[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAHC":3,"stock-historical-PAHC":35,"homepage-market-summary":2833},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PAHC","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},"Phibro Animal Health Corporation Class A","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Phibro Animal Health Corp is a world-wide diversified animal health and mineral nutrition company. It strive to be a trusted partner with livestock producers, farmers, veterinarians and consumers who raise and care for farm and companion animals by providing solutions to help them maintain and enhance the health of their animals. It develop, manufacture and market products for food animals including poultry, beef and dairy cattle, swine, aquaculture and dogs. It has three segments Animal Health, Mineral Nutrition, and Performance Products. Majority of revenue comes from Animal Health segment. Animal health products are anti-bacterials, anticoccidials, nutritional specialty products, and vaccines, and vaccine adjuvants that help improve the animal's health.","2,605","Teaneck, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2725,0.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},37.72,36.43,37.925,36.03,36.61,1.11,3.03,199501.736646,5002,37.603,60.080002,28.25,289967.58669674903,29.8,3141,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},17.49,292697,106834464.260884,109.67,"2025-04-25",[46,47,57,68,78,89,100,111,122,133,143,153,164,175,185,195,205,214,225,236,247,257,267,278,289,299,310,321,330,340,351,361,372,382,392,402,413,421,429,438,448,458,467,477,485,495,506,514,523,531,541,552,562,573,583,593,604,613,621,629,638,646,655,663,671,680,687,695,702,710,717,725,733,741,748,757,763,772,780,788,794,802,809,817,826,834,841,847,854,860,868,875,883,891,897,902,910,918,924,932,940,946,954,960,968,977,986,994,1003,1012,1021,1029,1038,1045,1053,1060,1068,1075,1082,1090,1099,1107,1115,1122,1129,1138,1147,1156,1164,1171,1180,1188,1197,1205,1213,1221,1228,1236,1245,1253,1260,1267,1275,1284,1292,1301,1310,1319,1327,1336,1345,1352,1360,1367,1373,1382,1390,1397,1405,1413,1420,1427,1433,1441,1449,1454,1460,1465,1473,1480,1488,1496,1504,1512,1519,1528,1536,1544,1552,1561,1568,1576,1583,1589,1597,1604,1612,1617,1625,1631,1638,1646,1654,1661,1667,1674,1679,1684,1691,1697,1703,1709,1717,1725,1731,1737,1744,1751,1759,1768,1777,1784,1792,1800,1808,1816,1825,1832,1841,1847,1856,1864,1873,1881,1889,1895,1903,1910,1918,1924,1933,1940,1949,1957,1962,1970,1977,1984,1992,1999,2006,2012,2018,2025,2032,2038,2045,2050,2053,2060,2067,2073,2081,2088,2094,2101,2107,2113,2119,2125,2128,2134,2141,2146,2149,2155,2159,2164,2169,2177,2183,2188,2193,2197,2202,2209,2216,2223,2229,2235,2242,2248,2254,2262,2269,2276,2283,2288,2293,2301,2309,2316,2323,2330,2337,2345,2351,2358,2365,2373,2381,2389,2396,2402,2410,2417,2426,2433,2441,2448,2453,2459,2467,2474,2479,2487,2491,2499,2505,2513,2521,2527,2536,2545,2552,2559,2566,2572,2579,2586,2593,2601,2609,2614,2622,2627,2634,2639,2647,2653,2660,2668,2673,2679,2686,2693,2700,2708,2715,2722,2729,2735,2742,2748,2754,2761,2770,2778,2786,2793,2800,2807,2813,2821,2827],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-06",37.46,37.7,36.31,-0.58,-1.56,133228.685308,3543,36.7598,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-05",37.14,38.05,37.05,37.19,-0.05,-0.13,280031.277933,7456,37.4071,{"date":69,"open":70,"high":71,"low":70,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-10-02",36.19,37.615,37.24,1.37,3.82,222743.613372,5752,37.1523,{"date":79,"open":80,"high":81,"low":82,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-10-01",35.58,36.225,35.18,35.87,0.13,0.36,275073.162134,5463,35.8599,{"date":90,"open":91,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-30",35.68,36.02,35.06,35.74,0.29,0.82,205543.1714,4137,35.6841,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-29",35.46,35.72,34.7,35.45,-0.25,-0.7,170540.573101,3728,35.4445,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-28",34.25,36.13,33.84,35.7,1.25,3.63,485902.066822,4469,35.2715,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-25",33.93,34.66,33.52,34.45,0.52,1.53,206583.559098,5373,34.3645,{"date":134,"open":135,"high":136,"low":137,"close":124,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-24",34.1,34.2456,33.05,-0.17,-0.5,130577.821198,4795,33.701,{"date":144,"open":145,"high":146,"low":147,"close":135,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-23",35.14,36.0399,34.04,-1.05,-2.99,141670.762754,4974,34.4064,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-22",35.1,35.54,34.91,35.15,0.47,1.36,204028.577018,5097,35.2241,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-21",34.71,35.385,34.46,34.68,0.12,0.35,141339.074359,4408,34.9392,{"date":176,"open":177,"high":178,"low":177,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-18",34.12,35.11,34.56,0.115,0.33,635514.228335,5117,34.5633,{"date":186,"open":187,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-17",35.64,34.4,34.445,-0.855,-2.42,212035.288132,5320,34.8093,{"date":196,"open":197,"high":198,"low":169,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-16",35.03,35.98,35.3,0.27,0.77,269516.914021,7113,35.3561,{"date":206,"open":207,"high":207,"low":208,"close":197,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-15",36,34.94,-0.91,-2.53,322821.299669,6558,35.2343,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-14",35.92,36.7,35.835,35.94,0.32,0.9,258357.521792,6313,36.0741,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-11",36.99,37.66,35.51,35.62,-0.96,-2.62,212300.276405,6040,35.7802,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-10",36.8,36.96,36.295,36.58,-0.22,-0.6,174057.635618,6879,36.6137,{"date":248,"open":249,"high":250,"low":251,"close":238,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-09",37.11,37.4599,36.6,-0.51,-1.37,176890.773074,6224,36.9163,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-08",37.92,36.86,37.31,-0.94,-2.46,182186.729801,5018,37.3905,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-04",38.26,38.82,37.685,38.25,-0.33,-0.86,176418.674447,4790,38.3603,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-03",40.24,40.5,38.2,38.58,-1.34,-3.36,174643.900265,5173,38.6434,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-02",38.32,40.65,39.92,1.55,4.04,324231.254594,7395,39.9524,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-01",37.77,38.72,37.63,38.37,0.63,1.67,370174.924749,8390,38.1633,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-31",37.13,38.07,36.7239,37.74,0.07,0.19,357402.9107,5632,37.665,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":118,"volume":327,"transactions":328,"vwap":329},"2026-08-28",36.36,38.65,37.67,1.32,362753.236074,9967,37.9177,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-27",39.39,35.01,36.35,0.26,0.72,432907.658806,9129,36.5327,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-26",36.48,36.79,35.735,36.09,0.16,0.45,300600.066488,6234,36.1286,{"date":352,"open":353,"high":354,"low":199,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-25",35.71,36.105,35.93,0.62,1.76,236800.065114,6005,35.7332,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-24",36.32,36.735,35.105,35.31,-1.01,-2.78,153191.91898,4680,35.5172,{"date":373,"open":374,"high":375,"low":376,"close":363,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-21",35.41,36.44,35.29,1.14,3.24,324420.444034,5459,36.227,{"date":383,"open":384,"high":385,"low":386,"close":82,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-20",35.26,35.89,