[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PARR":3,"stock-historical-PARR":30,"homepage-market-summary":2951},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PARR","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},"Par Pacific Holdings, Inc. Common Stock","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","Par Pacific Holdings Inc is an oil and gas company that manages and maintains interests in energy and infrastructure businesses. The company has three reportable segments: Refining. Under its refining business, the company produces ultra-low-sulfur diesel, gasoline, jet fuel, marine fuel, LSFO, and other associated refined products. Its Retail includes operating licenses out brands to serve the retail consumer. Through the Logistics segment, crude shipments are delivered to the refineries, in addition to finished products that are exported. It generates maximum revenue from the Refining segment.","1,758","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},86.12,87.21,89.45,85.01,86.91,-0.79,-0.91,697425.636101,15673,86.5891,33.21,1161447.132711785,94.1,3542,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":18,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},13.94,1253847,457654030.310658,498.89,"2025-04-25",[41,42,52,63,74,85,96,107,118,129,140,151,162,173,184,195,206,217,228,238,249,260,271,282,293,304,315,325,335,345,356,367,377,386,397,408,419,430,441,452,463,474,485,496,507,517,524,535,545,556,567,578,588,599,608,617,625,635,643,651,660,669,678,687,696,704,713,722,731,740,749,757,765,774,783,791,799,808,817,826,835,843,851,860,868,876,884,893,901,910,918,925,934,942,950,959,968,977,985,994,1003,1010,1017,1026,1032,1041,1049,1058,1067,1075,1083,1091,1099,1107,1115,1123,1132,1140,1148,1155,1164,1172,1179,1188,1196,1204,1211,1218,1226,1235,1244,1252,1261,1268,1274,1283,1291,1296,1301,1308,1316,1324,1331,1338,1346,1353,1361,1369,1376,1384,1392,1400,1407,1415,1423,1432,1441,1449,1458,1465,1473,1482,1489,1498,1507,1515,1522,1529,1535,1544,1553,1562,1570,1577,1585,1593,1600,1608,1617,1626,1634,1641,1649,1658,1666,1675,1682,1690,1697,1704,1711,1718,1725,1731,1737,1743,1751,1758,1767,1776,1780,1786,1792,1800,1807,1814,1821,1828,1835,1841,1849,1857,1865,1872,1880,1886,1894,1902,1910,1916,1925,1933,1940,1945,1954,1962,1969,1976,1984,1990,1998,2006,2013,2021,2029,2035,2041,2047,2052,2059,2066,2073,2077,2081,2089,2096,2103,2110,2118,2124,2131,2140,2147,2153,2159,2165,2172,2177,2186,2192,2198,2203,2208,2213,2221,2228,2235,2242,2249,2258,2266,2274,2280,2286,2294,2303,2309,2315,2321,2328,2337,2345,2353,2361,2369,2378,2384,2392,2400,2409,2416,2424,2432,2439,2446,2455,2462,2469,2475,2482,2489,2496,2504,2511,2518,2526,2533,2537,2543,2550,2558,2564,2570,2576,2584,2590,2598,2603,2609,2616,2625,2632,2638,2645,2652,2658,2667,2675,2681,2690,2696,2703,2710,2718,2726,2734,2742,2749,2757,2764,2772,2778,2785,2792,2798,2805,2813,2821,2829,2836,2843,2849,2855,2863,2870,2878,2885,2892,2900,2908,2916,2923,2932,2939,2946],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",86.01,88.835,85,-0.61,-0.7,657973.85471,14924,86.5884,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-05",85.23,88.34,83.55,87.52,3.52,4.19,761827.962787,19252,86.8955,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-02",85.305,87,82.0918,84,-2.21,-2.56,821490.003834,17786,84.4058,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-01",81.64,86.3,80.63,86.21,4.59,5.62,986698.540687,17541,85.2284,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-30",79.87,84.4,79.265,81.62,3.31,4.23,1057594.43616,17754,82.169,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-29",76.37,79.08,75.83,78.31,0.34,0.44,747565.803973,15473,78.0789,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-28",78.26,78.34,76.345,77.97,0.51,0.66,676926.43601,18214,77.5356,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-25",76,78.53,74.225,77.46,0.69,0.9,893488.107659,18716,76.8486,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-24",77.14,79.28,75.32,76.77,-0.2,-0.26,1017476.231704,20057,77.4701,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-23",79.79,80.72,75.09,76.97,-2.14,-2.71,1248132.441755,23346,76.9908,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-22",80.3,82.325,78.63,79.11,-2.89,-3.52,1158651.179368,20961,79.9697,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-21",83.45,85.97,80.67,82,-2.37,-2.81,987468.168405,22154,82.3468,{"date":174,"open":175,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-18",86.16,87.72,83.38,84.37,-2.12,-2.45,2153782.240207,16467,84.6493,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-17",83.26,86.7625,83.05,86.49,1.59,1.87,1026681.808825,19527,85.8602,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-16",81.54,86,81.01,84.9,1.3,1.56,1146220.164924,24162,84.3572,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-15",81.75,85.37,81.11,83.6,1.9,2.33,946976.207052,21295,83.9089,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-14",85.75,85.92,79.52,81.7,-2.95,-3.48,958899.431214,22229,81.7542,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-11",83.1,86.97,84.65,1.06,1.27,601566.286564,13856,84.8205,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-10",85.3,85.3933,81.8,83.59,0.46,0.55,895998.949041,20983,83.8125,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-09",82.99,84.61,80.8901,83.13,1.05,1.28,624409.590632,17165,82.499,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-08",83.53,85.33,81.44,82.08,0.76,0.93,800029.922862,16569,82.5539,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-04",80.74,82.74,78.3233,81.32,-0.66,-0.81,579900.846027,14032,81.1929,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-03",81.36,83.5564,78.5,81.98,1.82,2.27,979534.015949,20495,81.598,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-02",79.74,82.7,79.36,80.16,0.13,0.16,675436.582421,15677,80.7959,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-01",81.05,81.95,77.27,80.03,0.11,0.14,1094993.151669,24990,79.4483,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-31",81.47,76.26,79.92,1.07,1.36,1183932.017389,25231,79.0913,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-28",77.18,80.96,78.85,1.81,2.35,829239.933561,18571,79.1748,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":234,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-27",75.76,77.22,74.09,77.04,1.68,776209.940207,15938,76.3293,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-26",74,77.985,72.9,75.77,1.95,2.64,680962.537789,16412,75.9181,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-25",74.49,75.64,73.59,73.82,-0.51,-0.69,739218.020147,15284,74.1363,{"date":368,"open":369,"high":370,"low":339,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-24",77.61,80.4,74.33,-4.7,-5.95,891527.155436,19787,75.2735,{"date":378,"open":379,"high":298,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-21",72.76,79.03,6.58,9.08,892803.169596,20683,77.9992,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-20",77.8,78.41,72.09,72.45,-4.68,-6.07,667845.069085,17237,73.7531,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-19",80.27,80.5,76.7601,77.13,-3.38,-4.2,542921.942725,14437,78.1584,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