[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RGR":3,"stock-historical-RGR":35,"homepage-market-summary":2633},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RGR","2026-10-08",{"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},"Sturm, Ruger & Company, Inc.","NYSE",null,"ORDNANCE & ACCESSORIES, (NO VEHICLES\u002FGUIDED MISSILES)","Sturm Ruger & Co Inc and its subsidiary are principally engaged in the design, manufacture, and sale of firearms to domestic customers. The company's design and manufacturing operations are in the United States, and almost all product content is domestic. The company has two reportable operating segments: firearms and castings. The firearms segment manufactures and sells rifles, pistols, and revolvers principally to a number of federally-licensed, independent wholesale distributors located in the United States. The castings segment manufactures and sells steel investment castings and metal injection molding parts. It generates maximum income from the sale of Firearms.","1,780","Mayodan, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9113,0.84,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},43.61,43.94,44.25,43.45,43.95,-0.34,-0.77,402687.37787,6093,43.8201,128.90375,28.33,190976.93905315874,15.2,13471,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":44},365,1,1000,{"period_high":30,"period_low":31,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},156890,57264802.641396,-59.34,"2025-04-28",[45,46,56,67,77,87,98,108,118,128,139,148,158,169,180,191,202,213,222,233,243,254,264,274,285,293,303,311,320,330,341,349,359,370,379,387,396,406,414,423,431,439,449,458,466,474,484,495,505,515,525,533,544,553,562,571,580,589,598,606,612,619,627,633,640,643,649,654,660,665,668,672,679,684,689,695,702,709,715,722,727,734,740,747,753,758,763,770,778,783,788,795,802,808,814,821,829,836,842,848,855,860,866,872,877,883,888,895,902,911,920,928,936,943,950,957,961,968,974,978,984,989,998,1002,1010,1018,1023,1028,1034,1041,1047,1052,1060,1067,1075,1081,1089,1098,1103,1110,1116,1122,1129,1135,1140,1145,1150,1154,1157,1160,1165,1170,1174,1179,1187,1193,1199,1205,1211,1217,1221,1228,1233,1239,1246,1253,1257,1263,1267,1272,1278,1283,1289,1295,1302,1307,1311,1316,1320,1325,1329,1333,1337,1341,1344,1353,1358,1366,1372,1381,1388,1395,1401,1407,1414,1421,1428,1435,1442,1448,1456,1465,1472,1478,1487,1492,1500,1505,1513,1521,1529,1537,1545,1553,1561,1569,1575,1582,1589,1596,1603,1611,1620,1628,1637,1642,1649,1657,1663,1671,1678,1685,1691,1698,1704,1711,1716,1724,1733,1741,1750,1759,1768,1776,1784,1793,1801,1808,1816,1825,1834,1841,1849,1857,1865,1873,1881,1890,1898,1907,1915,1923,1932,1941,1949,1957,1965,1974,1983,1992,1999,2007,2016,2025,2033,2038,2047,2054,2063,2071,2078,2084,2091,2095,2102,2108,2116,2123,2131,2137,2143,2151,2159,2165,2170,2177,2185,2192,2201,2208,2214,2223,2230,2237,2243,2250,2258,2264,2269,2276,2283,2288,2294,2301,2308,2316,2322,2329,2336,2343,2350,2357,2361,2368,2372,2379,2384,2391,2398,2404,2411,2418,2427,2433,2438,2446,2451,2458,2463,2468,2474,2480,2485,2490,2497,2505,2512,2516,2521,2526,2533,2542,2548,2554,2561,2567,2571,2577,2582,2590,2597,2604,2612,2618,2626],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-07",43.51,44,43.2,0.3,0.69,185465.79692,4221,43.7423,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-06",44.68,44.77,43.495,43.65,-0.76,-1.71,166659.08309,3844,43.9438,{"date":68,"open":69,"high":70,"low":49,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-10-05",44.37,44.82,44.41,0.04,0.09,286958.346667,5517,44.4253,{"date":78,"open":79,"high":80,"low":81,"close":69,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-10-02",43.91,44.48,43.74,0.66,1.51,285263.988478,5677,44.1516,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-10-01",42.53,43.76,42.49,43.71,1.23,2.9,336334.336687,7065,43.3646,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":51,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-30",42.26,42.75,42.18,42.48,0.71,209980.227588,3895,42.4739,{"date":109,"open":110,"high":111,"low":112,"close":102,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-29",42.21,42.5,41.95,0.14,0.33,136140.519966,3573,42.1959,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":26,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-28",42.47,42.93,42,42.04,-1.8,225828.177209,4891,42.2525,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-25",41.8,42.83,41.58,42.81,0.91,2.17,332715.349288,5574,42.2949,{"date":140,"open":112,"high":141,"low":142,"close":143,"change":144,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-24",42.44,41.78,41.9,0,142617.719281,4166,42.0129,{"date":149,"open":150,"high":151,"low":152,"close":143,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-23",41.76,42.4112,41.56,-0.04,-0.1,210468.448848,6450,41.982,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-22",41.75,42.09,41.03,41.94,0.42,1.01,375009.546552,5883,41.7513,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-21",41.1,41.63,40.8,41.52,0.56,1.37,392510.813851,7074,41.2537,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-18",40.12,40.98,39.75,40.96,0