34.63,-0.26,-0.73,179207.450386,5170,35.2472,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-19",35,36.12,35.44,0.79,2.28,163089.470104,5556,35.6154,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-18",34.92,35.09,34.2,34.65,0.02,0.06,89293.155975,3720,34.7138,{"date":414,"open":415,"high":416,"low":417,"close":386,"change":200,"percent_change":397,"volume":418,"transactions":419,"vwap":420},"2026-08-17",34.03,34.85,33.7101,152621.905014,5230,34.4393,{"date":422,"open":415,"high":169,"low":415,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-14",34.36,0.3,0.88,110779.927481,3508,34.4024,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":335,"percent_change":201,"volume":435,"transactions":436,"vwap":437},"2026-08-13",34.22,34.655,33.825,34.06,128886.175839,4034,34.0278,{"date":439,"open":147,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-12",34.9875,33.3,33.8,-0.28,-0.82,180631.873438,3834,33.7324,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":411,"vwap":457},"2026-08-11",34.42,35.1499,33.7412,34.08,-0.07,-0.2,105395.9915,34.252,{"date":459,"open":460,"high":461,"low":462,"close":460,"change":463,"percent_change":464,"volume":465,"transactions":87,"vwap":466},"2026-08-10",34.15,34.89,32.88,-0.14,-0.41,167340.567485,34.126,{"date":468,"open":469,"high":395,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-07",35.43,34.13,34.29,-1.21,-3.41,231332.388165,6242,34.6669,{"date":478,"open":342,"high":342,"low":479,"close":480,"change":252,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-06",35.4,35.5,-1.42,146223.060822,4561,35.6575,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":52,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-05",37,37.44,35.35,36.01,-1.59,158643.752049,4915,35.9747,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-04",37.15,37.16,36.26,36.59,-0.56,-1.51,188304.730905,5171,36.6256,{"date":507,"open":217,"high":508,"low":509,"close":497,"change":96,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-03",37.41,36.24,2.26,297905.619701,6641,36.8127,{"date":515,"open":70,"high":516,"low":517,"close":518,"change":519,"percent_change":273,"volume":520,"transactions":521,"vwap":522},"2026-07-31",36.575,35.315,36.33,-0.12,205472.121196,5645,36.1264,{"date":524,"open":525,"high":259,"low":219,"close":526,"change":139,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",37.1,36.45,-1.35,229667.607289,5547,36.3918,{"date":532,"open":533,"high":312,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-29",36.25,36.15,36.95,0.58,1.59,192132.990203,5469,36.7891,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-28",35.55,37.3999,35.5005,36.37,1.13,3.21,399077.766055,8395,36.648,{"date":553,"open":125,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-27",35.37,34.54,35.24,1.205,3.54,144186.929839,4240,35.1396,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-24",34.21,34.745,33.68,34.035,-0.005,-0.01,137275.63842,4207,34.0913,{"date":574,"open":575,"high":576,"low":577,"close":147,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",33.42,34.26,33.25,0.23,0.68,162047.801728,4373,33.9601,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":63,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-22",34.05,34.24,33.6,33.81,-0.15,158831.018593,4714,33.8309,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",32.96,34,32.8,33.86,0.81,2.45,179458.350806,4724,33.6438,{"date":605,"open":606,"high":607,"low":608,"close":137,"change":387,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-20",33.17,33.97,32.42,-0.78,214568.16565,5690,33.1003,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":472,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-07-17",34.44,34.96,33.28,33.31,-3.51,241100,{"date":622,"open":588,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-16",34.905,33.69,34.52,0.78,2.31,320200,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-15",33.09,34.0099983,33.060001,33.74,0.7,2.12,288600,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":170,"volume":645,"transactions":9,"vwap":643},"2026-07-14",32.94,33.21,32.27,33.040001,0.04,230500,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-13",30.89,33.080002,30.64,33,0.93,2.9,497800,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":231,"volume":662,"transactions":9,"vwap":660},"2026-07-10",32.32,33.014999,31.88,32.07,-0.31,525600,{"date":664,"open":665,"high":666,"low":657,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-09",32.47,33.232,32.38,-0.06,-0.18,172800,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-08",32.81,32.85,31.895,32.44,-0.68,-2.05,291600,{"date":681,"open":682,"high":683,"low":651,"close":684,"change":367,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-07",34.41,34.74,33.12,-2.96,225000,{"date":688,"open":689,"high":690,"low":691,"close":470,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":470},"2026-07-06",33.26,34.58,32.64,0.87,2.62,293800,{"date":696,"open":697,"high":698,"low":659,"close":689,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":689},"2026-07-02",32.18,33.35,1.16,3.61,298900,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":635,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-07-01",31.38,32.34,31.18,32.099998,2.23,420100,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":464,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-30",31.94,30.98,31.4,-1.29,295200,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":170,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-29",31.61,32.345,31.43,31.81,0.38,389900,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":463,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-26",31.79,32.31,31.215,31.69,-0.44,537200,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":159,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-25",31.8,32.22,31.36,31.83,1.5,138200,{"date":742,"open":648,"high":743,"low":744,"close":737,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":737},"2026-06-24",32.16,30.86,0.83,2.72,207000,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-23",31.07,32.0099983,30.46,30.53,-0.54,-1.74,198300,{"date":758,"open":738,"high":759,"low":760,"close":750,"change":609,"percent_change":761,"volume":762,"transactions":9,"vwap":750},"2026-06-22",32.049999,30.93,-2.45,250100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-18",31.46,32,31.02,31.85,1.01,3.27,439600,{"date":773,"open":774,"high":665,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-17",31.74,30.67,30.84,-1.03,-3.23,238100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":464,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-16",32.76,32.95,31.515,31.87,-1.27,200500,{"date":789,"open":722,"high":651,"low":719,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-15",32.28,0.75,2.38,230900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":200,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-12",31.45,32.185,31.21,31.53,0.86,183000,{"date":803,"open":804,"high":766,"low":805,"close":806,"change":807,"percent_change":335,"volume":808,"transactions":9,"vwap":806},"2026-06-11",31.5,30.845,31.26,0.08,262700,{"date":810,"open":811,"high":812,"low":813,"close":706,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":706},"2026-06-10",32.5,33.099998,31.13,-1.47,-4.5,356300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-09",32.17,32.865,31.98,32.65,0.89,2.8,208000,{"date":827,"open":828,"high":829,"low":714,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-08",32.66,32.77,31.76,-0.67,-2.07,267700,{"date":835,"open":643,"high":836,"low":608,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