[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTUM":3,"stock-historical-QTUM":30,"homepage-market-summary":2974},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QTUM","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Quantum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1808,1.858508,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},157.39,157.55,158.3301,157.260429,156.4,0.99,0.63,290704.984146,170,98.21,517474.87017511955,82.4,2032,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},72.55,474754,173285092.413955,112,"2025-04-24",[41,44,54,65,76,87,97,108,119,129,140,151,161,172,183,194,205,216,227,238,249,260,271,282,293,304,315,326,337,347,358,367,378,388,399,410,421,432,441,452,462,473,484,494,505,516,527,538,549,560,571,580,590,601,610,621,632,643,653,663,674,684,693,701,708,717,725,734,743,752,759,768,776,785,794,802,811,820,829,837,846,855,864,873,882,890,899,907,915,924,932,938,945,954,962,970,978,986,994,1003,1011,1018,1026,1035,1044,1053,1062,1070,1078,1086,1095,1103,1112,1120,1129,1137,1146,1155,1164,1173,1182,1190,1199,1208,1216,1225,1234,1242,1251,1259,1266,1275,1283,1292,1299,1306,1313,1322,1331,1339,1347,1356,1364,1372,1381,1389,1396,1404,1412,1420,1429,1437,1445,1454,1461,1468,1474,1482,1491,1499,1507,1515,1524,1532,1539,1546,1554,1562,1570,1578,1586,1593,1602,1609,1616,1624,1630,1637,1643,1650,1655,1661,1669,1677,1684,1691,1698,1705,1711,1720,1727,1735,1742,1748,1755,1762,1769,1775,1784,1792,1801,1810,1817,1823,1831,1839,1845,1852,1858,1865,1873,1880,1888,1895,1904,1912,1919,1926,1932,1939,1945,1953,1961,1970,1979,1986,1992,1998,2005,2013,2021,2030,2039,2045,2052,2058,2066,2073,2081,2086,2093,2099,2106,2115,2123,2130,2137,2145,2154,2160,2166,2172,2181,2188,2197,2204,2209,2216,2224,2231,2237,2243,2251,2256,2265,2274,2280,2288,2295,2303,2311,2319,2326,2334,2343,2352,2358,2366,2373,2381,2387,2393,2398,2405,2412,2419,2427,2434,2439,2445,2452,2459,2465,2471,2477,2484,2489,2497,2505,2512,2519,2525,2531,2536,2542,2548,2555,2561,2568,2574,2580,2586,2592,2597,2604,2610,2618,2625,2631,2638,2642,2650,2656,2663,2670,2678,2685,2694,2703,2711,2720,2728,2735,2742,2747,2755,2764,2771,2778,2786,2794,2800,2807,2814,2821,2828,2836,2843,2851,2858,2865,2872,2878,2887,2894,2901,2908,2916,2923,2930,2938,2945,2953,2961,2968],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},10167,157.832,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-05",156.45,156.61,155.2133,0.34,0.22,346198.455056,10736,156.1172,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-02",156.13,157.29,155.5,156.06,2.81,1.83,376843.734719,10653,156.3599,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-01",152.69,154.05,151.63,153.25,1.63,1.08,277461.789866,8221,152.7613,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-30",152.28,152.9099,151.6,151.62,-0.25,-0.16,256825.505459,7569,152.2276,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":49,"volume":94,"transactions":95,"vwap":96},"2026-09-29",152.09,152.86,151.0795,151.87,0.51,762218.75422,10297,151.9334,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-28",151.33,152.47,149.45,151.36,-2.36,-1.54,197861.68071,8858,151.2185,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-25",153.41,154.73,152.715,153.72,1.25,0.82,218093.939032,7754,153.7845,{"date":120,"open":121,"high":122,"low":123,"close":100,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-24",151.06,153,150.53,0.02,0.01,179558.918976,7361,151.6919,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-23",154.3,154.61,151.7007,152.45,-1.98,-1.28,396033.72329,8768,152.6998,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-22",153.04,154.8,152.8401,154.43,1.39,0.91,195597.31,8814,153.7735,{"date":152,"open":153,"high":154,"low":155,"close":142,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-21",150.19,153.195,149.7552,5.25,3.55,360190.044649,11549,151.8705,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-18",147.58,148.13,146.01,147.79,1.04,0.71,223245.258067,6751,146.6198,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-17",146.42,147.05,145.8,146.75,3.48,2.43,199412.8721,6350,146.6594,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-16",143.86,145.355,141.85,143.27,0.53,0.37,154483.032116,5792,144.0757,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-15",142.39,143.3007,141.82,142.74,-0.06,-0.04,233667.322784,8013,142.6409,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-14",143.24,144.09,142.22,142.8,-4.61,-3.13,296515.044309,11695,143.254,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-11",147.42,148.1099,146.59,147.41,1.8,1.24,140765.366692,6049,147.5513,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-10",145.89,147.049,145.5,145.61,-2.2,-1.49,194603.593159,7221,146.2627,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-09",148.49,149.285,147.29,147.81,-1.1,-0.74,138961.182362,6334,148.3861,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-08",149.08,150.5199,148.504,148.91,1.02,0.69,272016.860176,10755,149.4806,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-04",147.48,148.14,146.94,147.89,1.77,1.21,242551.730343,7447,147.5497,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-03",145.15,146.26,144.29,146.12,1.4,0.97,217822.116329,7816,145.6429,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-02",143.85,144.8,142.9,144.72,0.16,0.11,318747.695754,8776,143.8134,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-01",145.96,146.31,143.81,144.56,-3.375,-2.28,343267.68981,11150,144.9899,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-31",148.34,148.9,147.4025,147.935,-0.295,-0.2,318343.586387,9339,147.9305,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-28",151.38,151.67,147.91,148.23,-2.73,-1.81,319906.527887,10577,148.9871,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-27",150.7,151.22,149.83,150.96,2.18,1.47,299751.767169,7543,150.695,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-26",148.54,149.4,147.88,148.78,-0.01,281519.891347,8103,148.5915,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-25",148.935,149.2425,147.7201,148.79,1.85,1.26,323630.400865,10323,148.5243,{"date":359,"open":360,"high":360,"low":361,"close":264,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-24",148.915,145.8079,-3.53,-2.35,344980.89524,15483,147.0838,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-21",150.44,150.64,148.56,150.47,1.275,0.85,229704.160727,8295,149.9737,{"date":379,"open":380,"high":381,"low":306,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-20",149.68,150.04,149.195,-1.005,-0.67,211425.217846,8117,149.0301,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-19",152.595,152.87,148.4889,150.2,-1.96,-1.29,357905.807543,11922,150.2538,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-18",154.04,155.07,151.31,152.16,-6.06,-3.83,415244.196381,13668,152.7066,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-17",158.79,159.55,158.05,158.22,-0.46,-0.29,305303.357026,11247,158.8365,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-14",158.56,159.49,157.7,158.68,0.44,0.28,442396.393972,11925,158.6343,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":146,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-13",157.03,159.7299,158.24,0.89,513997.005261,13824,158.592