.82,2.04,592689.031655,6332,40.6258,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-17",38.75,40.7,38.6,40.14,3.06,8.25,460665.556388,10193,39.7335,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-16",37.01,37.62,36.995,37.08,-0.15,-0.4,106529.020252,3721,37.2136,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":209,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-15",37.53,36.99,37.23,-1.06,120894.826941,5224,37.1484,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-14",37.61,37.79,37.18,37.63,-0.09,-0.24,122480.673465,4185,37.4723,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-11",37.89,37.48,37.72,0.13,0.35,84152.928803,3590,37.6752,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-10",37.9,37.94,37.5,37.59,-0.53,-1.39,205803.627603,4157,37.6684,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-09",37.96,38.53,38.12,0.03,0.08,101860.554252,4680,38.2353,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":209,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-08",38.15,38.44,37.86,38.09,-1.04,117090.187532,5099,38.0847,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-04",37.95,38.83,37.13,38.49,1.27,3.41,138902.520389,5034,38.3384,{"date":286,"open":287,"high":287,"low":216,"close":288,"change":62,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-03",38.32,37.22,-2,110976.305828,4155,37.2089,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":259,"volume":300,"transactions":301,"vwap":302},"2026-09-02",38.2,39.36,37.91,37.98,0.01,115464.786837,3588,38.4718,{"date":304,"open":224,"high":305,"low":306,"close":307,"change":144,"percent_change":144,"volume":308,"transactions":309,"vwap":310},"2026-09-01",38.03,37.4459,37.97,96723.559524,3270,37.7958,{"date":312,"open":313,"high":314,"low":315,"close":307,"change":104,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-31",37.3,38.18,37.27,1.91,144206.756376,4527,37.8578,{"date":321,"open":276,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-28",38.19,37.19,37.26,-0.5,-1.32,219563.663395,3861,37.4945,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-27",38.08,38.16,37.092,37.76,-0.51,-1.33,127900.552703,3776,37.6032,{"date":342,"open":267,"high":267,"low":269,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-26",38.27,-0.12,-0.31,110471.460333,3497,38.2766,{"date":350,"open":351,"high":352,"low":353,"close":351,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-25",38.39,38.615,37.985,-0.07,-0.18,70082.784763,3062,38.3223,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-24",38.86,39.23,38.26,38.46,-0.61,-1.56,114961.44643,3554,38.5646,{"date":371,"open":372,"high":373,"low":353,"close":374,"change":375,"percent_change":94,"volume":376,"transactions":377,"vwap":378},"2026-08-21",38.1,39.1,39.07,1.1,118543.002816,4129,38.7419,{"date":380,"open":381,"high":279,"low":224,"close":307,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-20",37.8,-0.23,-0.6,142972.911229,4653,38.1222,{"date":388,"open":389,"high":390,"low":389,"close":295,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-19",37.68,38.3,0.6,1.6,142950.526351,4936,38.117,{"date":397,"open":248,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-18",37.66,37,37.6,0.16,0.43,165045.268409,5603,37.3374,{"date":407,"open":408,"high":409,"low":226,"close":410,"change":382,"percent_change":365,"volume":411,"transactions":412,"vwap":413},"2026-08-17",37.505,37.64,37.44,148411.05148,3908,37.4139,{"date":415,"open":248,"high":389,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-14",37.0964,37.67,0.07,0.19,73973.202998,3338,37.5348,{"date":424,"open":248,"high":425,"low":426,"close":400,"change":427,"percent_change":401,"volume":428,"transactions":429,"vwap":430},"2026-08-13",37.769,37.135,0.06,130766.81491,4147,37.5014,{"date":432,"open":236,"high":268,"low":433,"close":434,"change":73,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-12",37.04,37.54,0.24,102676.275131,2657,37.4933,{"date":440,"open":441,"high":400,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-11",37.37,37.21,37.45,0.28,0.75,89344.845273,2958,37.4095,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":427,"percent_change":401,"volume":455,"transactions":456,"vwap":457},"2026-08-10",37.11,37.475,36.67,37.17,77654.598892,2706,37.0917,{"date":459,"open":417,"high":298,"low":460,"close":451,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-07",36.98,-0.7,-1.85,80537.258667,2681,37.3138,{"date":467,"open":468,"high":468,"low":335,"close":469,"change":365,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-06",38.77,37.81,-1.59,83511.622895,3460,38.0279,{"date":475,"open":476,"high":477,"low":269,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",38.74,38.955,38.42,-0.71,-1.81,167218.348118,4569,38.3791,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",38.58,39.42,38.56,39.13,0.58,1.5,134028.7099,3974,39.0784,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-03",37.29,38.99,38.55,1.38,3.71,133018.653916,4069,38.3797,{"date":506,"open":507,"high":508,"low":509,"close":454,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",38.79,39.15,36.79,-1.89,-4.84,209508.074038