-18",82.43,82.475,78.99,80.51,-1.56,-1.9,1152044.225562,23641,80.5043,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-17",80.04,83.7199,79.34,82.07,1.75,2.18,899417.286097,20163,82.5432,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-14",81.89,82.75,80.02,80.32,-1.82,-2.22,763913.925266,18960,80.8345,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-13",77.47,82.25,77.03,82.14,4.36,5.61,805002.555575,20220,80.8042,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-12",74.69,78.77,74.28,77.78,2.31,3.06,1345914.092052,25407,76.8897,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-11",71.63,75.62,71.1,75.47,3.8,5.3,1098368.13264,21682,74.7984,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-10",68.53,72.7299,67.635,71.67,5.38,8.12,1179833.178557,22182,71.6115,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-07",67.5,69.45,64.98,66.29,-2.65,-3.84,1226589.152213,25026,67.0782,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-06",71.05,71.9001,66.45,68.94,-0.98,-1.4,1468839.410276,32640,68.5353,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-05",83,69.76,69.92,-13.08,-15.76,2317899.763585,40574,74.0206,{"date":518,"open":197,"high":519,"low":520,"close":509,"change":299,"percent_change":300,"volume":521,"transactions":522,"vwap":523},"2026-08-04",83.9,78.1804,1148234.001377,24096,82.8339,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",82.92,86.73,82.36,82.87,-3.16,-3.67,995593.575194,23281,84.0114,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":311,"volume":542,"transactions":543,"vwap":544},"2026-07-31",85.81,87.03,83.86,86.03,0.12,857074.437706,19807,85.548,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",83.09,86.47,80.58,85.91,2.84,3.42,1198476.216773,24031,85.4093,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-29",81.48,83.78,80.935,83.07,3.98,5.03,965160.086254,22158,82.8933,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",79.3,80.5699,78.32,79.09,0.45,0.57,979308.5482,18158,79.515,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",75.16,78.875,78.64,1.25,1.62,1157739.288519,21931,77.9264,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",76.46,78.15,74.81,77.39,-0.22,-0.28,982934.843196,17205,76.9717,{"date":600,"open":601,"high":602,"low":131,"close":369,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",81.96,81.99,-1.81,-2.28,1083063.103862,21866,78.3858,{"date":609,"open":210,"high":610,"low":611,"close":612,"change":502,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",82.29,78.76,79.42,-1.22,917887.330501,17653,79.689,{"date":618,"open":619,"high":610,"low":620,"close":370,"change":551,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-21",79.41,78.4,3.66,1092710.442188,22243,79.9218,{"date":626,"open":350,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",79.26,75.5,77.56,1.31,1.72,852518.92859,19016,77.8727,{"date":636,"open":637,"high":638,"low":454,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-17",76.089996,77.21,76.25,2.28,3.08,813000,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":266,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-07-16",73.89,75.029999,73.13,73.97,1.04,966200,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-15",72.88,74.64,71.22,73.21,-0.34,-0.46,971200,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-14",72.46,73.8,71.62,73.55,2.63,3.71,938200,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-13",67.71,71.29,67.69,70.92,5.14,7.81,885600,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-10",66.34,66.62,64.55,65.78,0.24,0.37,779200,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-09",67.72,68.77,64.72,65.54,-3.03,-4.42,1171800,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-08",63.92,68.58,68.57,7.11,11.57,1496200,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-07",60.87,61.73,59.080002,61.46,0.72,1.19,832300,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",58.5,62.17,58.2,60.74,2.25,3.85,933900,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-02",57.92,59.8,57.86,58.49,-0.31,-0.53,803000,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-01",56.35,58.98,56.32,58.8,2.72,4.85,810400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-30",57.31,57.78,55.65,56.080002,-0.59,-1.04,735100,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-29",55.25,57.94,56.67,2.04,3.73,903200,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-06-26",53.37,54.63,52.83,0.5,0.92,1426100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-25",51.060001,54.16,50.97,54.13,2.87,5.6,689500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-24",49.7,51.7,48.92,51.26,0.56,1.1,1026600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":363,"volume":790,"transactions":9,"vwap":788},"2026-06-23",51.34,51.38,50.13,50.7,-0.35,903900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":300,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-22",51.45,51.99,49.9,51.049999,0.31,959100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-18",50.09,51.080002,49.52,50.89,0.04,0.08,1593100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-17",52.86,53.41,50.73,50.85,-1.68,-3.2,632700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",52.5,53.49,51.88,52.53,-0.95,-1.78,827400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-15",53.16,54.41,52.52,53.48,-2.34,-4.19,1020900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":103,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-12",55,56.34,54.93,55.82,0.79,562200,{"date":844,"open":845,"high":846,"low":837,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-11",58.69,59.46,55.38,-2.25,-3.9,695800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-10",56.13,58.41,55.8,57.63,2.99,5.47,601200,{"date":861,"open":862,"high":863,"low":770,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-09",57.34,58,54.64,-2.49,-4.36,849900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":352,"volume":875,"transactions":9,"vwap":873},"2026-06-08",56.86,58.57,56.54,57.13,1.47,701200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":310,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-05",55.28,56.85,54.81,55.66,0.2,865300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-04",55.5,56.66,55.049999,55.55,-1.64,-2.87,667100,{"date":894,"open":895,"high":708,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-03",57.96,56.87,57.19,-0.01,-0.02,848900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-02",56.76,58.23,56.0099983,57.2,0.1,0.18,714700,{"date":911,"open":912,"high":913,"low":735,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-01",57,59.060001,57.099998,0.94,1.67,896200,{"date":919,"open":912,"high":920,"low":878,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-29",57.53,56.16,-0.32,-0.57,1286900,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-28",57.42,57.87,55.59,56.48,0.03,0.05,823300,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":932,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-27",55.84,57.02,55.35,56.45,0.09,1443400,{"date":943,"open":944,"high":945,"low":838,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",57.83,59.68,56.4,-2.43,-4.13,688700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-22",57.93,59.22,57