,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-12",156.54,157.2999,155.68,156.85,3.85,2.52,415529.300923,11403,156.5243,{"date":453,"open":454,"high":455,"low":456,"close":122,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-11",153.1,153.64,151.9288,1.31,0.86,462630.480166,12658,152.5849,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-10",153.82,154.2,151.52,151.69,-1.77,-1.15,300856.187432,10502,152.8609,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-07",152.11,153.775,150.87,153.46,4.22,2.83,268434.543228,8536,152.794,{"date":485,"open":166,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-06",151.579,146.636,149.24,-0.75,-0.5,212930.752403,7325,149.5915,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-05",152.5,153.1057,149.7,149.99,-2.95,-1.93,407363.837357,10632,151.2316,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",149.02,153.635,148.62,152.94,6.95,4.76,477749.499836,14121,151.5852,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-03",141.36,146.48,140.625,145.99,4.74,3.36,454213.741842,12573,144.3851,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-31",143.65,144.82,139.94,141.25,0.94,0.67,263940.877273,9227,141.9657,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",137.22,140.7096,136.815,140.31,8.07,6.1,374925.669246,9486,139.2584,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",136.1,137.415,132.1,132.24,-4.6,-3.36,658925.88162,14932,134.2456,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",137.73,137.92,134.0743,136.84,-3.96,-2.81,634888.123045,14537,136.2571,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":223,"percent_change":437,"volume":577,"transactions":578,"vwap":579},"2026-07-27",142.14,143.215,138.21,140.8,337145.774276,10951,140.2699,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":321,"volume":587,"transactions":588,"vwap":589},"2026-07-24",143.18,143.41,139.25,139.56,-3.91,348799.111785,11390,140.7981,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",142.75,145.79,142.25,143.47,-1.36,-0.94,233613.791299,8098,143.7185,{"date":602,"open":208,"high":603,"low":604,"close":605,"change":606,"percent_change":82,"volume":607,"transactions":608,"vwap":609},"2026-07-22",146.49,143.8301,144.83,-0.37,312335.228352,8997,145.3238,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-21",144.54,145.74,143.5,145.2,4.02,2.85,298845.926148,8865,144.9066,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-20",142.855,144.125,141.04,141.18,-0.51,-0.36,425082.129453,10406,142.5899,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-17",138.755,143.6499,137.5198,141.69,-1.2,-0.84,601691.655617,14647,140.6121,{"date":644,"open":645,"high":646,"low":594,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-16",145.59,145.811,142.89,-5.03,-3.4,825053.381213,17032,143.519,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":136,"volume":660,"transactions":661,"vwap":662},"2026-07-15",151.14,151.29,145.42,147.92,-1.925,379943.023076,13531,147.8918,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-14",151.07,151.6158,149.09,149.845,0.825,0.55,237325.818389,8555,150.2214,{"date":675,"open":676,"high":677,"low":678,"close":507,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-13",151.98,152.04,148.42,-5.44,-3.52,323309.868201,13992,150.1804,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-10",155.42,155.50999,152.98,154.46001,-1.11,-0.71,279200,{"date":694,"open":695,"high":696,"low":697,"close":695,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":695},"2026-07-09",155.57001,157,154.50999,3.1,2.03,278600,{"date":702,"open":703,"high":122,"low":704,"close":100,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":100},"2026-07-08",150,149.75,1.03,0.68,331800,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-07",153.7,154.13,149.50999,151.44,-5.5,-3.5,518500,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":114,"volume":724,"transactions":9,"vwap":722},"2026-07-06",156.55,159.0099945,156.020004,156.94,1.93,344600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-02",161.73,163.10001,153.61,155.0099945,-5.35,-3.34,826100,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",162.89,164.49001,160.2,160.36,-5.02,-3.04,657400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-30",160.92999,165.85001,160.72,165.38,4.57,2.84,530400,{"date":753,"open":754,"high":755,"low":711,"close":756,"change":757,"percent_change":698,"volume":758,"transactions":9,"vwap":756},"2026-06-29",157.99001,161.12,160.81,4.84,716700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-26",156.46001,158,155.029999,155.97,-4.27,-2.66,987500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":50,"volume":775,"transactions":9,"vwap":773},"2026-06-25",163.52,163.55,156.81,160.24001,0.35,624400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",162.78,162.82001,157.56,159.89,-3.45,-2.11,761800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-23",161.89999,166.17999,161.24001,163.34,-5.26,-3.12,822000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":23,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-22",168.87,169.84,166.47,168.60001,0.38,800900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-18",166.71001,168.5,165.53,167.97,5.52,3.4,595600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",165,167.23,162.34,162.45,0.17,0.1,482800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-16",166.89,168.36,162.11,162.28,-5.77,-3.43,749500,{"date":830,"open":831,"high":805,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",166.98,166.0099945,168.050003,6.75,4.18,975600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-12",158.78,162.75999,157.82001,161.3,1.94,1.22,780700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",152.84,159.67,152.36,159.36,8.37,5.54,761500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-10",152.64999,156.78,150.50999,150.99001,-3.76,-2.43,1035700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",160.28999,161.5,147.50999,154.75,-2.99,-1.9,1739200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-08",157.48,159.74001,156.070007,157.74001,4.96,3.25,1028200,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",161.64,152.3,152.78,-13.71,-8.23,1755500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-04",163.85001,167.88,162.0099945,166.49001,-1.27,-0.76,1089900,{"date":900,"open":901,"high":25,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-03",169.67,165.59,167.75999,-1,-0.59,805200,{"date":908,"open":909,"high":910,"low":813,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-02",165.5,168.97,168.75999,5.89,3.62,1360700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-01",159.94,163.74001,158.73,162.87,3.12,1.95,1066700,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":256,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-29",160.41,160.78999,157.67999,159.75,0.43,1012300,{"date":933,"open":934,"high":929,"low":687,"close":935,"change":936,"percent_change":71,"volume":937,"transactions":9,"vwap":935},"2026-05-28",157.14,159.059998,2.55,1108900,{"date":939,"open":413,"high":940,"low":941,"close":942,"change":783,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-27",159.85001,154.72,156.50999,-1.33,1180600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