",33.99,32.43,-0.61,-1.85,271500,{"date":842,"open":843,"high":844,"low":843,"close":643,"change":117,"percent_change":845,"volume":846,"transactions":9,"vwap":643},"2026-06-04",32.040001,33.96,3.93,704500,{"date":848,"open":849,"high":850,"low":851,"close":727,"change":770,"percent_change":852,"volume":853,"transactions":9,"vwap":727},"2026-06-03",29.94,31.82,29.16,11.47,635700,{"date":855,"open":856,"high":856,"low":31,"close":857,"change":527,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-02",29.83,28.52,-4.52,356600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":149,"volume":867,"transactions":9,"vwap":865},"2026-06-01",30.3,30.45,29.1,29.87,-0.92,478300,{"date":869,"open":830,"high":768,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-29",30.695,30.79,-1.04,-3.27,339100,{"date":876,"open":877,"high":878,"low":879,"close":738,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":738},"2026-05-28",32.59,32.75,31.48,-1.06,-3.22,395800,{"date":884,"open":836,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-27",34.984,32.73,32.89,-0.79,-2.35,390400,{"date":892,"open":689,"high":632,"low":893,"close":566,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":566},"2026-05-26",32.768,0.42,1.26,322300,{"date":898,"open":899,"high":596,"low":900,"close":689,"change":455,"percent_change":243,"volume":901,"transactions":9,"vwap":689},"2026-05-22",33.49,32.74,252100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":872,"volume":909,"transactions":9,"vwap":907},"2026-05-21",33.2,33.79,32.3,33.46,-0.35,343000,{"date":911,"open":912,"high":913,"low":914,"close":588,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":588},"2026-05-20",34.099998,34.81,33.75,-0.09,-0.27,485000,{"date":919,"open":899,"high":920,"low":921,"close":922,"change":443,"percent_change":444,"volume":923,"transactions":9,"vwap":922},"2026-05-19",34.83,33.39,33.9,317600,{"date":925,"open":926,"high":219,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-18",34.5,34.049999,34.18,-0.19,-0.55,410500,{"date":933,"open":934,"high":94,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-15",35.28,33.049999,34.37,-1.78,-4.92,475700,{"date":941,"open":82,"high":942,"low":943,"close":534,"change":823,"percent_change":944,"volume":945,"transactions":9,"vwap":534},"2026-05-14",37.4,35.16,2.52,545000,{"date":947,"open":948,"high":949,"low":950,"close":384,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":384},"2026-05-13",36.67,37.099998,35.198,-1.32,-3.61,426400,{"date":955,"open":956,"high":957,"low":958,"close":241,"change":335,"percent_change":336,"volume":959,"transactions":9,"vwap":241},"2026-05-12",36.69,37.424,35.96,471000,{"date":961,"open":962,"high":963,"low":964,"close":363,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":363},"2026-05-11",39.43,39.85,35.080002,-3.68,-9.2,991400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-08",42.56,42.98,38.96,40,-3.16,-7.32,976100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-07",49.51,50.87,42.855,43.16,-15.34,-26.22,1573100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":510,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-06",56.79,58.74,56.61,58.5,4.02,301600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-05",55.15,57.17,55.07,56.24,1.56,2.85,185400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-04",54.64,56.17,53.71,54.68,-0.21,-0.38,238300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-01",53.3,56.055,52.593,54.89,1.71,3.22,333900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":579,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-30",52.58,54.040001,52,53.18,1.3,296000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-29",53.78,54.029999,51.09,52.5,-1.79,-3.3,371100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":839,"percent_change":1036,"volume":1044,"transactions":9,"vwap":1043},"2026-04-28",56.2,57.09,51.43,54.29,508800,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-27",55.22,56.53,56.14,0.98,1.78,122500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":159,"percent_change":800,"volume":1059,"transactions":9,"vwap":1058},"2026-04-24",54.31,55.68,53.83,55.16,208300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":336,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-23",54.26,55.2,53.67,54.69,1.33,158700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":519,"percent_change":242,"volume":1074,"transactions":9,"vwap":1073},"2026-04-22",54.57,55.0050011,53.34,53.97,165700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":191,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-21",56.56,57.228,54.09,-4.28,201000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":501,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-20",56.98,57.85,56.205,56.51,-0.98,142700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-17",54.99,57.48,54.5,57.07,3.19,5.92,175500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":678,"volume":1106,"transactions":9,"vwap":1104},"2026-04-16",55.09,55.6,53.46,53.88,-1.13,281200,{"date":1108,"open":1109,"high":1110,"low":1007,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-15",58.13,58.83,55.0099983,-4.01,-6.79,410700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":501,"percent_change":262,"volume":1121,"transactions":9,"vwap":1120},"2026-04-14",59.58,59.9,58.64,59.02,231900,{"date":1123,"open":1124,"high":30,"low":1125,"close":1117,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1117},"2026-04-13",57.68,57.0099983,1.69,2.92,329400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-10",59.38,59.4,57.25,57.89,-1.2,-2.03,241600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-09",58.39,59.505,57.55,59.09,0.43,0.73,216100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-08",58.48,59.675,57.8,58.66,3,5.39,386800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":336,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-07",54.43,55.87,54.07,55.66,1.31,234200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":52,"percent_change":872,"volume":1170,"transactions":9,"vwap":1169},"2026-04-06",55.55,55.995,53.75,54.94,200400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-02",53.16,55.63,51.69,55.52,0.76,1.39,246500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":930,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-01",55.92,57.6,54.44,54.76,-0.99,377400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-31",53.94,55.85,53.23,55.31,1.96,3.67,322400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1088,"volume":1204,"transactions":9,"vwap":1202},"2026-03-30",54.81,55.02,52.48,53.35,-0.53,231100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1104,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1104},"2026-03-27",55.24,56.3,53.040001,-1.94,-3.48,373800,{"date":1214,"open":1208,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-26",57.62,55.25,55.82,-1.19,-2.09,391400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1125,"change":129,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1125},"2026-03-25",55.77,57.52,55.17,2.76,480700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":896,"transactions":9,"vwap":1233},"2026-03-24",52.98,55.67,52.405,55.48,1.68,3.12,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-23",52.27,55,51.635,53.8,3.04,5.99,372100,{"date":1246,"open":1247,"high":1023,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-20",52.09,49.89,50.76,-1.62,-3.09,503500,{"date":1254,"open":1255,"high":1168,"low":1256,"close":1257,"change":1258,"percent_change":95,"volume":1259,"transactions":9,"vwap":1257},"2026-03-