.049999,58.83,1.03,1.78,827600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-21",61.9,62.23,56.040001,57.8,-3,-4.93,1381600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",61.7,62.31,59.52,60.8,-0.83,-1.35,1187400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":551,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-19",59.23,62.13,58.7,61.63,4.83,1489600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-18",58.24,60.98,56.3,58.79,0.49,0.84,1636600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",60.34,61.95,58.18,58.3,-1.88,-3.12,1732100,{"date":1004,"open":1005,"high":1006,"low":708,"close":1007,"change":657,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-14",59.84,61.040001,60.18,-0.56,849200,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":70,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-13",64.080002,59.21,60.52,-4.06,1144400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-12",64,65.059998,63.029999,63.080002,-1.42,-2.2,1094300,{"date":1027,"open":1028,"high":1029,"low":1019,"close":1030,"change":299,"percent_change":882,"volume":1031,"transactions":9,"vwap":1030},"2026-05-11",65.099998,65.99,64.5,1363500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-08",62.25,65.66,61.2,64.37,2.12,3.41,1084200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1034,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1034},"2026-05-07",60.42,62.36,58.64,-0.04,-0.06,1442200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-06",58.029999,63.98,56.11,62.29,-6.91,-9.99,2929000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-05",66.72,70.39,66.55,69.2,1.84,2.73,1492700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":641,"volume":1074,"transactions":9,"vwap":1072},"2026-05-04",66.15,67.49,65,67.36,2.01,1037700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":922,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-01",64.82,67.51,63.28,65.35,-0.49,890500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":21,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-30",64.54,66.26,63.37,65.67,-1.19,942100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":720,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-29",64.18,68,63.86,66.46,6.15,1669200,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-28",65.53,62.24,62.61,-1.74,-2.7,1404100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":300,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-27",65.71,66.63,64.19,64.35,0.25,1127400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1111,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1111},"2026-04-24",63.6,64.71,63.22,0.4,0.63,751600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-23",65.56,66,63.73,63.79,-1.3,-2,1405900,{"date":1133,"open":1134,"high":1135,"low":1044,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-22",62.96,65.13,65.089996,3.53,5.73,1370900,{"date":1141,"open":1142,"high":1143,"low":715,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-21",60.029999,61.71,61.56,2.42,4.09,2463600,{"date":1149,"open":904,"high":1150,"low":1151,"close":1152,"change":330,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-20",60.049999,58.099998,59.14,3.16,850000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-17",59.6,60.21,54,57.33,-6.38,-10.01,2821700,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-16",62.35,65.32,63.71,1.51,2.43,998500,{"date":1173,"open":1174,"high":1127,"low":1175,"close":1176,"change":1177,"percent_change":814,"volume":1178,"transactions":9,"vwap":1176},"2026-04-15",62.99,61.67,62.2,-1.06,978700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-14",65.89,66.78,62.82,63.26,-2.55,-3.87,1342800,{"date":1189,"open":1190,"high":1126,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-13",64.34,63.94,65.81,3.04,4.84,1435800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":91,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-10",60.38,63,59.39,62.77,5.57,1419200,{"date":1205,"open":1206,"high":1207,"low":998,"close":846,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":846},"2026-04-09",61.62,62.8,-1.25,-2.06,1383300,{"date":1212,"open":863,"high":1213,"low":1214,"close":1215,"change":849,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-08",61.35,56.24,60.71,-6.04,2302900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":595,"volume":1225,"transactions":9,"vwap":1223},"2026-04-07",64.93,67.39,64.26,64.61,-0.18,951900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-06",63.58,64.86,62.6,64.79,-0.1,-0.15,639600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-02",64.76,66.32,63.52,64.89,3.22,5.22,1624100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1175,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1175},"2026-04-01",60.78,62.63,59.45,-0.97,-1.55,1807700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-31",63.12,65.91,60.6,62.64,-1.26,-1.97,1503100,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1105,"volume":1267,"transactions":9,"vwap":1265},"2026-03-30",66.75,63.51,63.9,-1.77,1221800,{"date":1269,"open":1199,"high":1263,"low":1270,"close":1088,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1088},"2026-03-27",62.26,2.66,4.22,1541400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-26",61.81,63.36,61.78,63.0099983,1.55,2.52,1128400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":709,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":709},"2026-03-25",60.5,63.68,59.29,-0.24,-0.39,1779700,{"date":1292,"open":999,"high":1257,"low":999,"close":970,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":970},"2026-03-24",4.5,7.87,1564200,{"date":1297,"open":1298,"high":1158,"low":939,"close":906,"change":833,"percent_change":1299,"volume":1300,"transactions":9,"vwap":906},"2026-03-23",56.56,-6.83,2698800,{"date":1302,"open":854,"high":970,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-20",56.84,61.39,3.37,5.81,3409700,{"date":1309,"open":912,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-19",60.13,56.57,58.02,2,3.57,2082100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":641,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-18",53.5,56.07,53.24,56.02,5.82,1417900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1224,"percent_change":657,"volume":1330,"transactions":9,"vwap":1329},"2026-03-17",54.43,55.18,52.24,52.94,1252100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":48,"percent_change":1129,"volume":1337,"transactions":9,"vwap":1336},"2026-03-16",53.91,55.31,52.8,53.12,1192500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":256,"volume":1345,"transactions":9,"vwap":1343},"2026-03-13",52.099998,54.72,51.35,53.82,0.68,1242100,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":447,"volume":1352,"transactions":9,"vwap":1350},"2026-03-12",51.76,54.23,53.14,2.22,1808500,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-11",48.17,51.28,50.92,2.89,6.02,1351000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":255,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-10",46.85,48.94,46.38,48.029999,2.23,1624300,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1186,"volume":1375,"transactions":9,"vwap":1373},"2026-03-09",49.82,46.47,46.98,-1.89,1915300