-26",157.5,158.86,156.0099945,158.62,5.18,3.38,1464800,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-22",150.78,154.86,153.44,4.11,2.75,1691200,{"date":963,"open":296,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-21",149.74001,145.92,149.33,3.89,2.67,1246800,{"date":971,"open":573,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-20",145.49001,141.87,145.44,4.81,3.42,412800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":597,"volume":985,"transactions":9,"vwap":983},"2026-05-19",139,142.23,137.66,140.63,-1.34,528600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":690,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-18",144.86,144.92999,140,141.97,-0.78,664800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",143.33,144.60001,142,143.080002,-4.8,-3.25,587700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":341,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":341},"2026-05-14",146.64,148.42999,145.99001,1.09,0.74,697600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":60,"percent_change":922,"volume":1017,"transactions":9,"vwap":1016},"2026-05-13",145.62,147.56,143.8,146.78999,652700,{"date":1019,"open":1020,"high":1007,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-12",145.53999,140.39,143.98,-3.84,-2.6,897800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-11",145.60001,147.97,145.45,147.82001,2.91,2.01,735600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-08",143.070007,144.99001,142.32001,144.91,3.78,2.68,574600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",143.84,143.91,140.10001,141.13,-2.53,-1.76,620500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",141.85001,143.87,140.59,143.66,4.49,3.23,650200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":178,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-05",137.8,139.61,137.42,139.17,2.56,590100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":800,"volume":1077,"transactions":9,"vwap":1075},"2026-05-04",136.17999,137,134.69,135.69,0.52,497600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":374,"volume":1085,"transactions":9,"vwap":1083},"2026-05-01",134,135.62,133.48,135.17,1.14,474300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-30",131.78,134.14999,130.63,134.029999,4.09,3.15,451700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1009,"volume":1102,"transactions":9,"vwap":1100},"2026-04-29",129.62,130.039993,128.7,129.94,0.96,294600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-28",128.88,130.36,127.52,128.98,-2.91,-2.21,441800,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-27",132.78,130.73,131.89,-0.9,-0.68,383500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-24",132.37,132.99001,130.75999,132.78999,3.04,2.34,503900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":490,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-23",130.46001,131.47,128,129.75,-0.38,480500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-22",130.089996,130.3,129.16,130.25,2.22,1.73,473200,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-21",129.35001,130.28999,127.65,128.029999,-0.61,-0.47,611800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-20",127.98,128.77,127.26,128.64,0.75,0.59,370400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-17",127.5,128.2,126.69,127.89,2.72,2.17,539400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-16",124.66,125.53,123.2,125.17,1.78,1.44,568400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1008,"volume":1189,"transactions":9,"vwap":1187},"2026-04-15",122.43,123.5,121.64,123.39,1.33,489700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-14",120.98,122.24,120.34,122.059998,2.71,2.27,467000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-13",116.49,119.4,116.46,119.35,2.66,2.28,253300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":670,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-10",117,117.49,116.43,116.69,0.47,205700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-09",115.71,116.21,114.82,116.14,0.31,0.27,240900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-08",116.22,116.71,114.51,115.83,5.36,4.85,381300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1237},"2026-04-07",109.68,110.47,108.29,-0.13,-0.12,175100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-06",110.32,111.16,109.64,110.6,0.64,0.58,144300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":534,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-02",106.26,110.49,105.92,109.96,0.61,168800,{"date":1260,"open":1261,"high":1254,"low":1262,"close":1263,"change":1264,"percent_change":353,"volume":1265,"transactions":9,"vwap":1263},"2026-04-01",108.88,108.56,109.29,1.99,243100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-31",103.68,107.45,103.64,107.3,5.14,5.03,327300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1109,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-30",105.79,106,101.41,102.16,-2.77,391000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-27",106.77,106.89,104.72,105.07,-2.71,-2.51,419300,{"date":1293,"open":1256,"high":1294,"low":1295,"close":1296,"change":1023,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-26",110.57,107.67,107.78,-3.44,242800,{"date":1300,"open":38,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":458,"volume":1305,"transactions":9,"vwap":1303},"2026-03-25",112.62,110.96,111.62,0.95,153500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":124,"percent_change":124,"volume":1312,"transactions":9,"vwap":1311},"2026-03-24",109.11,111.3,108.73,110.67,232600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-23",110.37,112.3,109.74,110.65,2.38,2.2,382100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-20",111.07,111.28,107.34,108.27,-2.98,-2.68,340300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":190,"volume":1338,"transactions":9,"vwap":1336},"2026-03-19",108.8,111.94,108.010002,111.25,0.41,281300,{"date":1340,"open":1309,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-18",112.39,110.7,110.84,-0.81,-0.73,225300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-17",111.61,112.29,111.2,111.65,0.29,0.26,303400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1264,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-16",111.27,112.17,110.92,111.36,1.82,301000,{"date":1365,"open":1315,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-13",111.86,109,109.37,-0.09,-0.08,339400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-12",111.35,111.73,109.33,109.46,-3,-2.67,298100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":427,"volume":1388,"transactions":9,"vwap":1386},"2026-03-11",112.13,113.4,111.82,112.46,0.49,209600,{"date":1390,"open":38,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":50,"volume":1395,"transactions":9,"vwap":1393},"2026-03-10",113.86,111.52,111.97,0.25,184100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":843,"volume":1403,"transactions":9,"vwap":1401},"2026-03-09",108.019997,112.050003,107.17,111.72,2.13,441900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":233,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-06",109.6,111.49,109.059998,109.59,-1.97,442800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1051