19",51.44,50.88,52.38,0.15,350700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":443,"percent_change":1203,"volume":1266,"transactions":9,"vwap":1265},"2026-03-18",52.47,54.165,51.31,52.23,311900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":693,"volume":1274,"transactions":9,"vwap":1272},"2026-03-17",51.29,52.705,51.095001,52.51,1.34,345000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-16",50.18,51.66,50.15,51.17,1.7,3.44,254800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":159,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-13",49.33,50.64,48.285,49.47,0.96,226500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-12",48.99,50.16,48,49,-1.07,-2.14,213600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-11",50,50.86,49.35,50.07,-0.36,-0.71,261500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-10",48.59,51.54,48.22,50.43,1.65,3.38,295100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":800,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-09",47,48.9,45.23,48.78,1.79,334300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-06",48.7,49.42,47.16,47.92,-1.67,-3.37,210000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-05",51.14,52.36,48.38,49.59,-2.3,-4.43,337600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1010,"percent_change":388,"volume":1351,"transactions":9,"vwap":1350},"2026-03-04",52.46,53.007,51.575,51.89,166600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1238,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1238},"2026-03-03",53.14,53.535,51.029999,-2.27,-4.16,212700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":63,"percent_change":915,"volume":1366,"transactions":9,"vwap":1365},"2026-03-02",53.52,55.049999,53,54.54,314500,{"date":1368,"open":1007,"high":1176,"low":1369,"close":1370,"change":1371,"percent_change":455,"volume":1372,"transactions":9,"vwap":1370},"2026-02-27",53.465,54.59,-0.11,214100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-26",53.41,55.99,53.395,54.7,1.6,3.01,307500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1096,"volume":1389,"transactions":9,"vwap":1387},"2026-02-25",51.9,53.17,51.275,53.099998,1.64,155600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":668,"percent_change":519,"volume":1396,"transactions":9,"vwap":1395},"2026-02-24",51.32,52.15,50.745,51.46,209600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":191,"volume":1404,"transactions":9,"vwap":1402},"2026-02-23",52.72,52.821,50.23,51.52,-1.28,304900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1408,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1408},"2026-02-20",51.88,52.8,50.94,0.95,1.83,214700,{"date":1414,"open":1415,"high":1350,"low":1416,"close":1417,"change":201,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-19",50.67,49.74,51.85,1.51,219200,{"date":1421,"open":1422,"high":1023,"low":1423,"close":1424,"change":472,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-18",52.17,50.33,51.080002,-2.31,285200,{"date":1428,"open":1429,"high":1073,"low":1393,"close":1430,"change":1431,"percent_change":409,"volume":1432,"transactions":9,"vwap":1430},"2026-02-17",52.26,52.29,0.03,251400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1429,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1429},"2026-02-13",51.71,52.64,51.4,0.995,1.94,246700,{"date":1442,"open":1443,"high":1444,"low":1409,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-12",51.8,52.89,51.265,-0.255,-0.49,256800,{"date":1450,"open":1443,"high":1262,"low":1451,"close":1402,"change":242,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1402},"2026-02-11",51.299,-0.43,353500,{"date":1455,"open":1025,"high":1456,"low":1457,"close":1458,"change":1371,"percent_change":1009,"volume":1459,"transactions":9,"vwap":1458},"2026-02-10",52.4,51.099998,51.74,345700,{"date":1461,"open":1209,"high":1062,"low":1462,"close":1417,"change":1463,"percent_change":1342,"volume":1464,"transactions":9,"vwap":1417},"2026-02-09",51.39,-1.22,373500,{"date":1466,"open":1467,"high":1208,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-06",50.75,50.26,53.07,3.07,6.14,646700,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1303,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1303},"2026-02-05",43.17,50.049999,9,21.95,982300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":661,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-04",41.23,41.73,40.3,41,-0.75,336200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":243,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-03",41.9,42.84,40.56,41.31,-1.43,361300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":357,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-02",40.22,41.98,39.985,41.91,4.38,217200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":335,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-30",39.51,40.365,39.17,40.15,0.65,170100,{"date":1513,"open":1514,"high":292,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-29",39.13,39.89,1.09,2.81,174300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-28",39.63,39.688,38.5,38.8,-0.72,-1.82,157700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":644,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-27",39.54,39.91,39.278,39.52,0.1,109300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":159,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-26",39,39.71,38.87,39.48,1.2,145000,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-23",41.26,38.29,39.0099983,-2.6,-6.25,297600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-22",42.14,42.82,41.59,41.61,-0.34,-0.81,213000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":692,"percent_change":636,"volume":1567,"transactions":9,"vwap":1566},"2026-01-21",41.5,42.105,41.16,41.95,220100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":408,"volume":1575,"transactions":9,"vwap":1573},"2026-01-20",40.82,42.22,40.37,41.080002,0.01,165300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":769,"percent_change":944,"volume":1582,"transactions":9,"vwap":1581},"2026-01-16",40.060001,41.6,40.02,41.07,218900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1578,"change":317,"percent_change":17,"volume":1588,"transactions":9,"vwap":1578},"2026-01-15",39.87,40.115,39.27,177000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1585,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1585},"2026-01-14",40.46,41.273,39.31,-0.59,-1.46,194200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1591,"change":305,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1591},"2026-01-13",39.83,40.54,39.44,1.58,159200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1599,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1599},"2026-01-12",39.19,40.36,38.71,0.39,0.99,270600,{"date":1613,"open":1539,"high":1614,"low":1615,"close":1601,"change":443,"percent_change":107,"volume":1616,"transactions":9,"vwap":1601},"2026-01-09",40.196,39.18,163700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":95,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-08",39.34,40.38,38,39.72,0.74,153700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":962,"change":1371,"percent_change":443,"volume":1630,"transactions":9,"vwap":962},"2026-01-07",39.65,40.43,38.85,223400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1530,"change":1636,"percent_change":1637,"volume":1059,"transactions":9,"vwap":1530},"2026-01-06",38.46,39.79,37.91,1.17,3.05,{"date":1639,"open":1640,"high":1641,"low":1642,"close":304,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":304},"2026-01-05",37.18,38.705,36.758,1.07,