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1024,"volume":1383,"transactions":9,"vwap":1381},"2026-03-06",50.28,51.09,48.69,48.87,-1.1,1126300,{"date":1385,"open":795,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-05",51.55,49.66,49.97,0.29,0.58,2737600,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-04",45.2,50.22,49.68,3.92,8.57,2083900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":922,"percent_change":363,"volume":1406,"transactions":9,"vwap":1405},"2026-03-03",46.57,47.76,44.73,45.76,1735600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1039,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-02",44.42,46.27,43.78,46.080002,7.99,1692900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":754,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-27",41.49,43.099998,40.48,42.67,5.02,1252200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-26",38.21,41.040001,38.2,40.63,2.1,5.45,1267200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-25",36.71,38.99,36.6,38.53,-2.5,-6.09,2318600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":841,"volume":1448,"transactions":9,"vwap":1446},"2026-02-24",40.41,41.36,40.07,41.029999,0.32,946800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-23",42.15,42.88,40.029999,40.71,-2.04,-4.77,1497500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":103,"percent_change":649,"volume":1464,"transactions":9,"vwap":1463},"2026-02-20",41.92,43.33,41.65,42.75,864600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":806,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-19",42.42,42.7,41.44,42.31,0.19,805000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-18",43.67,44.27,41.33,42.23,-0.8,-1.86,1117200,{"date":1483,"open":1484,"high":1461,"low":1485,"close":1486,"change":1487,"percent_change":1120,"volume":1488,"transactions":9,"vwap":1486},"2026-02-17",43.07,42.34,43.029999,0.17,832200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-13",41.13,43.040001,40.93,42.86,1.45,3.5,774200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-12",42.029999,43.43,41.07,41.41,-1.02,-2.4,809300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":300,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-11",42.53,43.22,41.91,42.43,0.38,676800,{"date":1516,"open":1517,"high":1485,"low":1518,"close":1519,"change":1520,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-10",41.93,40.97,42.27,0,648500,{"date":1523,"open":1524,"high":1501,"low":1525,"close":1519,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1519},"2026-02-09",43.080002,42.14,-1.03,-2.38,887100,{"date":1530,"open":1531,"high":1475,"low":1531,"close":1532,"change":1533,"percent_change":1097,"volume":1534,"transactions":9,"vwap":1532},"2026-02-06",41,43.3,2.51,832500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-05",39.74,40.83,39.5,40.79,0.52,1.29,793800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-04",40,40.7,39.11,40.27,1.02,2.6,1087300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-03",37.67,39.31,36.95,39.25,1.52,4.03,891400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":898,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-02",36.3,38.11,35.94,37.73,-0.03,1113500,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":234,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-30",35.97,37.83,37.74,3.48,1203100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1121,"volume":1584,"transactions":9,"vwap":1582},"2026-01-29",36.96,38.6,36.22,36.47,0.23,995000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":91,"volume":1592,"transactions":9,"vwap":1590},"2026-01-28",35.67,36.26,35.17,36.24,1.16,1462900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1113,"percent_change":710,"volume":1599,"transactions":9,"vwap":1598},"2026-01-27",35.27,35.48,34.83,35.080002,585700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1597,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1597},"2026-01-26",35.36,35.6,34.37,-0.38,-1.08,1053800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-23",36.55,38,35.16,35.21,-0.78,-2.17,839500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-22",37.43,38.56,35.88,35.99,-1.61,-4.28,1311500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":754,"volume":1633,"transactions":9,"vwap":1631},"2026-01-21",37.87,39.47,37.27,37.6,0.75,1085100,{"date":1635,"open":1636,"high":1637,"low":1581,"close":1638,"change":899,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-20",37.15,37.19,36.85,-0.05,1224700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1266,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-16",38.47,38.7,36.75,36.87,-4.58,1590700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-15",37.63,39.049999,37.3,38.64,0.28,0.73,1854800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":255,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-14",37.54,39.19,37.4,38.36,2.81,1028800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-13",37.25,38.25,36.52,37.31,0.41,1.11,1152300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":136,"percent_change":48,"volume":1681,"transactions":9,"vwap":1680},"2026-01-12",36.42,37.47,36,36.9,1200500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":47,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-09",37.55,37.81,35.86,37.16,-1.62,1697000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":330,"percent_change":563,"volume":1696,"transactions":9,"vwap":1695},"2026-01-08",36.029999,38.15,35.42,37.77,1553100,{"date":1698,"open":1699,"high":1700,"low":1589,"close":1701,"change":1702,"percent_change":1656,"volume":1703,"transactions":9,"vwap":1701},"2026-01-07",36.32,37.76,35.96,0.26,932100,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":414,"percent_change":833,"volume":1710,"transactions":9,"vwap":1709},"2026-01-06",37.45,37.9,35.65,35.7,1131800,{"date":1712,"open":1646,"high":1654,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-05",36.8,37.26,1.44,4.02,1536400,{"date":1719,"open":1720,"high":1692,"low":1721,"close":1722,"change":1344,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-02",35.32,35.099998,35.82,1.94,818800,{"date":1726,"open":1596,"high":1727,"low":1728,"close":1729,"change":1289,"percent_change":1382,"volume":1730,"transactions":9,"vwap":1729},"2025-12-31",35.62,34.85,35.14,1003800,{"date":1732,"open":1679,"high":1733,"low":1734,"close":1735,"change":310,"percent_change":797,"volume":1736,"transactions":9,"vwap":1735},"2025-12-30",36.68,35.41,35.53,781400,{"date":1738,"open":1739,"high":1590,"low":1740,"close":1694,"change":1672,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1694},"2025-12-29",35.24,34.46,1.17,1336200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1745,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1745},"2025-12-26",35.0099983,35.47,34.86,-0.5,-1.41,1104200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":300,"percent_change":573,"volume":1757,"transactions":9,"vwap":1756},"2025-12-24",35.2,35.64,34.53,35.51,816200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-23",36.36,36.67,35,35.35,-0.9,-2.48,1459400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-22",38.52,39.029999,36.13,36.25,-1.52,-4.02,1319400,{"date":1777,"open":1565,"high":1778,