,"volume":1419,"transactions":9,"vwap":1417},"2026-03-05",112.57,114.059998,110.26,111.79,-2,379700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-04",113.67,114.23,112.58,113.79,1.43,1.27,422400,{"date":1430,"open":1385,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-03",113.19,109.58,112.36,-4.28,-3.67,477900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":50,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-02",114.17,116.75,113.88,116.64,0.19,261900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-27",115.87,116.5,115.19,116.42,-1.44,-1.22,283600,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":416,"volume":1460,"transactions":9,"vwap":1458},"2026-02-26",119.14,116.28,117.86,-0.54,303000,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":723,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-25",117.4,118.6,118.4,1.66,375900,{"date":1469,"open":1230,"high":1210,"low":1470,"close":1471,"change":1472,"percent_change":255,"volume":1473,"transactions":9,"vwap":1471},"2026-02-24",115.050003,116.47,1.18,242100,{"date":1475,"open":1476,"high":1450,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-23",116.19,114.71,115.29,-1.99,-1.7,344500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-20",116.040001,118.2,115.91,117.28,0.46,0.39,244800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1240,"volume":1498,"transactions":9,"vwap":1496},"2026-02-19",116.010002,116.85,115.81,116.82,-0.14,262700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":168,"volume":1506,"transactions":9,"vwap":1504},"2026-02-18",116.57,117.83,116.059998,116.96,0.83,330200,{"date":1508,"open":1218,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-17",116.74,114.089996,116.13,-1.08,-0.92,261000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-13",115.9,118,115.029999,117.21,1.42,1.23,325700,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-12",119.050003,115.21,115.79,-3.31,-2.78,439200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":255,"percent_change":458,"volume":1538,"transactions":9,"vwap":1537},"2026-02-11",120.24,120.42,117.55,119.099998,323100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":124,"percent_change":124,"volume":1545,"transactions":9,"vwap":1544},"2026-02-10",118.42,119.18,117.74,118.080002,249000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":922,"volume":1553,"transactions":9,"vwap":1551},"2026-02-09",115.88,118.52,115.4,118.059998,2.26,349700,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-06",112.019997,116.019997,115.8,5.67,5.15,470400,{"date":1563,"open":1564,"high":1565,"low":1236,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-05",110.71,112.32,110.13,-1.95,-1.74,687400,{"date":1571,"open":1572,"high":1573,"low":1416,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-04",114.56,115.010002,112.080002,-2.86,-2.49,580200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":104,"volume":1585,"transactions":9,"vwap":1583},"2026-02-03",117.25,117.35,112.82,114.94,-1.8,428600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1509,"change":374,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1509},"2026-02-02",115.33,117.36,115.2,0.73,288800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-30",117.95,118.76,115.34,115.89,-3.2,-2.69,463800,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1034,"transactions":9,"vwap":1606},"2026-01-29",120.81,116.6,119.089996,-1.71,-1.42,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":115,"percent_change":706,"volume":1615,"transactions":9,"vwap":1614},"2026-01-28",121.19,121.34,120.089996,120.8,419700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":699,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-27",119.3,120.33,119,119.98,1.72,424200,{"date":1625,"open":1626,"high":1542,"low":1627,"close":1595,"change":245,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1595},"2026-01-26",118.71,117.85,-0.62,380400,{"date":1631,"open":1632,"high":1632,"low":1518,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-23",119.39,118.69,-0.66,-0.55,410700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1204,"change":1180,"percent_change":844,"volume":1642,"transactions":9,"vwap":1204},"2026-01-22",119.64,119.86,118.68,423100,{"date":1644,"open":1645,"high":1646,"low":1548,"close":1647,"change":266,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-21",117.010002,118.53,117.91,1.52,371300,{"date":1651,"open":1448,"high":1652,"low":1528,"close":1221,"change":1653,"percent_change":501,"volume":1654,"transactions":9,"vwap":1221},"2026-01-20",117.88,-2.29,509400,{"date":1656,"open":1657,"high":1658,"low":1595,"close":1659,"change":1354,"percent_change":50,"volume":1660,"transactions":9,"vwap":1659},"2026-01-16",118.75,119.07,118.43,369900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1009,"volume":1668,"transactions":9,"vwap":1666},"2026-01-15",119.36,119.52,118.099998,118.17,0.87,998700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-14",116.87,117.32,116.15,117.3,-0.02,358400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1672,"change":1682,"percent_change":1135,"volume":1683,"transactions":9,"vwap":1672},"2026-01-13",117.99,118.22,116.89,-0.45,386000,{"date":1685,"open":1686,"high":1687,"low":1493,"close":1688,"change":1522,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-12",116.080002,117.81,117.77,1.06,421100,{"date":1692,"open":1693,"high":1494,"low":1478,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-09",115.63,116.54,1.81,1.58,561800,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":984,"volume":1704,"transactions":9,"vwap":1702},"2026-01-08",115.78,114.15,114.73,-1.56,385100,{"date":1706,"open":1605,"high":1707,"low":1557,"close":1708,"change":245,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-07",117.089996,116.29,-0.63,336400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-06",115.39,117.12,115.36,117.029999,2.37,2.07,616100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1206,"percent_change":699,"volume":1726,"transactions":9,"vwap":1725},"2026-01-05",114,115.3,113.99,114.66,591200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1170,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-02",111.77,112.72,111.15,112.38,2.48,487100,{"date":1736,"open":1737,"high":1343,"low":1246,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-31",110.82,109.66,-1.05,-0.95,375600,{"date":1743,"open":1302,"high":1744,"low":1745,"close":1564,"change":1746,"percent_change":50,"volume":1747,"transactions":9,"vwap":1564},"2025-12-30",111.54,110.68,0.24,369600,{"date":1749,"open":1750,"high":1731,"low":1751,"close":1237,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1237},"2025-12-29",110.28,109.93,-1.04,-0.93,305400,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1682,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-26",112.34,111.33,111.51,-0.4,237300,{"date":1763,"open":1764,"high":1399,"low":1407,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-24",112.040001,111.96,0.05,0.04,175900,{"date":1770,"open":1771,"high":1301,"low":1772,"close":1773,"change":245,"percent_change":1634,"volume":1774,"transactions":9,"vwap":1773},"2025-12-23",112.28,111.7,111.91,389400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