2.87,218700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":668,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-02",37.56,37.76,36.47,37.3,-0.16,178700,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":589,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-31",37.61,37.061001,37.36,-0.4,282200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1663,"change":242,"percent_change":52,"volume":1666,"transactions":9,"vwap":1663},"2025-12-30",37.51,37.88,37.049999,247700,{"date":1668,"open":1669,"high":1670,"low":1663,"close":1671,"change":731,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-29",38.19,38.49,37.73,-1.15,211000,{"date":1675,"open":1676,"high":304,"low":1677,"close":1678,"change":1144,"percent_change":377,"volume":1389,"transactions":9,"vwap":1678},"2025-12-26",37.95,37.84,38.17,{"date":1680,"open":1640,"high":1664,"low":1681,"close":315,"change":171,"percent_change":1682,"volume":1683,"transactions":9,"vwap":315},"2025-12-24",37.084999,0.94,131600,{"date":1685,"open":315,"high":1686,"low":1687,"close":1688,"change":731,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-23",38.14,37.060001,37.39,-1.16,224600,{"date":1692,"open":1693,"high":1694,"low":948,"close":1695,"change":536,"percent_change":1000,"volume":1696,"transactions":9,"vwap":1695},"2025-12-22",37.25,38.76,37.83,339800,{"date":1698,"open":1548,"high":1699,"low":1700,"close":1693,"change":974,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1693},"2025-12-19",39.865,36.14,-7.82,831700,{"date":1704,"open":1705,"high":1556,"low":1620,"close":1706,"change":929,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-18",41.12,40.41,-0.47,289900,{"date":1710,"open":1711,"high":1712,"low":332,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-17",40.33,41.29,40.6,0.2,0.5,260400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":916,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-16",40.64,41.14,40.029999,40.4,-0.66,193300,{"date":1726,"open":1600,"high":1727,"low":1728,"close":1729,"change":128,"percent_change":1027,"volume":1730,"transactions":9,"vwap":1729},"2025-12-15",41.37,40.16,40.67,175800,{"date":1732,"open":1733,"high":1557,"low":1734,"close":1509,"change":838,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1509},"2025-12-12",40.75,39.78,-1.5,226300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":823,"percent_change":708,"volume":1743,"transactions":9,"vwap":1742},"2025-12-11",40.25,41.615,39.93,40.76,294700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1585,"change":537,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1585},"2025-12-10",38.53,40.17,38.505,4.15,283000,{"date":1752,"open":1753,"high":1570,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-09",40.19,38.22,38.28,-1.8,-4.49,336800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-08",39.7,40.79,39.125,40.080002,0.92,2.35,278800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-05",40.66,40.77,38.27,39.16,-1.61,-3.95,289200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1771,"change":1782,"percent_change":1735,"volume":1783,"transactions":9,"vwap":1771},"2025-12-04",40.95,41.89,40.52,-0.62,256900,{"date":1785,"open":292,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-03",41.94,40.47,41.39,0.71,1.75,238500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":455,"volume":1799,"transactions":9,"vwap":1797},"2025-12-02",41.13,41.28,39.5,40.68,-0.08,316900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1742,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1742},"2025-12-01",41.77,42.25,40.58,-1.12,-2.67,414300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":527,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-28",43.59,43.945,41.78,41.88,-3.12,124400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-26",44.34,44.72,43.07,43.23,-1.1,-2.48,259100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":117,"percent_change":653,"volume":1831,"transactions":9,"vwap":1830},"2025-11-25",43.65,44.725,43.268,44.33,258900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-24",41.81,43.24,41.42,43.080002,1.45,3.48,264100,{"date":1842,"open":1843,"high":1571,"low":1706,"close":1844,"change":96,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-21",40.8,41.63,2.01,271700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-20",42.26,42.79,40.662,40.81,-0.57,-1.38,341300,{"date":1857,"open":1858,"high":1859,"low":1493,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-19",43.36,44.060001,41.38,-2,-4.61,381700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-18",44.66,45,43.0050011,43.38,-1.68,-3.73,514500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":915,"volume":1880,"transactions":9,"vwap":1878},"2025-11-17",44.9,46.27,44.24,45.060001,-0.04,393500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":823,"volume":1888,"transactions":9,"vwap":1886},"2025-11-14",44.0099983,45.66,44,45.099998,0.4,306200,{"date":1890,"open":1867,"high":1891,"low":1892,"close":1893,"change":1782,"percent_change":253,"volume":1894,"transactions":9,"vwap":1893},"2025-11-13",45.365,43.71,44.7,297700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":569,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-12",45.33,46.0099983,44.95,45.32,-0.02,247100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1897,"change":139,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1897},"2025-11-11",45.56,46.42,44.81,-1.09,319200,{"date":1911,"open":1912,"high":1906,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-11-10",44.37,43.31,45.83,2.07,4.73,462700,{"date":1919,"open":1475,"high":1920,"low":1921,"close":1922,"change":336,"percent_change":306,"volume":1923,"transactions":9,"vwap":1922},"2025-11-07",43.88,41.84,43.76,380600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-06",41.27,43.999,40.72,43.040001,1.89,4.59,411400,{"date":1934,"open":1935,"high":1936,"low":1591,"close":1937,"change":231,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-05",41.93,42.41,41.15,-2.28,406500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-04",42.07,43.865,41.8,42.11,-1.26,-2.91,443300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1162,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-03",42.37,44.35,40.0099983,43.37,3.11,528600,{"date":1958,"open":1959,"high":1827,"low":1860,"close":1960,"change":1714,"percent_change":17,"volume":1961,"transactions":9,"vwap":1960},"2025-10-31",41.52,42.060001,392900,{"date":1963,"open":1565,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-10-30",42.081001,40.84,41.86,0.67,1.63,218600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1447,"percent_change":1976,"volume":1291,"transactions":9,"vwap":1975},"2025-10-29",41.53,42.55,40.63,41.19,-1.18,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1901,"percent_change":63,"volume":1983,"transactions":9,"vwap":1982},"2025-10-28",41.49,42.064999,41.22,41.68,159300,{"date":1985,"open":1986,"high":1555,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-27",42.4,41.11,41.7,-0.63,-1.49,241200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1235,"volume":1028,"transactions":9,"vwap":1997},"2025-10-24",41.36,42.8,40.45,42.33,1.28,{"date":2000,"open":2001,"high":1493,"low":2002,"close":2003,"change":800,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-23",40.07,39.955,41.049999,2.14,208700,{"date":2007,"open":2008,"high":1499,"low":2009,"close":1753,"change":1946,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1753},"2025-10-22",41.45,38.95,-3.04,359800,{"date":2013,"open":1713,"high":2014,"low":2015,"close":2008,"change":745,