"low":1653,"close":1695,"change":1232,"percent_change":136,"volume":1779,"transactions":9,"vwap":1695},"2025-12-19",38.82,2819000,{"date":1781,"open":1782,"high":1782,"low":1684,"close":1628,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1628},"2025-12-18",38.71,-0.65,-1.69,945000,{"date":1787,"open":1788,"high":1789,"low":1685,"close":1769,"change":1790,"percent_change":1382,"volume":1791,"transactions":9,"vwap":1769},"2025-12-17",39.15,39.26,-0.43,1131300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":503,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-16",39.76,40.29,38.37,38.95,-3.47,1597700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":595,"percent_change":363,"volume":1806,"transactions":9,"vwap":1805},"2025-12-15",40.68,40.77,39.68,40.35,1241100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1428,"change":1812,"percent_change":693,"volume":1813,"transactions":9,"vwap":1428},"2025-12-12",42.51,42.69,40.4,-1.27,1679000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1504,"percent_change":1527,"volume":1820,"transactions":9,"vwap":1819},"2025-12-11",42.02,42.72,40.95,41.9,1145800,{"date":1822,"open":1823,"high":1510,"low":1824,"close":1825,"change":1826,"percent_change":1289,"volume":1827,"transactions":9,"vwap":1825},"2025-12-10",42.73,41.24,42.92,-0.17,983800,{"date":1829,"open":1830,"high":1831,"low":1478,"close":1832,"change":1046,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-09",43.23,43.69,43.09,-0.09,784500,{"date":1836,"open":1532,"high":1837,"low":1838,"close":1839,"change":923,"percent_change":1129,"volume":1840,"transactions":9,"vwap":1839},"2025-12-08",43.87,42.22,43.13,741100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1605,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-05",44.31,44.86,43.61,43.7,-0.86,670100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":746,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-04",44.76,44.78,43.25,44.080002,-1.32,771700,{"date":1858,"open":1859,"high":1860,"low":1837,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-03",46.31,46.63,44.67,-1.43,-3.1,837300,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1382,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-02",47.55,44.51,46.099998,-2.33,857700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1280,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-01",45.89,47.35,45.88,47.2,3.4,1048900,{"date":1881,"open":1874,"high":1882,"low":1883,"close":1884,"change":125,"percent_change":1073,"volume":1885,"transactions":9,"vwap":1884},"2025-11-28",46.13,45.21,45.65,422000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1008,"volume":1893,"transactions":9,"vwap":1891},"2025-11-26",45,45.8,44.72,44.75,-0.25,1030200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1888,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1888},"2025-11-25",44.97,46.29,43.81,0.39,0.87,1328400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":841,"volume":1909,"transactions":9,"vwap":1907},"2025-11-24",44.26,45.060001,43,44.61,0.35,1086800,{"date":1911,"open":1912,"high":1404,"low":1913,"close":1904,"change":191,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1904},"2025-11-21",42.59,41.95,4.41,971500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-20",44.41,45.35,42.18,42.39,-1.71,-3.88,1381300,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1615,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-19",45.07,45.5,43.47,44.099998,-4.69,1335000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1410,"change":256,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1410},"2025-11-18",45.14,46.92,44.63,2.85,1962400,{"date":1941,"open":1898,"high":1942,"low":1906,"close":1943,"change":711,"percent_change":737,"volume":1944,"transactions":9,"vwap":1943},"2025-11-17",48.4,44.99,4189500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-14",41.99,44.47,41.37,43.8,2.67,6.49,832400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1491,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1491},"2025-11-13",40.66,41.64,40.26,0.06,0.15,989300,{"date":1963,"open":1964,"high":1965,"low":1803,"close":1502,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1502},"2025-11-12",43.37,43.53,-3.02,-6.85,1636100,{"date":1970,"open":1971,"high":1972,"low":1810,"close":1973,"change":1974,"percent_change":957,"volume":1975,"transactions":9,"vwap":1973},"2025-11-11",43.97,44.52,44.09,0.77,1081200,{"date":1977,"open":1978,"high":1979,"low":1795,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-10",41.48,43.82,43.32,2.17,5.27,1208800,{"date":1985,"open":1493,"high":1986,"low":1546,"close":1987,"change":1120,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-07",41.63,41.15,0.98,1238300,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-06",38.86,41.82,40.75,3.12,8.29,1563200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1651,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1651},"2025-11-05",39.92,41.060001,36.93,-2.9,-7.16,1821900,{"date":2007,"open":1652,"high":1987,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-04",37.12,40.53,-0.68,-1.65,1120600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":641,"volume":2020,"transactions":9,"vwap":2018},"2025-11-03",40.17,41.75,39.64,41.21,1.23,1065800,{"date":2022,"open":2023,"high":2024,"low":2017,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-31",40.23,40.6,39.98,-0.45,-1.11,1144100,{"date":2030,"open":1795,"high":1986,"low":2031,"close":2032,"change":2033,"percent_change":1812,"volume":2034,"transactions":9,"vwap":2032},"2025-10-30",39.82,40.43,-0.52,1103100,{"date":2036,"open":2037,"high":2038,"low":1778,"close":1818,"change":630,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1818},"2025-10-29",39.75,41.69,3.3,803700,{"date":2042,"open":2043,"high":2024,"low":2044,"close":2017,"change":613,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2017},"2025-10-28",40.22,39.43,-2.99,818900,{"date":2048,"open":2049,"high":1949,"low":2015,"close":2050,"change":915,"percent_change":331,"volume":2051,"transactions":9,"vwap":2050},"2025-10-27",40.33,40.86,994000,{"date":2053,"open":2054,"high":1957,"low":2055,"close":2000,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2000},"2025-10-24",40.73,39.87,-0.36,-0.89,1307900,{"date":2060,"open":2061,"high":1803,"low":2062,"close":2063,"change":1878,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-23",37.89,37.66,40.28,9.22,1424700,{"date":2067,"open":1754,"high":2068,"low":1589,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-22",37.2,36.88,1.74,4.95,1148200,{"date":2074,"open":1746,"high":1746,"low":2075,"close":1729,"change":2010,"percent_change":415,"volume":2076,"transactions":9,"vwap":1729},"2025-10-21",34.52,797600,{"date":2078,"open":2079,"high":1581,"low":1735,"close":1722,"change":1541,"percent_change":874,"volume":2080,"transactions":9,"vwap":1722},"2025-10-20",35.58,586800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":583,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-17",34.76,36.34,34.51,35.3,3.67,1004400,{"date":2090,"open":1756,"high":1754,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-16",33.83,34.049999,-1.46,-4.11,852800,{"date":2097,"open":2098,"high":1579,"low":2