-22",112.6,113.14,112.18,112.65,1.51,1.36,485100,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-19",109.77,111.69,111.14,2.23,2.05,437200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-18",109.81,110.15,108.54,108.91,1.76,1.64,486100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-17",110.11,110.85,107.040001,107.15,-2.8,-2.55,617200,{"date":1811,"open":1812,"high":1813,"low":1797,"close":1814,"change":1815,"percent_change":606,"volume":1816,"transactions":9,"vwap":1814},"2025-12-16",109.9,110.5,109.95,-0.41,414700,{"date":1818,"open":1819,"high":1777,"low":1820,"close":1821,"change":904,"percent_change":1117,"volume":1822,"transactions":9,"vwap":1821},"2025-12-15",112.51,110.21,110.36,503300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1361,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1361},"2025-12-12",114.47,114.6,111.050003,-3.79,-3.29,431200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":417,"volume":1838,"transactions":9,"vwap":1836},"2025-12-11",114.4,115.22,112.76,115.15,-0.34,474500,{"date":1840,"open":1841,"high":1517,"low":1842,"close":1843,"change":1008,"percent_change":1304,"volume":1844,"transactions":9,"vwap":1843},"2025-12-10",114.43,113.82,115.49,440700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1833,"change":1850,"percent_change":774,"volume":1851,"transactions":9,"vwap":1833},"2025-12-09",113.62,114.58,113.22,0.4,273300,{"date":1853,"open":1854,"high":1572,"low":1855,"close":1722,"change":1856,"percent_change":706,"volume":1857,"transactions":9,"vwap":1722},"2025-12-08",114.07,112.96,0.77,340500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1394,"percent_change":50,"volume":1864,"transactions":9,"vwap":1863},"2025-12-05",113.72,114.33,112.94,113.23,328200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1667,"volume":1872,"transactions":9,"vwap":1870},"2025-12-04",111.68,113.12,111.55,112.98,0.98,528000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":38,"change":1552,"percent_change":1878,"volume":1879,"transactions":9,"vwap":38},"2025-12-03",109.87,112.07,109.25,2.06,398800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1317,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1317},"2025-12-02",108.89,110.3,108.69,2,1.86,432800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1345,"percent_change":384,"volume":1894,"transactions":9,"vwap":1893},"2025-12-01",107.46,108.5,107.050003,107.74,364200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-28",107.63,108.48,107.33,108.47,1.59,1.49,257500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1521,"volume":1911,"transactions":9,"vwap":1909},"2025-11-26",106.22,107.52,105.9,106.88,1.5,360400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1248,"percent_change":1257,"volume":1918,"transactions":9,"vwap":1917},"2025-11-25",104.34,105.62,102.6,105.38,446200,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":880,"volume":1925,"transactions":9,"vwap":1923},"2025-11-24",102.07,105.050003,104.74,3.3,471700,{"date":1927,"open":1928,"high":1929,"low":26,"close":1930,"change":72,"percent_change":72,"volume":1931,"transactions":9,"vwap":1930},"2025-11-21",100.35,102.28,101.44,1232300,{"date":1933,"open":1285,"high":1805,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-20",100.23,100.36,-4.21,-4.03,1972700,{"date":1940,"open":1941,"high":1942,"low":1268,"close":1943,"change":670,"percent_change":189,"volume":1944,"transactions":9,"vwap":1943},"2025-11-19",104.019997,106.059998,104.57,627900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1941,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1941},"2025-11-18",103.34,104.91,102.56,-1.13,-1.07,1067600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1051,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-17",106.49,107.5,104.29,105.15,-1.65,1460000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-14",104.44,108.38,103.98,106.91,0.15,0.14,848600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-13",109.71,109.86,106.21,106.76,-3.97,-3.59,752200,{"date":1980,"open":1981,"high":1350,"low":1982,"close":1983,"change":1984,"percent_change":1135,"volume":1985,"transactions":9,"vwap":1983},"2025-11-12",111.88,110.39,110.73,-0.42,367900,{"date":1987,"open":1988,"high":1988,"low":1294,"close":1731,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1731},"2025-11-11",111.99,-1.47,-1.31,441400,{"date":1993,"open":1994,"high":1995,"low":1358,"close":1301,"change":1319,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1301},"2025-11-10",112.44,112.97,2.16,498900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2001,"change":2003,"percent_change":83,"volume":2004,"transactions":9,"vwap":2001},"2025-11-07",108.7,110.24,106.65,-0.18,936900,{"date":2006,"open":2007,"high":1424,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-06",112.21,109.8,110.42,-1.38,-1.23,499200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1718,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-05",110.19,112.53,110.16,111.8,1.89,509100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-04",111.24,112.41,109.55,109.73,-4.2,-3.69,801300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-03",115.69,115.75,112.95,113.93,-1.17,-1.02,644200,{"date":2040,"open":1702,"high":2041,"low":2042,"close":2043,"change":1180,"percent_change":1427,"volume":2044,"transactions":9,"vwap":2043},"2025-10-31",115.5,113.58,115.099998,632400,{"date":2046,"open":1847,"high":2047,"low":2048,"close":2049,"change":1345,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-30",114.68,113.050003,113.66,-0.64,583300,{"date":2053,"open":2054,"high":2055,"low":1778,"close":2056,"change":1696,"percent_change":277,"volume":2057,"transactions":9,"vwap":2056},"2025-10-29",113.92,115,114.39,765900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":1345,"volume":2065,"transactions":9,"vwap":2063},"2025-10-28",113.59,114.5,112.77,112.81,-0.83,806100,{"date":2067,"open":2068,"high":1423,"low":1870,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-27",113.089996,113.64,2.25,2.02,915200,{"date":2074,"open":2075,"high":2076,"low":1309,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-24",111.95,112.63,111.39,1.11,1.01,750300,{"date":2082,"open":1891,"high":1813,"low":2083,"close":1750,"change":2084,"percent_change":750,"volume":2085,"transactions":9,"vwap":1750},"2025-10-23",108.41,3.05,1418500,{"date":2087,"open":2088,"high":1738,"low":2089,"close":2090,"change":1328,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-22",109.27,105.72,107.23,-2.7,1109800,{"date":2094,"open":1343,"high":2095,"low":2096,"close":1820,"change":2097,"percent_change":691,"volume":2098,"transactions":9,"vwap":1820},"2025-10-21",111.19,109.83,-0.79,427300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":32,"percent_change":147,"volume":2105,"transactions":9,"vwap":2104},"2025-10-20",111.5,112.35,110.72,111,443000,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-17",109.5,110.46,108.44,110,-0.53,-0.48,563900,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-16",113.33,109.84,110.53,-1.87,-1.66,848000,{"date":2124,"open":2049,"high":2125,"low":2017,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-15",113.69,112.4,1.28,1.15,811600,{"date":2131,"open":2132,"high":2