,5169,37.4149,{"date":516,"open":517,"high":518,"low":507,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-30",40.1,40.69,39.06,1.26,3.33,207677.870364,6011,39.6787,{"date":526,"open":527,"high":527,"low":224,"close":381,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-29",38.61,-0.54,-1.41,125563.322867,3890,37.9305,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-28",39,39.49,38.17,38.34,-0.57,-1.46,99007.192198,3206,38.5361,{"date":545,"open":267,"high":546,"low":267,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-27",38.965,38.91,0.68,1.78,83874.688313,3486,38.8039,{"date":554,"open":537,"high":478,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-24",38,38.23,0.17,0.45,67978.739835,2407,38.2733,{"date":563,"open":287,"high":564,"low":565,"close":566,"change":345,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-23",38.45,37.99,38.06,-0.81,101923.449033,4220,38.1122,{"date":572,"open":476,"high":573,"low":574,"close":575,"change":576,"percent_change":218,"volume":577,"transactions":578,"vwap":579},"2026-07-22",38.9463,38.01,38.37,-0.41,90718.857634,3154,38.2751,{"date":581,"open":582,"high":277,"low":314,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",38.25,38.78,0.59,1.54,101303.480286,3916,38.66,{"date":590,"open":276,"high":591,"low":592,"close":322,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-20",38.31,37.9001,0.34,0.9,86909.900079,3314,38.1548,{"date":599,"open":600,"high":601,"low":335,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-17",38.62,39.24,37.85,-0.97,-2.5,85100,{"date":607,"open":298,"high":608,"low":298,"close":609,"change":17,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-07-16",39.19,38.82,2.21,101800,{"date":613,"open":614,"high":615,"low":614,"close":298,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":298},"2026-07-15",37.71,38.38,0.11,0.29,68000,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":540,"volume":626,"transactions":9,"vwap":624},"2026-07-14",38.54,38.68,37.77,37.87,-0.56,83800,{"date":628,"open":507,"high":498,"low":390,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-13",38.43,-0.26,-0.67,86500,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":238,"percent_change":593,"volume":639,"transactions":9,"vwap":638},"2026-07-10",38.59,38.9,38.47,38.69,67500,{"date":641,"open":364,"high":486,"low":417,"close":488,"change":616,"percent_change":617,"volume":642,"transactions":9,"vwap":488},"2026-07-09",116600,{"date":644,"open":645,"high":621,"low":646,"close":564,"change":557,"percent_change":647,"volume":648,"transactions":9,"vwap":564},"2026-07-08",38.060001,37.88,0.44,90900,{"date":650,"open":602,"high":564,"low":335,"close":651,"change":402,"percent_change":652,"volume":653,"transactions":9,"vwap":651},"2026-07-07",38.28,1.14,83900,{"date":655,"open":227,"high":287,"low":656,"close":602,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":602},"2026-07-06",37.55,0.2,0.53,103400,{"date":661,"open":656,"high":297,"low":662,"close":663,"change":259,"percent_change":260,"volume":664,"transactions":9,"vwap":663},"2026-07-02",37.46,37.65,97700,{"date":666,"open":246,"high":527,"low":224,"close":205,"change":382,"percent_change":365,"volume":667,"transactions":9,"vwap":205},"2026-07-01",83000,{"date":669,"open":646,"high":556,"low":656,"close":602,"change":153,"percent_change":670,"volume":671,"transactions":9,"vwap":602},"2026-06-30",-0.11,119600,{"date":673,"open":674,"high":675,"low":409,"close":235,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":235},"2026-06-29",38.07,38.85,-0.44,-1.15,111100,{"date":680,"open":582,"high":637,"low":681,"close":682,"change":154,"percent_change":630,"volume":683,"transactions":9,"vwap":682},"2026-06-26",37.56,38.33,489000,{"date":685,"open":686,"high":687,"low":602,"close":629,"change":344,"percent_change":345,"volume":688,"transactions":9,"vwap":629},"2026-06-25",38.92,38.96,185800,{"date":690,"open":518,"high":518,"low":691,"close":499,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":499},"2026-06-24",38.29,-2.41,-5.88,329600,{"date":696,"open":697,"high":698,"low":699,"close":185,"change":700,"percent_change":701,"volume":664,"transactions":9,"vwap":185},"2026-06-23",40.65,41.23,39.99,0.47,1.16,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":51,"percent_change":445,"volume":708,"transactions":9,"vwap":707},"2026-06-22",39.92,40.95,39.66,40.49,155600,{"date":710,"open":635,"high":707,"low":635,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-18",40.19,2.16,5.68,303000,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":228,"percent_change":229,"volume":721,"transactions":9,"vwap":720},"2026-06-17",38.02,38.51,37.74,38.029999,121200,{"date":723,"open":499,"high":636,"low":724,"close":258,"change":725,"percent_change":62,"volume":726,"transactions":9,"vwap":258},"2026-06-16",37.099998,-0.29,143400,{"date":728,"open":729,"high":730,"low":538,"close":731,"change":218,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-15",39.37,39.47,38.41,-2.69,77500,{"date":735,"open":736,"high":737,"low":738,"close":730,"change":557,"percent_change":402,"volume":739,"transactions":9,"vwap