099,"close":1756,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1756},"2025-10-15",36.63,35.02,-0.62,-1.72,881100,{"date":2104,"open":2105,"high":2106,"low":2105,"close":1771,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1771},"2025-10-14",35.22,37,0.47,1.32,635400,{"date":2111,"open":2112,"high":1709,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-13",33.98,33.43,35.66,2.38,7.15,909100,{"date":2119,"open":2120,"high":1771,"low":26,"close":2121,"change":2003,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-10",35.61,33.28,-8.02,1138200,{"date":2125,"open":2106,"high":2126,"low":1566,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-09",37.38,36.18,-0.84,-2.27,948400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-08",35.45,37.35,35.12,37.02,1.86,5.29,975700,{"date":2141,"open":2142,"high":1621,"low":2143,"close":1612,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1612},"2025-10-07",35.75,34.4,-0.08,-0.23,1175000,{"date":2148,"open":2149,"high":2142,"low":2150,"close":1739,"change":763,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1739},"2025-10-06",34.65,34.3,2.68,966000,{"date":2154,"open":1722,"high":2155,"low":2150,"close":2156,"change":2157,"percent_change":1438,"volume":2158,"transactions":9,"vwap":2156},"2025-10-03",36.21,34.32,-0.88,1131000,{"date":2160,"open":2161,"high":1596,"low":2162,"close":1753,"change":1389,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1753},"2025-10-02",34.56,34.14,0.83,925700,{"date":2166,"open":2167,"high":2168,"low":2112,"close":2169,"change":362,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-01",35.31,35.55,34.91,-1.44,1338400,{"date":2173,"open":1589,"high":2174,"low":2099,"close":1694,"change":2175,"percent_change":1526,"volume":2176,"transactions":9,"vwap":1694},"2025-09-30",36.09,-0.37,1079300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-09-29",36.54,36.73,34.080002,35.79,-1.38,-3.71,1919000,{"date":2187,"open":1574,"high":1700,"low":2188,"close":2189,"change":2190,"percent_change":1266,"volume":2191,"transactions":9,"vwap":2189},"2025-09-26",36.72,37.17,-0.67,1394900,{"date":2193,"open":2194,"high":1425,"low":2194,"close":2195,"change":1541,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-25",36.78,37.84,1.39,1210700,{"date":2199,"open":2134,"high":1663,"low":2106,"close":2200,"change":2201,"percent_change":1471,"volume":2202,"transactions":9,"vwap":2200},"2025-09-24",37.32,0.07,1348700,{"date":2204,"open":2133,"high":1580,"low":2133,"close":1668,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1668},"2025-09-23",2.03,5.76,2121200,{"date":2209,"open":2210,"high":1756,"low":1604,"close":2105,"change":1113,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2105},"2025-09-22",35.37,0.71,1285800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":277,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-19",35.72,35.76,34.62,34.97,-1.85,2816300,{"date":2222,"open":1613,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1550,"volume":2227,"transactions":9,"vwap":2225},"2025-09-18",35.95,34.88,35.63,0.36,1683500,{"date":2229,"open":2230,"high":2231,"low":2232,"close":1595,"change":2233,"percent_change":2026,"volume":2234,"transactions":9,"vwap":1595},"2025-09-17",35.049999,35.69,34.45,-0.16,1451400,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":754,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-16",33.68,36.080002,35.43,6.11,1812300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":574,"percent_change":2070,"volume":2248,"transactions":9,"vwap":2247},"2025-09-15",32.98,33.78,32.24,33.39,1451600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-12",33.94,33.97,32.65,32.82,-0.92,-2.73,1137600,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2107,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-09-11",34.15,34.74,33.14,33.74,1.41,2095900,{"date":2267,"open":1679,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-10",36.39,33.16,33.27,-2.93,-8.09,1806400,{"date":2275,"open":2252,"high":1588,"low":2276,"close":2277,"change":2151,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-09",33.84,36.2,8,1568000,{"date":2281,"open":2282,"high":2150,"low":2283,"close":2284,"change":2056,"percent_change":1177,"volume":2285,"transactions":9,"vwap":2284},"2025-09-08",33.95,32.7,33.52,1265600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":595,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-05",33.64,34.39,32.96,33.88,-0.82,1256300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-04",34.69,35.52,34.029999,34.16,-0.94,-2.68,1309200,{"date":2304,"open":2305,"high":1566,"low":2306,"close":1721,"change":2307,"percent_change":2292,"volume":2308,"transactions":9,"vwap":1721},"2025-09-03",34.68,34.54,-0.29,1217600,{"date":2310,"open":2311,"high":1734,"low":2312,"close":2313,"change":1632,"percent_change":1981,"volume":2314,"transactions":9,"vwap":2313},"2025-09-02",34.25,34.060001,35.39,2036900,{"date":2316,"open":2251,"high":2317,"low":2318,"close":2319,"change":1974,"percent_change":289,"volume":2320,"transactions":9,"vwap":2319},"2025-08-29",34.81,33.38,34.64,1699000,{"date":2322,"open":2323,"high":2161,"low":2324,"close":2325,"change":2326,"percent_change":2157,"volume":2327,"transactions":9,"vwap":2325},"2025-08-28",33.9,33.81,33.87,-0.3,1585800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-08-27",32.09,34.22,32.040001,34.17,1.92,5.95,1721200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1892,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-26",32.12,32.62,32.0099983,32.25,-0.77,1514600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":201,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-08-25",31.32,32.75,31.23,32.5,4.17,2052500,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":320,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-22",30.1,31.81,27.84,31.2,3.55,3208100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1688,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-08-21",31.87,31.92,29.69,30.13,-5.1,2284300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-20",30.24,31.97,30.049999,31.75,1.65,5.48,2280300,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2355,"change":541,"percent_change":1120,"volume":2383,"transactions":9,"vwap":2355},"2025-08-19",29.9,30.74,29.67,1438600,{"date":2385,"open":2386,"high":2366,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-18",28.94,28.66,29.98,0.97,3.34,1419100,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":841,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-08-15",28.27,29.2,27.91,29.01,2.8,1523800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-14",28.45,28.6,27.76,28.22,-0.6,-2.08,1584600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1344,"percent_change":1145,"volume":2415,"transactions":9,"vwap":2414},"2025-08-13",28.25,29.19,28,28.82,1792600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2390,"volume":2423,"transactions":9,"vwap":2421},"2025-08-12",28.049999,28.74,27.42,28.14,0.91,1166200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":136,"volume":2431,"transactions":9,"vwap":2429},"2025-08-11",27.53,27.92,27.1,27.23,-0.07,764800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1487,"percent_change":1121,"volume":