133,"low":1882,"close":2134,"change":2135,"percent_change":691,"volume":2136,"transactions":9,"vwap":2134},"2025-10-14",110.050003,112.75,111.12,-0.8,762000,{"date":2138,"open":2139,"high":1334,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-13",109.51,108.67,111.92,5.79,5.46,916200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-10",112.47,112.52,106.11,106.13,-6.04,-5.38,1580600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1359,"change":1675,"percent_change":1675,"volume":2159,"transactions":9,"vwap":1359},"2025-10-09",112.12,112.23,110.88,704400,{"date":2161,"open":1759,"high":1316,"low":2162,"close":2163,"change":2164,"percent_change":223,"volume":2165,"transactions":9,"vwap":2163},"2025-10-08",111.17,112.19,1.37,779900,{"date":2167,"open":2168,"high":2169,"low":1812,"close":1737,"change":1568,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1737},"2025-10-07",113.55,113.63,-1.55,1227300,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-06",111.71,113.37,111.66,112.56,2.36,2.14,896200,{"date":2182,"open":2183,"high":1731,"low":2184,"close":2185,"change":2186,"percent_change":2079,"volume":2187,"transactions":9,"vwap":2185},"2025-10-03",110.029999,109.34,110.2,1.1,982800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-02",107.99,109.16,107.73,109.099998,2.44,2.29,1187900,{"date":2198,"open":1914,"high":2199,"low":1914,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-01",106.79,106.66,1.75,1.67,949100,{"date":2205,"open":1963,"high":2206,"low":2207,"close":1948,"change":1488,"percent_change":427,"volume":2208,"transactions":9,"vwap":1948},"2025-09-30",104.94,103.81,335800,{"date":2210,"open":1277,"high":2211,"low":2212,"close":2213,"change":83,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-29",105.83,104.25,104.45,-0.15,507500,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1837,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-26",104.69,105.51,103.93,104.61,-0.32,426900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":384,"percent_change":1709,"volume":2230,"transactions":9,"vwap":2229},"2025-09-25",103.95,105.25,103.029999,104.95,637300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":1915,"change":1118,"percent_change":2050,"volume":2236,"transactions":9,"vwap":1915},"2025-09-24",106.53,106.62,104.9,461900,{"date":2238,"open":2199,"high":2239,"low":2240,"close":2241,"change":125,"percent_change":125,"volume":2242,"transactions":9,"vwap":2241},"2025-09-23",107.25,105.43,106.3,640700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2186,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-09-22",104.89,106.5,104.46,106.29,1.05,631600,{"date":2252,"open":2220,"high":1917,"low":2253,"close":2254,"change":147,"percent_change":1667,"volume":2255,"transactions":9,"vwap":2254},"2025-09-19",103.85,105.19,608400,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-18",103.45,104.83,102.9,104.28,2.73,2.69,720900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-17",100.91,102.12,100,101.55,0.8,0.79,411700,{"date":2275,"open":2276,"high":2277,"low":2269,"close":2278,"change":1337,"percent_change":1337,"volume":2279,"transactions":9,"vwap":2278},"2025-09-16",100.64,100.95,100.75,285500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":147,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-15",99.94,100.4,99.5,100.34,0.92,428100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1337,"percent_change":1337,"volume":2294,"transactions":9,"vwap":2293},"2025-09-12",99.059998,99.73,98.86,99.43,375700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1910,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-09-11",98.29,99.14,98.17,99.019997,1.54,433900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1162,"volume":2310,"transactions":9,"vwap":2308},"2025-09-10",97.77,98,97.15,97.52,0.57,319000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":23,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-09",96.69,97,95.86,96.95,0.65,257200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2249,"percent_change":2186,"volume":2325,"transactions":9,"vwap":2324},"2025-09-08",96.24,96.38,95.73,96.32,337300,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2186,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-05",95.47,95.59,94.16,95.27,1.17,228600,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-04",93.51,94.28,92.78,94.17,0.76,0.81,194900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-03",94.089996,94.12,92.8,93.41,-0.26,-0.28,262300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":244,"percent_change":2357,"volume":1838,"transactions":9,"vwap":2355},"2025-09-02",92.73,93.67,92.28,-1.16,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-08-29",95.76,94.41,94.77,-1.58,-1.64,410800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1782,"percent_change":1426,"volume":2372,"transactions":9,"vwap":2371},"2025-08-28",95.32,96.57,95.22,96.35,323400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2309,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-27",94.64,95.28,94.26,94.99,0.6,277700,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2341,"percent_change":1667,"volume":2386,"transactions":9,"vwap":2385},"2025-08-26",93.89,94.63,94.42,182300,{"date":2388,"open":2389,"high":2345,"low":2390,"close":2391,"change":1153,"percent_change":490,"volume":2392,"transactions":9,"vwap":2391},"2025-08-25",94.080002,93.5,93.61,185500,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2389,"change":1733,"percent_change":1196,"volume":2397,"transactions":9,"vwap":2389},"2025-08-22",91.76,94.55,285200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1135,"percent_change":1815,"volume":2404,"transactions":9,"vwap":2403},"2025-08-21",91.71,91.99,91.25,91.6,168600,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2097,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-08-20",92.43,90.32,91.98,-0.85,440400,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":104,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-19",94.35,92.58,92.77,-1.63,295000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":774,"volume":2426,"transactions":9,"vwap":2424},"2025-08-18",94.07,94.34,93.72,94.31,0.33,271000,{"date":2428,"open":2396,"high":2396,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-15",93.56,93.98,-0.65,-0.69,165900,{"date":2435,"open":2422,"high":2436,"low":2437,"close":2384,"change":2050,"percent_change":384,"volume":2438,"transactions":9,"vwap":2384},"2025-08-14",94.75,93.52,388100,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2331,"change":1249,"percent_change":1257,"volume":2444,"transactions":9,"vwap":2331},"2025-08-13",95.25,95.48,94.5,370200,{"date":2446,"open":2447,"high":2448,"low":2347,"close":2449,"change":1264,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-08-12",93.29,94.71,94.69,2.15,472400,{"date":2453,"open":2338,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1370,"volume":2458,"transactions":9,"vwap":2456},"2025-08-11",93.96,92.44,92.7,-0.07,393800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2416,"change":50,"percent_change":1746,"volume":2464,"transactions":9,"vwap":2416},"2025-08-08",92.62,93.14,92.45,205400,{"date":2466,"open":2467,"high":2423,"low":2468,"close":2469,"change