":730},"2026-06-12",39.27,39.6,39.060001,74600,{"date":741,"open":742,"high":743,"low":498,"close":742,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":742},"2026-06-11",39.3,39.51,0.41,1.05,119300,{"date":748,"open":749,"high":750,"low":486,"close":751,"change":299,"percent_change":259,"volume":752,"transactions":9,"vwap":751},"2026-06-10",39.16,39.64,38.89,126500,{"date":754,"open":468,"high":362,"low":488,"close":755,"change":164,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-09",38.88,1.09,125100,{"date":759,"open":675,"high":760,"low":364,"close":364,"change":345,"percent_change":761,"volume":762,"transactions":9,"vwap":364},"2026-06-08",39.14,-0.8,94800,{"date":764,"open":765,"high":184,"low":766,"close":468,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":468},"2026-06-05",39.5,38.52,-0.62,-1.57,77200,{"date":771,"open":772,"high":773,"low":535,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-04",39.11,39.45,39.39,0.64,1.65,74400,{"date":779,"open":780,"high":781,"low":364,"close":193,"change":228,"percent_change":382,"volume":782,"transactions":9,"vwap":193},"2026-06-03",39.0099983,39.12,95700,{"date":784,"open":277,"high":729,"low":785,"close":786,"change":154,"percent_change":630,"volume":787,"transactions":9,"vwap":786},"2026-06-02",38.67,38.84,119400,{"date":789,"open":790,"high":791,"low":351,"close":792,"change":208,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-01",38.98,39.2,38.94,-0.38,90200,{"date":796,"open":489,"high":797,"low":798,"close":799,"change":800,"percent_change":479,"volume":801,"transactions":9,"vwap":799},"2026-05-29",40.17,38.81,39.09,-0.28,260900,{"date":803,"open":804,"high":805,"low":806,"close":729,"change":229,"percent_change":365,"volume":807,"transactions":9,"vwap":729},"2026-05-28",39.59,39.94,39.25,134000,{"date":809,"open":810,"high":194,"low":743,"close":811,"change":383,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-05-27",40.52,39.61,-1.49,102100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":557,"percent_change":164,"volume":820,"transactions":9,"vwap":819},"2026-05-26",39.88,40.87,39.73,40.21,107600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":549,"volume":828,"transactions":9,"vwap":826},"2026-05-22",39.79,40.35,39.43,40.040001,0.7,127500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":299,"percent_change":259,"volume":835,"transactions":9,"vwap":834},"2026-05-21",39.029999,39.62,38.8,39.34,98600,{"date":837,"open":823,"high":823,"low":838,"close":839,"change":840,"percent_change":208,"volume":841,"transactions":9,"vwap":839},"2026-05-20",38.87,39.33,-0.06,111800,{"date":843,"open":844,"high":845,"low":774,"close":774,"change":26,"percent_change":846,"volume":847,"transactions":9,"vwap":774},"2026-05-19",40.049999,40.4,-1.92,106400,{"date":849,"open":850,"high":851,"low":804,"close":852,"change":52,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-18",39.77,40.71,40.16,1.75,143000,{"date":856,"open":857,"high":797,"low":749,"close":730,"change":209,"percent_change":858,"volume":859,"transactions":9,"vwap":730},"2026-05-15",39.67,-1,91300,{"date":861,"open":857,"high":862,"low":834,"close":863,"change":775,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-14",40.26,39.87,1.63,122600,{"date":867,"open":555,"high":730,"low":868,"close":362,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":362},"2026-05-13",37.75,1.08,2.83,199500,{"date":873,"open":417,"high":736,"low":662,"close":266,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":266},"2026-05-12",0.57,1.52,239900,{"date":878,"open":609,"high":879,"low":324,"close":880,"change":540,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-11",39.040001,37.58,-3.74,181300,{"date":884,"open":885,"high":886,"low":193,"close":879,"change":154,"percent_change":630,"volume":887,"transactions":9,"vwap":879},"2026-05-08",39.48,40.060001,147400,{"date":889,"open":468,"high":890,"low":891,"close":760,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":760},"2026-05-07",39.38,36.29,-1.37,-3.38,254500,{"date":896,"open":122,"high":897,"low":819,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-06",42.17,40.51,-1.26,-3.02,138500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-05",41.07,41.91,41.0099983,41.77,0.78,1.9,99600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-04",43.029999,43.89,40.58,40.99,-2.17,-5.03,150300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":336,"volume":927,"transactions":9,"vwap":925},"2026-05-01",43.42,43.68,42.95,43.16,-0.22,94900,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-30",42.78,43.62,43.38,0.52,1.21,76100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":630,"percent_change":383,"volume":942,"transactions":9,"vwap":941},"2026-04-29",43.14,43.63,42.82,42.86,109000,{"date":944,"open":945,"high":914,"low":946,"close":947,"change":948,"percent_change":444,"volume":949,"transactions":9,"vwap":947},"2026-04-28",43.18,43.060001,43.12,0.12,89600,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":658,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-04-27",42.7,43.43,43,1.25,103700,{"date":958,"open":959,"high":954