2438,"transactions":9,"vwap":2437},"2025-08-08",27.31,28.07,26.92,27.3,1117700,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":805,"percent_change":1960,"volume":2445,"transactions":9,"vwap":2444},"2025-08-07",27.33,27.99,26.88,27.13,1619000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-06",31.47,31.58,26.83,27.09,-3.39,-11.12,2357100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1639,"percent_change":2233,"volume":2461,"transactions":9,"vwap":2460},"2025-08-05",30.33,31.059999,30,30.48,1896800,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2465,"change":245,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-04",30.07,30.53,29.85,1.83,848800,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2388,"change":503,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2388},"2025-08-01",31.34,29.73,-4.46,1414300,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2406,"percent_change":1000,"volume":2481,"transactions":9,"vwap":2480},"2025-07-31",31.73,31.78,30.51,31.38,1520000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2057,"percent_change":147,"volume":2488,"transactions":9,"vwap":2487},"2025-07-30",32.58,32.77,31.6,31.98,1167900,{"date":2490,"open":2491,"high":2121,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2130,"transactions":9,"vwap":2493},"2025-07-29",32.29,31.76,32.87,0.82,2.56,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-28",31.63,32.43,32.049999,0.62,1.97,894200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":931,"percent_change":907,"volume":2510,"transactions":9,"vwap":2509},"2025-07-25",31.85,31.86,30.97,31.43,634900,{"date":2512,"open":2513,"high":2484,"low":2514,"close":2515,"change":2516,"percent_change":2184,"volume":2517,"transactions":9,"vwap":2515},"2025-07-24",32.28,30.83,31.4,-1.21,1371400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2226,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-23",32.21,32.93,31.77,32.61,1.12,910600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2342,"change":2531,"percent_change":1790,"volume":2532,"transactions":9,"vwap":2342},"2025-07-22",32.86,33.2,32.14,-0.14,951600,{"date":2534,"open":2332,"high":2521,"low":2372,"close":2535,"change":2107,"percent_change":874,"volume":2536,"transactions":9,"vwap":2535},"2025-07-21",32.39,913200,{"date":2538,"open":2539,"high":2121,"low":2540,"close":2364,"change":2541,"percent_change":1812,"volume":2542,"transactions":9,"vwap":2364},"2025-07-18",32.95,31.84,-0.41,1030000,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2541,"percent_change":1208,"volume":2549,"transactions":9,"vwap":2548},"2025-07-17",33.080002,33.37,32.060001,32.33,1070200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":824,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-16",34.78,35.13,32.47,32.74,-5.16,1433800,{"date":2559,"open":2560,"high":2561,"low":2162,"close":2075,"change":1389,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2075},"2025-07-15",34.95,34.99,0.85,1111300,{"date":2565,"open":2261,"high":2566,"low":2567,"close":2568,"change":974,"percent_change":168,"volume":2569,"transactions":9,"vwap":2568},"2025-07-14",34.96,33.6,34.23,1173400,{"date":2571,"open":2305,"high":1720,"low":2333,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-07-11",35.060001,0.43,1.24,1201000,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-10",32.2,34.82,34.63,1.89,5.77,1271000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2555,"change":1550,"percent_change":1241,"volume":2589,"transactions":9,"vwap":2555},"2025-07-09",31.65,32.76,31.3,1318400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":991,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-07-08",31.41,31.82,30.85,31.72,1.57,1629300,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2349,"change":594,"percent_change":48,"volume":2051,"transactions":9,"vwap":2349},"2025-07-07",30.93,31.57,30.72,{"date":2604,"open":2373,"high":2605,"low":2380,"close":2606,"change":584,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-03",31.66,31.45,5.43,1762000,{"date":2610,"open":2611,"high":2466,"low":2612,"close":2613,"change":916,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-07-02",28.33,28.02,29.83,5.93,2135200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-01",26.81,28.72,26.62,28.16,1.63,6.14,2042300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2430,"percent_change":136,"volume":2631,"transactions":9,"vwap":2630},"2025-06-30",26.65,27.18,26.41,26.53,1531600,{"date":2633,"open":2634,"high":2620,"low":2635,"close":2636,"change":932,"percent_change":1471,"volume":2637,"transactions":9,"vwap":2636},"2025-06-27",26.26,25.81,26.6,2210300,{"date":2639,"open":2436,"high":2640,"low":2641,"close":2642,"change":1289,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-06-26",27.35,26.54,26.55,-1.45,1244200,{"date":2646,"open":2620,"high":2647,"low":2648,"close":2649,"change":1487,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-06-25",27.36,26.33,26.94,0.64,1592400,{"date":2653,"open":2654,"high":2649,"low":2655,"close":2656,"change":1471,"percent_change":2211,"volume":2657,"transactions":9,"vwap":2656},"2025-06-24",26.13,25.96,26.77,1906700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-06-23",27.95,28.35,26.49,26.58,-1.29,-4.63,2356900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":425,"volume":2674,"transactions":9,"vwap":2672},"2025-06-20",27.59,28.3,27.2,27.87,0.48,3088000,{"date":2676,"open":2677,"high":2678,"low":2628,"close":2679,"change":594,"percent_change":1479,"volume":2680,"transactions":9,"vwap":2679},"2025-06-18",27.54,28.059999,27.39,2199900,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-06-17",26.48,27.96,26.28,27.61,1.26,4.78,2223200,{"date":2691,"open":2692,"high":2629,"low":2692,"close":2693,"change":2137,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-06-16",24.25,26.35,7.59,1765000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1541,"percent_change":1981,"volume":2702,"transactions":9,"vwap":2701},"2025-06-13",24.12,24.76,23.75,24.49,1390000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2226,"percent_change":1559,"volume":2709,"transactions":9,"vwap":2708},"2025-06-12",23.37,23.99,22.82,23.97,808300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":1430,"volume":2717,"transactions":9,"vwap":2715},"2025-06-11",22.48,23.85,22.3,23.61,1.22,1385400,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":255,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-06-10",21.82,22.47,21.57,22.39,4.92,1205400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2233,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-06-09",21.77,21.85,21.01,21.34,-0.74,974800,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2201,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-06-06",21.68,22,21.44,21.5,0.33,679600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1513,"percent_change":330,"volume":2748,"transactions":9,"vwap":2747},"2025-06-05",21.13,21.64,20.89,21.43,732600,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1479,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-06-04",21.87,22.049999,20.74,21.049999,-3.66,1548000,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2729,"change":2531,