":1223,"percent_change":1353,"volume":2470,"transactions":9,"vwap":2469},"2025-08-07",93.49,91.67,92.55,369300,{"date":2472,"open":2473,"high":2469,"low":2474,"close":2356,"change":2475,"percent_change":2349,"volume":2476,"transactions":9,"vwap":2356},"2025-08-06",92.5,91.37,-0.24,588300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1354,"percent_change":428,"volume":2483,"transactions":9,"vwap":2482},"2025-08-05",93.12,93.46,91.82,92.52,451800,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2487,"change":1695,"percent_change":1885,"volume":2488,"transactions":9,"vwap":2487},"2025-08-04",91.23,92.26,465200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1607,"volume":2496,"transactions":9,"vwap":2494},"2025-08-01",90.7,91.22,89.23,90.45,-1.57,569200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1703,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-07-31",93.65,93.77,91.77,92.019997,-1.67,935000,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":1968,"percent_change":1967,"volume":2511,"transactions":9,"vwap":2510},"2025-07-30",94.099998,94.37,92.92,93.58,428400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2222,"percent_change":1837,"volume":2518,"transactions":9,"vwap":2517},"2025-07-29",94.32,94.74,93.16,93.44,282600,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":201,"percent_change":201,"volume":2524,"transactions":9,"vwap":2523},"2025-07-28",94.23,93.48,93.76,360300,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":818,"percent_change":289,"volume":1102,"transactions":9,"vwap":2530},"2025-07-25",93.64,93.92,93.050003,93.8,{"date":2532,"open":2533,"high":2533,"low":2390,"close":2534,"change":690,"percent_change":2036,"volume":2535,"transactions":9,"vwap":2534},"2025-07-24",94.48,93.7,485600,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2539,"change":278,"percent_change":705,"volume":2541,"transactions":9,"vwap":2539},"2025-07-23",94.21,94.81,93.71,270800,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":1752,"percent_change":244,"volume":2547,"transactions":9,"vwap":2546},"2025-07-22",94.76,92.85,93.84,468400,{"date":2549,"open":2331,"high":2321,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-07-21",94.82,94.88,-0.1,-0.11,512800,{"date":2556,"open":2557,"high":2328,"low":2558,"close":2559,"change":200,"percent_change":200,"volume":2560,"transactions":9,"vwap":2559},"2025-07-18",95.31,94.6,94.98,613800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1648,"percent_change":71,"volume":2567,"transactions":9,"vwap":2566},"2025-07-17",93.95,95.099998,93.75,95.040001,690200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2437,"change":705,"percent_change":2078,"volume":2573,"transactions":9,"vwap":2437},"2025-07-16",92.82,93.63,91.44,399600,{"date":2575,"open":2522,"high":2522,"low":2576,"close":2577,"change":1443,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-15",92.4,92.49,0.21,324000,{"date":2581,"open":2409,"high":2582,"low":2583,"close":2584,"change":1967,"percent_change":288,"volume":2585,"transactions":9,"vwap":2584},"2025-07-14",92.53,91.34,92.3,338400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":395,"percent_change":2010,"volume":1754,"transactions":9,"vwap":2591},"2025-07-11",92.9,93.07,92.080002,92.15,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2517,"change":2552,"percent_change":2553,"volume":2596,"transactions":9,"vwap":2517},"2025-07-10",93.88,92.79,376000,{"date":2598,"open":2599,"high":2383,"low":2469,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-07-09",93.6,93.54,0.5,0.54,320200,{"date":2605,"open":2606,"high":2522,"low":2607,"close":2606,"change":2608,"percent_change":2340,"volume":2609,"transactions":9,"vwap":2606},"2025-07-08",93.040001,92.88,0.7,483200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":395,"volume":2617,"transactions":9,"vwap":2615},"2025-07-07",93.27,93.38,91.75,92.34,-1.21,500900,{"date":2619,"open":2620,"high":2565,"low":2570,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-07-03",93.22,93.55,0.78,0.84,360700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2416,"change":1782,"percent_change":1902,"volume":2630,"transactions":9,"vwap":2416},"2025-07-02",91.57,92.86,91.059998,493800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1815,"percent_change":1682,"volume":2637,"transactions":9,"vwap":2636},"2025-07-01",91.7,91.9,90.39,91.41,416900,{"date":2639,"open":2640,"high":2640,"low":2474,"close":2481,"change":458,"percent_change":1304,"volume":2641,"transactions":9,"vwap":2481},"2025-06-30",91.97,354700,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":289,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-06-27",91.48,91.74,90.24,90.96,0.12,322300,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1505,"percent_change":2286,"volume":2585,"transactions":9,"vwap":2655},"2025-06-26",90.52,90.92,90.019997,90.85,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2654,"change":2214,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2654},"2025-06-25",90.51,90.63,89.72,-0.17,297700,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2071,"percent_change":2195,"volume":2669,"transactions":9,"vwap":2668},"2025-06-24",89.46,90.29,89.37,90.17,377000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":49,"volume":2677,"transactions":9,"vwap":2675},"2025-06-23",87.37,88.3,86.45,88.15,0.3,307500,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2135,"percent_change":1117,"volume":2684,"transactions":9,"vwap":2683},"2025-06-20",89.2,89.3,87.56,87.85,362400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-06-18",88.81,89.54,88.099998,88.65,0.32,0.36,263100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-06-17",89,89.5,88.050003,88.33,-0.88,-0.99,232700,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1799,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-06-16",88.5,89.7,88.45,89.21,1.87,294400,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-06-13",87.67,88.69,87.27,87.57,-1.6,-1.79,372800,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-06-12",89.36,89.76,88.99,89.17,-0.03,527600,{"date":2729,"open":2668,"high":2730,"low":2731,"close":2680,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2680},"2025-06-11",90.33,88.71,-0.27,-0.3,850100,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":774,"percent_change":1489,"volume":2741,"transactions":9,"vwap":2740},"2025-06-10",89.51,89.95,88.88,89.47,425400,{"date":2743,"open":2744,"high":2745,"low":2707,"close":2744,"change":437,"percent_change":2079,"volume":2746,"transactions":9,"vwap":2744},"2025-06-09",89.12,89.58,376100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":1033,"volume":2754,"transactions":9,"vwap":2752},"2025-06-06",87.51,88.57,87.019997,88.23,1.74,299000,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-06-05",88.07,88.12,86.010002,86.49,-1.09,-1.24,393200,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1009,"percent_change":374,"volume":2770,"transactions":9,"vwap":2769},"2025-06-04",87.23,87.94,86.61,87.58,340400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":533,"percent_change":1008,"volume":2777,"transactions":9,"vwap":2776},"2025-06-03",85.96,86.86,85.45,86.84,283500,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":277,"volume":2785