,"low":960,"close":120,"change":113,"percent_change":114,"volume":782,"transactions":9,"vwap":120},"2026-04-24",42.27,42.19,{"date":962,"open":963,"high":964,"low":143,"close":965,"change":966,"percent_change":584,"volume":967,"transactions":9,"vwap":965},"2026-04-23",42.099998,42.41,42.33,0.25,80400,{"date":969,"open":970,"high":971,"low":142,"close":972,"change":144,"percent_change":144,"volume":973,"transactions":9,"vwap":972},"2026-04-22",42.35,42.38,42.080002,73700,{"date":975,"open":972,"high":976,"low":160,"close":972,"change":144,"percent_change":144,"volume":977,"transactions":9,"vwap":972},"2026-04-21",42.45,150200,{"date":979,"open":980,"high":971,"low":981,"close":972,"change":982,"percent_change":345,"volume":983,"transactions":9,"vwap":972},"2026-04-20",42.31,41.67,-0.13,180600,{"date":985,"open":960,"high":131,"low":963,"close":110,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":110},"2026-04-17",0.23,0.55,100100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-16",42.24,42.69,41.62,41.98,-0.37,-0.87,152800,{"date":999,"open":1000,"high":976,"low":1000,"close":970,"change":427,"percent_change":113,"volume":1001,"transactions":9,"vwap":970},"2026-04-15",41.96,81600,{"date":1003,"open":1004,"high":965,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-14",41.54,41.45,42.29,0.72,1.73,114300,{"date":1011,"open":1012,"high":132,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-13",41.029999,40.59,41.57,0.61,1.49,125200,{"date":1019,"open":1020,"high":1021,"low":173,"close":185,"change":355,"percent_change":676,"volume":1022,"transactions":9,"vwap":185},"2026-04-10",40.9,41.49,106900,{"date":1024,"open":1025,"high":1005,"low":518,"close":1026,"change":355,"percent_change":676,"volume":1027,"transactions":9,"vwap":1026},"2026-04-09",41.13,41.14,148400,{"date":1029,"open":132,"high":981,"low":1030,"close":1031,"change":52,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-08",40.88,41.32,1.7,157600,{"date":1035,"open":622,"high":1036,"low":195,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-07",40.74,40.63,-0.01,-0.02,137100,{"date":1042,"open":1043,"high":1043,"low":622,"close":1044,"change":995,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-06",40.93,40.64,-0.9,181800,{"date":1048,"open":697,"high":1049,"low":1050,"close":906,"change":948,"percent_change":617,"volume":1051,"transactions":9,"vwap":906},"2026-04-02",41.46,40.53,287900,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-01",40.15,41,40.89,0.8,2,179500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":418,"percent_change":557,"volume":1066,"transactions":9,"vwap":1065},"2026-03-31",40.32,40.73,39.26,40.09,199600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":567,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-30",40.84,41.68,39.96,40.02,-1.98,165800,{"date":1076,"open":705,"high":907,"low":1077,"close":1078,"change":218,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-27",40.6,40.83,-2.53,188600,{"date":1082,"open":953,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-26",44.099998,41.15,41.89,-1.64,-3.77,248900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-25",42.25,43.7,41.41,43.53,2.79,6.85,439500,{"date":1099,"open":737,"high":1100,"low":839,"close":1036,"change":745,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1036},"2026-03-24",40.77,2.65,178200,{"date":1104,"open":1105,"high":1106,"low":780,"close":1107,"change":104,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-23",39.35,39.98,39.69,1.82,208300,{"date":1111,"open":832,"high":1112,"low":527,"close":790,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":790},"2026-03-20",39.8,-0.47,-1.19,347300,{"date":1117,"open":478,"high":737,"low":1118,"close":773,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":773},"2026-03-19",38.21,0.76,1.96,183000,{"date":1123,"open":1124,"high":1125,"low":266,"close":638,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":638},"2026-03-18",38.36,39.18,-0.08,-0.21,114800,{"date":1130,"open":1131,"high":844,"low":785,"close":468,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":468},"2026-03-17",39.21,-0.43,-1.1,301300,{"date":1136,"open":267,"high":774,"low":333,"close":791,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":791},"2026-03-16",0.89,2.32,134900,{"date":1141,"open":535,"high":601,"low":720,"close":591,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":591},"2026-03-13",-0.39,-1.01,153900,{"date":1146,"open":478,"high":636,"low":1147,"close":1148,"change":630,"percent_change":631,"volume":1149,"transactions":9,"vwap":1148},"2026-03-12",38.040001,38.7,167100,{"date":1151,"open":1124,"high":1152,"low":717,"close":687,"change":647,"percent_change":652,"volume":1153,"transactions":9,"vwap":687},"2026-03-11",38.97,175200,{"date":1155,"open":333,"high":1131,"low":720,"close":766,"change":427,"percent_change":401,"volume":1156,"transactions":9,"vwap":766},"2026-03-10",159900,{"date":1158,"open":434,"high":588,"low":434,"close":364,"change":647,"percent_change":701,"volume":1159,"transactions":9,"vwap":364},"2026-03-09",181500,{"date":1161,"open":443,"high":1162,"low":443,"close