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2008},"2025-10-21",42.32,40.26,2.04,362500,{"date":2019,"open":2020,"high":1852,"low":2021,"close":2022,"change":221,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-20",40.099998,39.875,40.62,2.27,235500,{"date":2026,"open":2027,"high":1509,"low":2028,"close":1622,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1622},"2025-10-17",38.18,38.09,1.15,2.98,196700,{"date":2033,"open":2034,"high":2035,"low":1669,"close":2036,"change":1853,"percent_change":1595,"volume":2037,"transactions":9,"vwap":2036},"2025-10-16",39.22,39.32,38.57,155900,{"date":2039,"open":1695,"high":2040,"low":2041,"close":2042,"change":739,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-15",39.23,37.47,39.14,3.99,229800,{"date":2046,"open":509,"high":301,"low":509,"close":2047,"change":2048,"percent_change":653,"volume":2049,"transactions":9,"vwap":2047},"2025-10-14",37.64,1.06,188400,{"date":2051,"open":343,"high":2041,"low":1700,"close":241,"change":317,"percent_change":128,"volume":2052,"transactions":9,"vwap":241},"2025-10-13",143500,{"date":2054,"open":2055,"high":942,"low":2056,"close":2057,"change":609,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-10",37.29,35.81,36.39,-2.1,193400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":409,"percent_change":346,"volume":2066,"transactions":9,"vwap":2065},"2025-10-09",37.09,37.37,36.78,37.17,176700,{"date":2068,"open":1695,"high":2069,"low":2070,"close":249,"change":252,"percent_change":2071,"volume":2072,"transactions":9,"vwap":249},"2025-10-08",38.040001,36.75,-1.36,260100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":138,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-07",37.98,38.391,36.82,37.62,-0.45,212600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1203,"percent_change":1854,"volume":2087,"transactions":9,"vwap":2086},"2025-10-06",38.39,38.77,37.71,37.79,253900,{"date":2089,"open":1514,"high":2090,"low":2028,"close":291,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":291},"2025-10-03",39.86,-0.69,-1.77,308900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":1548,"change":1035,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1548},"2025-10-02",40.7,40.908,38.98,-4.39,248000,{"date":2102,"open":2103,"high":1994,"low":2001,"close":1843,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1843},"2025-10-01",40.48,0.34,0.84,333500,{"date":2108,"open":2109,"high":2110,"low":2109,"close":1591,"change":1162,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1591},"2025-09-30",39.09,40.73,3.35,425400,{"date":2114,"open":2115,"high":2116,"low":1678,"close":2117,"change":2104,"percent_change":425,"volume":2118,"transactions":9,"vwap":2117},"2025-09-29",38.97,39.35,39.15,229900,{"date":2120,"open":1754,"high":2121,"low":2122,"close":2123,"change":201,"percent_change":2124,"volume":1724,"transactions":9,"vwap":2123},"2025-09-26",38.83,38.215,38.81,2.02,{"date":2126,"open":1635,"high":269,"low":2127,"close":2069,"change":1009,"percent_change":930,"volume":1831,"transactions":9,"vwap":2069},"2025-09-25",37.6,{"date":2129,"open":2130,"high":2131,"low":2132,"close":272,"change":138,"percent_change":731,"volume":2133,"transactions":9,"vwap":272},"2025-09-24",38.61,38.78,37.93,203200,{"date":2135,"open":291,"high":2136,"low":2137,"close":2138,"change":408,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-23",39.049999,38.11,38.42,0.05,212100,{"date":2142,"open":1734,"high":1953,"low":1635,"close":2143,"change":1595,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-09-22",38.4,-3.66,281900,{"date":2147,"open":1804,"high":1797,"low":2034,"close":2090,"change":677,"percent_change":1870,"volume":2148,"transactions":9,"vwap":2090},"2025-09-19",554800,{"date":2150,"open":2151,"high":2152,"low":2151,"close":1600,"change":1194,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1600},"2025-09-18",38.55,40.55,5.08,451800,{"date":2156,"open":2117,"high":1530,"low":2157,"close":283,"change":1452,"percent_change":1822,"volume":2158,"transactions":9,"vwap":283},"2025-09-17",38.43,161300,{"date":2160,"open":2161,"high":2161,"low":2131,"close":1548,"change":2162,"percent_change":951,"volume":2163,"transactions":9,"vwap":1548},"2025-09-16",39.55,-0.52,203100,{"date":2165,"open":1599,"high":1996,"low":2035,"close":2166,"change":915,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-15",39.53,-0.23,365200,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-12",40.78,39.59,39.62,-1.57,-3.81,240000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":1975,"change":1574,"percent_change":408,"volume":2182,"transactions":9,"vwap":1975},"2025-09-11",41.18,41.395,40.585,286800,{"date":2184,"open":1836,"high":2185,"low":2186,"close":2179,"change":63,"percent_change":519,"volume":2187,"transactions":9,"vwap":2179},"2025-09-10",41.57,40.895,423700,{"date":2189,"open":1506,"high":1788,"low":1541,"close":1482,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1482},"2025-09-09",1.8,4.57,399900,{"date":2194,"open":2173,"high":2195,"low":2196,"close":962,"change":1901,"percent_change":63,"volume":1551,"transactions":9,"vwap":962},"2025-09-08",39.805,38.6,{"date":2198,"open":1538,"high":2199,"low":2123,"close":2200,"change":723,"percent_change":2201,"volume":1227,"transactions":9,"vwap":2200},"2025-09-05",39.88,39.45,0.97,{"date":2203,"open":1621,"high":2204,"low":2086,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-04",39.905,39.07,0.875,2.29,415000,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":1418,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-03",36.51,38.24,38.195,4.12,510200,{"date":2217,"open":2218,"high":2219,"low":407,"close":2220,"change":2221,"percent_change":872,"volume":2222,"transactions":9,"vwap":2220},"2025-09-02",36.060001,36.791,36.685,-0.385,736300,{"date":2224,"open":272,"high":2225,"low":240,"close":2226,"change":2227,"percent_change":952,"volume":2228,"transactions":9,"vwap":2226},"2025-08-29",38.395,37.07,-1.39,645000,{"date":2230,"open":1635,"high":2121,"low":2231,"close":1633,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1633},"2025-08-28",33.863,6.26,19.44,1069900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":731,"percent_change":527,"volume":2241,"transactions":9,"vwap":2240},"2025-08-27",32.49,32.93,31,32.2,423200,{"date":2243,"open":850,"high":2244,"low":2245,"close":691,"change":635,"percent_change":2246,"volume":2247,"transactions":9,"vwap":691},"2025-08-26",32.9,31.374,2.19,338400,{"date":2249,"open":665,"high":2250,"low":2251,"close":712,"change":2162,"percent_change":2252,"volume":2253,"transactions":9,"vwap":712},"2025-08-25",32.51,31.65,-1.6,205400,{"date":2255,"open":2256,"high":2257,"low":799,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-22",31.64,32.948,32.46,0.91,2.88,194400,{"date":2263,"open":2264,"high":2265,"low":2239,"close":2266,"change":2267,"percent_change":326,"volume":2268,"transactions":9,"vwap":2266},"2025-08-21",31.059999,32.45,31.55,0.41,276900,{"date":2270,"open":2271,"high":785,"low":2272,"close":2273,"change":1308,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-08-20",31.6,30.61,31.14,-2.23,253100,{"date":2277,"open":2278,"high":2279,"low":713,"close":768,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":768},"2025-08-19",31.25,32.080002,0.6,1.92,244800,{"date":2284,"open":2285,"high":806,"low":2286,"close":2278,"change":536,"percent_change":1930,"volume":2287,"transactions":9,"vwap":2278},"2025-08-18",30.66,30.475,266100,{"date":2289,"open":2272,"high":2290,"low":2291,"close":775,"change":1534,"percent_change":181,"volume":2292,"transactions":9,"vwap":775},"2025-08-15",