,"transactions":9,"vwap":2783},"2025-06-02",84.67,85.99,84.080002,85.9,1.19,255000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":897,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-30",84.92,84.94,83.24,84.71,-0.89,408300,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":2135,"percent_change":1753,"volume":2799,"transactions":9,"vwap":2798},"2025-05-29",87.38,85.32,85.47,230800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1950,"percent_change":395,"volume":2806,"transactions":9,"vwap":2805},"2025-05-28",86.89,87.28,86.2,86.27,240800,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":457,"percent_change":1648,"volume":2813,"transactions":9,"vwap":2812},"2025-05-27",87.8,87.81,86.42,87.4,345500,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2064,"percent_change":1740,"volume":2820,"transactions":9,"vwap":2819},"2025-05-23",85.019997,86.81,84.69,86.089996,425600,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1552,"percent_change":968,"volume":2827,"transactions":9,"vwap":2826},"2025-05-22",84.9,87.68,84.36,86.92,673100,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":468,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-05-21",86.5,87,84.34,84.66,-2.05,374200,{"date":2837,"open":2838,"high":2774,"low":2839,"close":2840,"change":2841,"percent_change":353,"volume":2842,"transactions":9,"vwap":2840},"2025-05-20",85.75,85.23,86.43,1.57,626400,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":289,"volume":2850,"transactions":9,"vwap":2848},"2025-05-19",83.76,84.93,83.43,84.86,0.09,246600,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2623,"percent_change":32,"volume":2857,"transactions":9,"vwap":2856},"2025-05-16",84.26,84.8,83.95,84.77,256100,{"date":2859,"open":2860,"high":2832,"low":2861,"close":2862,"change":201,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-05-15",83.69,83.29,83.93,-0.05,186300,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":190,"percent_change":427,"volume":2871,"transactions":9,"vwap":2870},"2025-05-14",84,84.45,83.45,83.97,221000,{"date":2873,"open":2874,"high":2867,"low":2875,"close":2876,"change":1249,"percent_change":2608,"volume":2877,"transactions":9,"vwap":2876},"2025-05-13",82.91,82.75,83.6,221300,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-05-12",83.39,83.61,82.35,83.019997,2.89,3.61,304500,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1850,"percent_change":2601,"volume":2893,"transactions":9,"vwap":2892},"2025-05-09",80.099998,80.6,79.45,80.13,143700,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":936,"percent_change":1924,"volume":2900,"transactions":9,"vwap":2899},"2025-05-08",78.95,80.38,78.15,79.73,188000,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":1214,"percent_change":1257,"volume":2907,"transactions":9,"vwap":2906},"2025-05-07",76.61,77.32,76.19,77.18,104200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2036,"volume":2915,"transactions":9,"vwap":2913},"2025-05-06",76.49,76.93,75.86,76.71,-0.91,99800,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":417,"percent_change":606,"volume":2922,"transactions":9,"vwap":2921},"2025-05-05",77.88,78.13,77.56,77.62,117600,{"date":2924,"open":2925,"high":2919,"low":2903,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-02",76.7,77.91,2.46,3.26,136000,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":1248,"volume":2937,"transactions":9,"vwap":2935},"2025-05-01",76.12,76.31,75.21,75.45,0.48,83000,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1767,"percent_change":1766,"volume":2944,"transactions":9,"vwap":2943},"2025-04-30",73.61,75.080002,72.97,74.97,120200,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":417,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-04-29",74.86,75.39,74.68,74.93,-0.39,92300,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":1223,"volume":2960,"transactions":9,"vwap":2958},"2025-04-28",75.25,75.73,74.13,75.22,0.2,111200,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2622,"percent_change":2249,"volume":2967,"transactions":9,"vwap":2966},"2025-04-25",74.21,75.11,73.9,75.019997,96600,{"date":39,"open":2969,"high":2970,"low":35,"close":2971,"change":1180,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2971},72.8,74.35,74.24,1.98,135700,{"status":2975,"indices":2976,"watchlist":3015,"sectors":3031,"benchmarks":3078},"success",[2977,2983,2989,2995,3002,3010],{"symbol":2978,"name":2979,"price":2980,"change":2981,"pct_change":1249,"is_up":11,"sparkline":2982,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2984,"name":2985,"price":2986,"change":2987,"pct_change":2936,"is_up":11,"sparkline":2988,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2990,"name":2991,"price":2992,"change":2993,"pct_change":1387,"is_up":11,"sparkline":2994,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2996,"name":2997,"price":2998,"change":2999,"pct_change":3000,"is_up":11,"sparkline":3001,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":3003,"name":3004,"price":3005,"change":3006,"pct_change":3007,"is_up":3008,"sparkline":3009,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":3011,"name":3012,"price":3013,"change":627,"pct_change":1829,"is_up":3008,"sparkline":3014,"date":5},"VIX","CBOE VIX",15.01,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[3016,3021,3026],{"symbol":3017,"name":3018,"price":3019,"change":49,"pct_change":1968,"is_up":11,"sparkline":3020,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":3022,"name":3023,"price":3024,"change":1009,"pct_change":50,"is_up":11,"sparkline":3025,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":3027,"name":3028,"price":3029,"change":922,"pct_change":93,"is_up":11,"sparkline":3030,"date":5},"TSLA","Tesla Inc",380.68,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[3032,3036,3040,3044,3049,3054,3058,3062,3066,3070,3075],{"name":3033,"etf":3034,"change":189,"price":3035,"is_up":11},"Technology","XLK",202,{"name":3037,"etf":3038,"change":1746,"price":3039,"is_up":11},"Financials","XLF",54.01,{"name":3041,"etf":3042,"change":2661,"price":3043,"is_up":3008},"Healthcare","XLV",167.09,{"name":3045,"etf":3046,"change":3047,"price":3048,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":3050,"etf":3051,"change":3052,"price":3053,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":3055,"etf":3056,"change":1214,"price":3057,"is_up":11},"Energy","XLE",63.75,{"name":3059,"etf":3060,"change":1667,"price":3061,"is_up":11},"Industrials","XLI",171.58,{"name":3063,"etf":3064,"change":1488,"price":3065,"is_up":11},"Materials","XLB",49.73,{"name":3067,"etf":3068,"change":1689,"price":3069,"is_up":11},"Real Estate","XLRE",41.1,{"name":3071,"etf":3072,"change":3073,"price":3074,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":3076,"etf":3077,"change":1767,"price":1352,"is_up":11},"Comm Services","XLC",[3079,3083,3087,3091],{"ticker":3080,"name":3081,"price":3082,"change":670,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":3084,"name":3085,"price":3086,"change":1488,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":3088,"name":3089,"price":3090,"change":2936,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":3092,"name":3093,"price":3094,"change":691,"is_up":3008},"IWM","iShares Russell 2000",281.37]