":717,"change":134,"percent_change":1163,"volume":1164,"transactions":9,"vwap":717},"2026-03-06",39.32,2.45,209800,{"date":1166,"open":555,"high":564,"low":399,"close":451,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":451},"2026-03-05",-1.21,-3.16,243600,{"date":1171,"open":591,"high":774,"low":1172,"close":287,"change":616,"percent_change":617,"volume":1173,"transactions":9,"vwap":287},"2026-03-04",37.7,184000,{"date":1175,"open":742,"high":742,"low":1176,"close":1118,"change":1177,"percent_change":52,"volume":1178,"transactions":9,"vwap":1118},"2026-03-03",36.16,0.26,260700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":276,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":276},"2026-03-02",37.31,38.049999,36.57,0.51,1.36,292100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":410,"change":144,"percent_change":144,"volume":1192,"transactions":9,"vwap":410},"2026-02-27",37.35,37.52,36.66,217500,{"date":1194,"open":1195,"high":1196,"low":1195,"close":410,"change":37,"percent_change":1197,"volume":1198,"transactions":9,"vwap":410},"2026-02-26",36.49,37.57,2.74,151800,{"date":1200,"open":1181,"high":1181,"low":1201,"close":1202,"change":62,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-25",36.15,36.44,-2.04,83700,{"date":1206,"open":662,"high":417,"low":1207,"close":1208,"change":926,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-24",36.72,37.2,-0.59,152600,{"date":1212,"open":279,"high":279,"low":1213,"close":1214,"change":1143,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-23",36.97,37.42,-2.63,159200,{"date":1218,"open":651,"high":686,"low":1219,"close":629,"change":427,"percent_change":401,"volume":1220,"transactions":9,"vwap":629},"2026-02-20",37.78,101500,{"date":1222,"open":1223,"high":629,"low":1224,"close":575,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":575},"2026-02-19",37.47,36.9,0.77,2.05,136300,{"date":1229,"open":1230,"high":1231,"low":1230,"close":400,"change":52,"percent_change":1232,"volume":847,"transactions":9,"vwap":400},"2026-02-18",36.87,37.84,1.87,{"date":1234,"open":247,"high":224,"low":1235,"close":1236,"change":539,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-17",36.41,36.91,-1.52,171600,{"date":1240,"open":315,"high":1241,"low":1242,"close":236,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":236},"2026-02-13",37.93,36.84,0.32,0.86,102200,{"date":1247,"open":322,"high":651,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-02-12",37.15,37.16,-0.78,-2.06,217300,{"date":1254,"open":674,"high":1255,"low":324,"close":246,"change":153,"percent_change":670,"volume":1256,"transactions":9,"vwap":246},"2026-02-11",38.4,124500,{"date":1258,"open":267,"high":1259,"low":245,"close":298,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":298},"2026-02-10",38.73,-0.45,-1.17,100400,{"date":1264,"open":537,"high":790,"low":1223,"close":629,"change":1265,"percent_change":1177,"volume":1266,"transactions":9,"vwap":629},"2026-02-09",0.1,154200,{"date":1268,"open":556,"high":1269,"low":258,"close":682,"change":51,"percent_change":1270,"volume":1271,"transactions":9,"vwap":682},"2026-02-06",38.72,0.79,114400,{"date":1273,"open":268,"high":637,"low":1274,"close":720,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":720},"2026-02-05",37.36,0.18,0.48,207700,{"date":1279,"open":674,"high":1280,"low":1281,"close":602,"change":427,"percent_change":401,"volume":1282,"transactions":9,"vwap":602},"2026-02-04",38.5,37.49,159300,{"date":1284,"open":1202,"high":1285,"low":1202,"close":225,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":225},"2026-02-03",37.82,1.02,2.77,202100,{"date":1290,"open":1235,"high":451,"low":1291,"close":1292,"change":260,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-02",36.2,36.77,0.22,130300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1297,"change":1300,"percent_change":603,"volume":1301,"transactions":9,"vwap":1297},"2026-01-30",36.69,37.09,36.18,-0.36,160200,{"date":1303,"open":247,"high":247,"low":1299,"close":1304,"change":1113,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-01-29",37.049999,-1.25,187900,{"date":1308,"open":276,"high":1255,"low":451,"close":1190,"change":676,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1190},"2026-01-28",-1.16,271800,{"date":1312,"open":1313,"high":1314,"low":454,"close":256,"change":418,"percent_change":1275,"volume":1315,"transactions":9,"vwap":256},"2026-01-27",37.83,38.22,151000,{"date":1317,"open":227,"high":1148,"low":248,"close":235,"change":558,"percent_change":1318,"volume":1319,"transactions":9,"vwap":235},"2026-01-26",1.2,211100,{"date":1321,"open":443,"high":307,"low":1322,"close":410,"change":1038,"percent_change":1323,"volume":1324,"transactions":9,"vwap":410},"2026-01-23",37.060001,-0.03,110900,{"date":1326,"open":1327,"high":1314,"low":442,"close":443,"change":676,"percent_change":1309,"volume":1328,"transactions":9,"vwap":443},"2026-01-22",38.0099983,132300,{"date":1330,"open":225,"high":322,"low":226,"close":235,"change":444,"percent_change":1331,"volume":1332,"transactions":9,"vwap":235},"2026-01-21",0.74,169100,{"date":1334,"open":442,"high":645,"low