30.85,30.27,316300,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1946,"volume":2300,"transactions":9,"vwap":2298},"2025-08-14",30.29,30.78,30.025,30.57,-0.39,195000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1998,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-08-13",29.79,30.966,29.51,30.96,4.31,341500,{"date":2310,"open":2311,"high":2312,"low":857,"close":2313,"change":547,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-12",28.61,29.825,29.68,3.96,337400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":347,"percent_change":1379,"volume":2322,"transactions":9,"vwap":2321},"2025-08-11",28.1,28.78,27.83,28.55,327600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2318,"change":201,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2318},"2025-08-08",27.39,28.53,27.27,2.82,242000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2105,"percent_change":2336,"volume":1582,"transactions":9,"vwap":2335},"2025-08-07",26.76,27.385,26.46,27.33,3.17,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1010,"volume":2344,"transactions":9,"vwap":2342},"2025-08-06",26.52,26.66,26.082001,26.49,-0.1,164700,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":930,"percent_change":1136,"volume":2350,"transactions":9,"vwap":2349},"2025-08-05",27.31,26.435,26.59,209900,{"date":2352,"open":2342,"high":2353,"low":2354,"close":2353,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2353},"2025-08-04",27.14,26.38,1.03,3.94,199600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2299,"percent_change":814,"volume":2364,"transactions":9,"vwap":2363},"2025-08-01",26.12,26.365,25.58,26.11,356500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":481,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-31",27.6,27.805,26.39,26.5,-5.09,240900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":915,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-30",28.4,28.5,27.82,27.92,-0.32,199300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":209,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-07-29",28.9,28.95,27.89,28.01,-3.15,243600,{"date":2390,"open":2391,"high":2392,"low":2321,"close":2393,"change":387,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-28",29.625,29.687,28.92,-0.89,196900,{"date":2397,"open":2398,"high":33,"low":2399,"close":2400,"change":387,"percent_change":2401,"volume":2380,"transactions":9,"vwap":2400},"2025-07-25",29.53,28.88,29.18,-0.88,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":908,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-24",29.61,29.89,29.31,29.44,-1.17,278700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2303,"change":2415,"percent_change":2281,"volume":2416,"transactions":9,"vwap":2303},"2025-07-23",30.12,30.5,29.5,0.56,304600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-07-22",29.12,29.665,29.049999,29.23,0.09,0.31,221300,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":916,"percent_change":866,"volume":2432,"transactions":9,"vwap":2431},"2025-07-21",29.49,29.515,28.75,29.14,311000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2379,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-18",29.9,30.065001,29.19,29.41,-1.08,353000,{"date":2442,"open":2443,"high":2290,"low":2444,"close":2445,"change":1559,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-07-17",30.54,29.64,29.73,-2.65,371300,{"date":2449,"open":775,"high":2450,"low":2451,"close":2443,"change":1901,"percent_change":454,"volume":2452,"transactions":9,"vwap":2443},"2025-07-16",31.025,30.075001,262600,{"date":2454,"open":2455,"high":2455,"low":2413,"close":2456,"change":1088,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-15",31.63,30.56,-3.11,295800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1623,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-14",30.51,31.71,30.379,31.54,2.4,335700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1558,"percent_change":1908,"volume":2473,"transactions":9,"vwap":2472},"2025-07-11",30.76,30.975,30.15,30.8,330300,{"date":2475,"open":2476,"high":735,"low":776,"close":2273,"change":106,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2273},"2025-07-10",31.47,-0.8,382100,{"date":2480,"open":2481,"high":799,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-07-09",30.48,30.2,31.39,1.27,4.22,469100,{"date":2488,"open":2405,"high":752,"low":2406,"close":2412,"change":2489,"percent_change":1623,"volume":2490,"transactions":9,"vwap":2412},"2025-07-08",0.22,514900,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2435,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2435},"2025-07-07",29.63,30.59,29.065001,1.9,6.79,557300,{"date":2500,"open":2501,"high":2501,"low":2385,"close":2502,"change":409,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-07-03",28.49,28,0.21,322700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":326,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-07-02",26.62,28.049999,26.565,27.94,4.96,384100,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2507,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2507},"2025-07-01",25.38,26.77,25.34,1.08,4.23,271900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":519,"percent_change":1707,"volume":1495,"transactions":9,"vwap":2526},"2025-06-30",25.75,26.059999,25.325,25.54,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-06-27",25.23,25.74,24.955,25.66,0.54,2.15,741700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-06-26",24.97,25.15,24.585,25.12,0.37,1.49,248100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1901,"percent_change":1798,"volume":2551,"transactions":9,"vwap":2550},"2025-06-25",25,25.365,24.666,24.75,282600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2424,"percent_change":2484,"volume":2558,"transactions":9,"vwap":2557},"2025-06-24",24.59,24.81,24.276,24.77,143200,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2562,"change":536,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-06-23",23.74,24.46,23.61,2.43,182800,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":1798,"percent_change":273,"volume":2571,"transactions":9,"vwap":2570},"2025-06-20",24.15,23.57,23.88,247500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1447,"percent_change":1861,"volume":2578,"transactions":9,"vwap":2577},"2025-06-18",24.36,24.48,23.94,23.96,215000,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":387,"percent_change":148,"volume":2585,"transactions":9,"vwap":2584},"2025-06-17",24.43,24.89,24.18,24.45,275500,{"date":2587,"open":2588,"high":2539,"low":2589,"close":2590,"change":626,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-06-16",24.37,24.29,24.71,3.26,355400,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":52,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-06-13",24.24,24.595,23.83,23.93,-2.37,152000,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":170,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-12",24.35,24.72,24.16,24.51,0.49,174500,{"date":2610,"open":2588,"high":2554,"low":2611,"close":2612,"change":2139,"percent_change":2503,"volume":2613,"transactions":9,"vwap":2612},"2025-06-11",24.2,24.39,112400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":347,"volume":2621,"transactions":9,"vwap":2619},"2025-06-10",24.28,24.57,22.847,24.34,0.11,137400,{"date":2623,"open":2605,"high":2624,"low":2561,"close":2625,"change":1258,"percent_change":356,"volume":2626,"transactions":9,"vwap":2625},"2025-06-09",24.56,24.23,266200,{"date":2628,"open":2605,"high":2629,"low":2630,"close":2631,"change":317,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-06-06",24.5,23.915,24.08