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2729},"2025-06-03",22.02,22.59,21.54,-0.64,1217500,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1120,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-06-02",22.2,22.29,21.39,21.99,1.85,994500,{"date":2773,"open":2774,"high":2775,"low":2731,"close":2776,"change":2541,"percent_change":1480,"volume":2777,"transactions":9,"vwap":2776},"2025-05-30",21.89,22.55,21.59,1670200,{"date":2779,"open":2780,"high":2781,"low":2731,"close":2737,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2737},"2025-05-29",21.84,22.01,0.3,1.38,923700,{"date":2786,"open":2787,"high":2769,"low":2788,"close":2789,"change":2343,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-28",21.79,21.4,21.7,-3.43,1202400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2721,"change":574,"percent_change":1551,"volume":2797,"transactions":9,"vwap":2721},"2025-05-27",22.030001,22.52,21.72,981300,{"date":2799,"open":2800,"high":2794,"low":2801,"close":2802,"change":1513,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-23",21,20.9,21.9,1.77,1626500,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2137,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-22",19.53,21.61,19.28,21.52,9.46,2647600,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-05-21",19.88,20.09,19.66,-0.54,-2.67,868400,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":746,"volume":2828,"transactions":9,"vwap":2826},"2025-05-20",20.27,20.42,20.08,20.2,-0.12,855700,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":136,"percent_change":1258,"volume":2835,"transactions":9,"vwap":2834},"2025-05-19",20.43,20.53,20.22,20.32,1016600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1520,"percent_change":1520,"volume":2842,"transactions":9,"vwap":2841},"2025-05-16",20.47,20.75,19.97,20.58,2416800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2841,"change":2524,"percent_change":2206,"volume":2848,"transactions":9,"vwap":2841},"2025-05-15",19.01,20.68,18.82,1756800,{"date":2850,"open":2847,"high":2851,"low":2852,"close":2853,"change":1908,"percent_change":2467,"volume":2854,"transactions":9,"vwap":2853},"2025-05-14",19.52,18.78,19.46,1276000,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":1656,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-05-13",18.77,19.51,18.71,19.11,3.97,1370400,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2673,"percent_change":2151,"volume":2869,"transactions":9,"vwap":2868},"2025-05-12",18.63,19.049999,18.02,18.38,1374300,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":685,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-05-09",17.72,18.11,17.48,17.9,2.11,1322900,{"date":2879,"open":2880,"high":2875,"low":2881,"close":2882,"change":32,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-05-08",16.94,16.86,17.53,6.05,1774300,{"date":2886,"open":2887,"high":2888,"low":2887,"close":2889,"change":190,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-07",14.18,16.83,16.53,10.64,2937000,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":805,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-05-06",15,15.29,14.82,14.94,0.27,1258300,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":762,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-05-05",14.16,14.96,14.01,14.9,3.47,1114900,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":1959,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-02",14.5,14.53,14,14.4,0.42,969300,{"date":2917,"open":2913,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":311,"volume":2922,"transactions":9,"vwap":2920},"2025-05-01",14.81,14.31,14.34,0.02,692300,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-04-30",14.28,14.38,13.95,14.32,-0.19,-1.31,755500,{"date":2933,"open":2934,"high":2935,"low":2920,"close":2936,"change":2937,"percent_change":2057,"volume":2938,"transactions":9,"vwap":2936},"2025-04-29",14.52,14.6,14.51,-0.13,713200,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1702,"percent_change":330,"volume":2945,"transactions":9,"vwap":2944},"2025-04-28",14.41,14.77,14.33,14.64,1094100,{"date":39,"open":2947,"high":2948,"low":35,"close":2926,"change":2430,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2926},14.45,14.54,-0.48,880400,{"status":2952,"indices":2953,"watchlist":2991,"sectors":3007,"benchmarks":3053},"success",[2954,2960,2967,2973,2979,2985],{"symbol":2955,"name":2956,"price":2957,"change":2958,"pct_change":594,"is_up":14,"sparkline":2959,"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":2961,"name":2962,"price":2963,"change":2964,"pct_change":2965,"is_up":14,"sparkline":2966,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"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":2968,"name":2969,"price":2970,"change":2971,"pct_change":277,"is_up":14,"sparkline":2972,"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":2974,"name":2975,"price":2976,"change":2977,"pct_change":594,"is_up":14,"sparkline":2978,"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":2980,"name":2981,"price":2982,"change":2983,"pct_change":2664,"is_up":14,"sparkline":2984,"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":2986,"name":2987,"price":2988,"change":2201,"pct_change":2107,"is_up":2989,"sparkline":2990,"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",[2992,2997,3002],{"symbol":2993,"name":2994,"price":2995,"change":1000,"pct_change":21,"is_up":14,"sparkline":2996,"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":2998,"name":2999,"price":3000,"change":1193,"pct_change":2422,"is_up":2989,"sparkline":3001,"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":3003,"name":3004,"price":3005,"change":2271,"pct_change":2343,"is_up":14,"sparkline":3006,"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",[3008,3012,3016,3020,3024,3027,3032,3037,3042,3046,3049],{"name":3009,"etf":3010,"change":2326,"price":3011,"is_up":14},"Technology","XLK",201.39,{"name":3013,"etf":3014,"change":2949,"price":3015,"is_up":14},"Financials","XLF",53.75,{"name":3017,"etf":3018,"change":956,"price":3019,"is_up":2989},"Healthcare","XLV",168.81,{"name":3021,"etf":3022,"change":922,"price":3023,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":3025,"etf":3026,"change":2827,"price":222,"is_up":14},"Consumer Staples","XLP",{"name":3028,"etf":3029,"change":3030,"price":3031,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":3033,"etf":3034,"change":3035,"price":3036,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":3038,"etf":3039,"change":3040,"price":3041,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":3043,"etf":3044,"change":2664,"price":3045,"is_up":14},"Real Estate","XLRE",40.57,{"name":3047,"etf":3048,"change":899,"price":1987,"is_up":14},"Utilities","XLU",{"name":3050,"etf":3051,"change":789,"price":3052,"is_up":14},"Comm Services","XLC",111.26,[3054,3058,3062,3066],{"ticker":3055,"name":3056,"price":3057,"change":1288,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":3059,"name":3060,"price":3061,"change":1892,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":3063,"name":3064,"price":3065,"change":363,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":3067,"name":3068,"price":3069,"change":2664,"is_up":14},"IWM","iShares Russell 2000",277.7]