":1335,"close":224,"change":982,"percent_change":25,"volume":1336,"transactions":9,"vwap":224},"2026-01-20",36.86,139300,{"date":1338,"open":637,"high":637,"low":1339,"close":719,"change":539,"percent_change":812,"volume":1340,"transactions":9,"vwap":719},"2026-01-16",37.69,253100,{"date":1342,"open":582,"high":637,"low":268,"close":591,"change":557,"percent_change":558,"volume":1343,"transactions":9,"vwap":591},"2026-01-15",196400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-14",36.8,38.48,36.71,38.14,1.13,3.05,329200,{"date":1354,"open":662,"high":298,"low":1355,"close":1355,"change":1275,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-01-13",37.0099983,0.49,268700,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-12",37.040001,36.37,36.83,-0.35,-0.94,246400,{"date":1367,"open":1368,"high":1369,"low":891,"close":226,"change":445,"percent_change":1370,"volume":1371,"transactions":9,"vwap":226},"2026-01-09",36.52,37.32,2.06,230100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-08",35.26,36.63,34.45,36.43,1.3,3.7,208500,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":418,"percent_change":657,"volume":1387,"transactions":9,"vwap":1386},"2026-01-07",34.87,35.44,34.060001,35.13,205700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":1286,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-06",33.84,35.060001,33.72,3,243000,{"date":1396,"open":1397,"high":1384,"low":1398,"close":1399,"change":874,"percent_change":1032,"volume":1400,"transactions":9,"vwap":1399},"2026-01-05",33.63,33.47,34.040001,303800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1398,"change":186,"percent_change":1406,"volume":1159,"transactions":9,"vwap":1398},"2026-01-02",32.93,33.59,32.55,2.51,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":73,"percent_change":444,"volume":1413,"transactions":9,"vwap":1412},"2025-12-31",32.67,32.8,32.09,32.65,227000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1039,"percent_change":840,"volume":1420,"transactions":9,"vwap":1419},"2025-12-30",32.6,32.89,32.15,32.56,250800,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1243,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-29",32.060001,32.85,32.58,0.99,207600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":630,"percent_change":761,"volume":1434,"transactions":9,"vwap":1433},"2025-12-26",32.36,32.66,32.049999,32.26,189800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":966,"percent_change":1225,"volume":1441,"transactions":9,"vwap":1440},"2025-12-24",32.33,32.61,32.07,32.52,159600,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":986,"percent_change":1007,"volume":1447,"transactions":9,"vwap":1446},"2025-12-23",31.98,32.91,32.27,333400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":427,"volume":1455,"transactions":9,"vwap":1453},"2025-12-22",32.029999,33.0099983,31.57,32.040001,0.02,347400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-12-19",31.55,32.31,31.16,32.02,0.5,1.59,3619400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":670,"percent_change":1363,"volume":1471,"transactions":9,"vwap":1470},"2025-12-18",31.83,32,30.93,31.52,275000,{"date":1473,"open":1474,"high":1439,"low":1475,"close":1476,"change":345,"percent_change":603,"volume":1477,"transactions":9,"vwap":1476},"2025-12-17",31.74,31.040001,31.63,302000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-12-16",32.45,32.83,31.86,31.94,-0.58,-1.78,285700,{"date":1488,"open":1403,"high":1403,"low":1489,"close":1440,"change":1127,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1440},"2025-12-15",32.18,-0.64,321300,{"date":1493,"open":1494,"high":1495,"low":1430,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-12",33.45,33.55,32.73,-0.72,-2.15,265500,{"date":1501,"open":1502,"high":1392,"low":1503,"close":1494,"change":1462,"percent_change":875,"volume":1504,"transactions":9,"vwap":1494},"2025-12-11",33.049999,32.59,334200,{"date":1506,"open":1507,"high":1508,"low":1453,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-10",32.42,33.13,32.95,0.65,2.01,270100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":229,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-09",32.37,33,32.12,32.3,-0.74,306300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1143,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-08",33.5,33.95,31.5,32.54,-3.01,644300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1495,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1495},"2025-12-05",32.4,33.94,32.39,1.33,4.13,353800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":908,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-04",31.31,32.51,31,32.22,2.48,271700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":594,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-03",30.71,31.73,30.51,31.44,2.95,251600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1095,"volume":1560,"transactions":9,"vwap":1558},"2025-12-02",29.82,31.11,29.4,30.54,0.83,293000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":576,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-01",29.95,30.07,29.29,29.71,-1.36,271000