,0.8,138800,{"date":2635,"open":2636,"high":2631,"low":2637,"close":2638,"change":1798,"percent_change":273,"volume":2357,"transactions":9,"vwap":2638},"2025-06-05",23.95,23.683,23.89,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":908,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-06-04",24.27,24.448,23.9,23.97,-1.44,150000,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":387,"percent_change":880,"volume":2652,"transactions":9,"vwap":2651},"2025-06-03",24.68,24.213,24.32,245000,{"date":2654,"open":2655,"high":2656,"low":2643,"close":2657,"change":346,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-06-02",24.49,24.635,24.58,0.66,334700,{"date":2661,"open":2629,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-05-30",24.84,23.58,24.42,-0.24,-0.97,267900,{"date":2669,"open":2624,"high":2670,"low":2606,"close":2671,"change":346,"percent_change":1510,"volume":2672,"transactions":9,"vwap":2671},"2025-05-29",25.255,24.66,287600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2629,"change":644,"percent_change":346,"volume":2678,"transactions":9,"vwap":2629},"2025-05-28",24.41,24.52,23.965,298700,{"date":2680,"open":2681,"high":2617,"low":2682,"close":2562,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2562},"2025-05-27",23.69,23.46,1.22,5.25,318700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2489,"percent_change":1290,"volume":2692,"transactions":9,"vwap":2691},"2025-05-23",22.71,23.34,22.51,23.24,135400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2167,"percent_change":1186,"volume":2699,"transactions":9,"vwap":2698},"2025-05-22",23.14,23.4,22.9,23.02,185200,{"date":2701,"open":2702,"high":2631,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-05-21",23.76,23.21,23.25,-0.84,-3.49,164200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1879,"percent_change":138,"volume":2714,"transactions":9,"vwap":2713},"2025-05-20",23.98,24.26,23.8,24.09,387800,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":84,"percent_change":2533,"volume":2721,"transactions":9,"vwap":2720},"2025-05-19",23.47,24.33,23.425,24.13,215700,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":1789,"volume":1888,"transactions":9,"vwap":2727},"2025-05-16",23.79,24.19,23.745,24,0.17,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2597,"change":159,"percent_change":1845,"volume":2734,"transactions":9,"vwap":2597},"2025-05-15",23.44,23.91,23.23,260300,{"date":2736,"open":2675,"high":2675,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-05-14",23.17,23.36,-1.24,-5.04,291500,{"date":2743,"open":2606,"high":2744,"low":2745,"close":2746,"change":1534,"percent_change":2267,"volume":2747,"transactions":9,"vwap":2746},"2025-05-13",24.87,23.84,24.6,343500,{"date":2749,"open":2750,"high":2617,"low":2751,"close":2629,"change":2752,"percent_change":2753,"volume":762,"transactions":9,"vwap":2629},"2025-05-12",23.53,23.2,2.03,9.03,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2489,"percent_change":1610,"volume":2760,"transactions":9,"vwap":2759},"2025-05-09",22.23,22.88,22.155,22.47,318000,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-05-08",19.32,22.4,19.17,22.25,2.86,14.75,670100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":171,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-07",19.2,19.71,19,19.39,1.84,293500,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1447,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-06",19.31,19.535,18.89,19.040001,-2.51,314700,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2139,"percent_change":335,"volume":2792,"transactions":9,"vwap":2791},"2025-05-05",19.34,19.65,19.28,19.53,251200,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":425,"percent_change":1916,"volume":2799,"transactions":9,"vwap":2798},"2025-05-02",18.77,19.5,18.59,19.48,208400,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":569,"percent_change":63,"volume":2806,"transactions":9,"vwap":2805},"2025-05-01",18.62,18.86,18.33,18.6,154500,{"date":2808,"open":2809,"high":2810,"low":2804,"close":2811,"change":916,"percent_change":1494,"volume":2812,"transactions":9,"vwap":2811},"2025-04-30",18.67,18.78,18.61,171300,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":347,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-04-29",18.43,18.92,18.202,18.88,2.44,142400,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2815,"change":2826,"percent_change":600,"volume":1089,"transactions":9,"vwap":2815},"2025-04-28",18.08,18.465,18.013,0.44,{"date":44,"open":2828,"high":2829,"low":40,"close":2830,"change":1714,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},17.79,18.059999,17.99,1.12,148300,{"status":2834,"indices":2835,"watchlist":2872,"sectors":2891,"benchmarks":2937},"success",[2836,2842,2848,2854,2860,2866],{"symbol":2837,"name":2838,"price":2839,"change":2840,"pct_change":242,"is_up":14,"sparkline":2841,"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":2843,"name":2844,"price":2845,"change":2846,"pct_change":1009,"is_up":14,"sparkline":2847,"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":2849,"name":2850,"price":2851,"change":2852,"pct_change":1723,"is_up":14,"sparkline":2853,"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":2855,"name":2856,"price":2857,"change":2858,"pct_change":242,"is_up":14,"sparkline":2859,"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":2861,"name":2862,"price":2863,"change":2864,"pct_change":715,"is_up":14,"sparkline":2865,"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":2867,"name":2868,"price":2869,"change":316,"pct_change":159,"is_up":2870,"sparkline":2871,"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",[2873,2879,2884],{"symbol":2874,"name":2875,"price":2876,"change":2877,"pct_change":888,"is_up":14,"sparkline":2878,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2880,"name":2881,"price":2882,"change":1242,"pct_change":2259,"is_up":2870,"sparkline":2883,"date":5},"AAPL","Apple Inc",336.67,"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":2885,"name":2886,"price":2887,"change":2888,"pct_change":2889,"is_up":14,"sparkline":2890,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2892,2897,2901,2905,2909,2913,2917,2922,2926,2930,2933],{"name":2893,"etf":2894,"change":2895,"price":2896,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":2898,"etf":2899,"change":2900,"price":1168,"is_up":14},"Financials","XLF",-0.48,{"name":2902,"etf":2903,"change":2355,"price":2904,"is_up":2870},"Healthcare","XLV",168.81,{"name":2906,"etf":2907,"change":2379,"price":2908,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":2910,"etf":2911,"change":519,"price":2912,"is_up":14},"Consumer Staples","XLP",81.7,{"name":2914,"etf":2915,"change":52,"price":2916,"is_up":14},"Energy","XLE",63.38,{"name":2918,"etf":2919,"change":2920,"price":2921,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":2923,"etf":2924,"change":502,"price":2925,"is_up":14},"Materials","XLB",48.98,{"name":2927,"etf":2928,"change":715,"price":2929,"is_up":14},"Real Estate","XLRE",40.57,{"name":2931,"etf":2932,"change":1901,"price":1937,"is_up":14},"Utilities","XLU",{"name":2934,"etf":2935,"change":908,"price":2936,"is_up":14},"Comm Services","XLC",111.26,[2938,2942,2946,2950],{"ticker":2939,"name":2940,"price":2941,"change":2665,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2943,"name":2944,"price":2945,"change":106,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2947,"name":2948,"price":2949,"change":2091,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2951,"name":2952,"price":2953,"change":715,"is_up":14},"IWM","iShares Russell 2000",277.7]