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1038,"percent_change":1323,"volume":901,"transactions":9,"vwap":1574},"2025-11-28",30.19,30.26,29.83,30.12,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":419,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-26",29.79,30.69,30.13,0.63,269500,{"date":1583,"open":1584,"high":1585,"low":1557,"close":1586,"change":239,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-25",29.66,29.96,29.94,1.18,207200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":557,"percent_change":490,"volume":1595,"transactions":9,"vwap":1594},"2025-11-24",29.34,29.69,28.7,29.59,361300,{"date":1597,"open":1598,"high":1599,"low":31,"close":1600,"change":1015,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-21",28.5,29.75,29.42,2.12,357400,{"date":1604,"open":1577,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-11-20",29.91,28.74,28.81,-0.55,-1.87,301200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-19",30.57,30.89,29.28,29.36,-1.42,-4.61,313800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1184,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-11-18",30.09,30.81,30,30.78,1.68,237500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-17",31.13,31.33,30.1,30.27,-0.99,-3.17,352800,{"date":1638,"open":1639,"high":1640,"low":1578,"close":1641,"change":1462,"percent_change":864,"volume":1568,"transactions":9,"vwap":1641},"2025-11-14",30.96,31.76,31.26,{"date":1643,"open":1644,"high":1645,"low":1578,"close":1646,"change":365,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-13",31.3,31.47,30.76,-1.94,272300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1142,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-12",31.69,32.25,31.19,31.37,-1.23,254900,{"date":1658,"open":1502,"high":1659,"low":1660,"close":1640,"change":1305,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1640},"2025-11-11",33.27,31.71,-3.79,286200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1451,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1451},"2025-11-10",34.79,34.8,32.86,-0.93,-2.74,275600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1532,"change":1655,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1532},"2025-11-07",35,35.17,33.54,-3.5,346200,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1674,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1674},"2025-11-06",41.69,35.0099983,-8.69,-19.81,435800,{"date":1686,"open":130,"high":1687,"low":1093,"close":1688,"change":712,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-05",44.15,43.86,5.18,192400,{"date":1692,"open":1693,"high":143,"low":173,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-04",41.09,41.7,0.38,0.92,143900,{"date":1699,"open":963,"high":1700,"low":1043,"close":1031,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1031},"2025-11-03",42.13,-1.09,-2.57,196900,{"date":1705,"open":1706,"high":1707,"low":970,"close":964,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":964},"2025-10-31",43.26,43.37,-1.27,-2.91,221800,{"date":1712,"open":61,"high":1713,"low":1714,"close":923,"change":676,"percent_change":858,"volume":1715,"transactions":9,"vwap":923},"2025-10-30",44.080002,43.19,155500,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1144,"transactions":9,"vwap":1721},"2025-10-29",45.48,45.75,43.93,44.12,-1.24,-2.73,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-10-28",46.44,46.84,45.33,45.36,-1.44,-3.08,144800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":25,"volume":1740,"transactions":9,"vwap":1738},"2025-10-27",47.099998,47.5,46.02,46.8,-0.16,202500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-10-24",46.41,47.060001,46.0099983,46.96,-76.3288,-61.91,129200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-23",120.32085,123.71658,119.73262,123.28877,3.1016,2.58,61598,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-22",118.50267,120.50802,116.5508,120.18716,1.8717,1.58,55950,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":365,"volume":1775,"transactions":9,"vwap":1773},"2025-10-21",118.18182,119.78609,117.35294,118.31551,-0.7219,52285,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":345,"volume":1783,"transactions":9,"vwap":1781},"2025-10-20",119.57219,120,116.41711,119.03743,-0.3743,67170,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-10-17",122.37968,122.75401,118.74332,119.41177,-3.4225,-2.79,60925,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-16",125.053474,125.61497,122.83423,-1.8716,-1.5,62196,{"date":1802,"open":1803,"high":30,"low":1804,"close":1805,"change":1806,"percent_change":270,"volume":1807,"transactions":9,"vwap":1805},"2025-10-15",126.8984,122.1123,124.70588,-1.3102,83065,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1032,"volume":1815,"transactions":9,"vwap":1813},"2025-10-14",122.96791,126.41711,122.19251,126.016045,2.1123,48657,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-13",122.032089,124.03743,121.71123,123.90374,2.9412,2.43,56848,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-10",124.010696,124.86631,120.93583,120.96257,-3.1551,-2.54,65525,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":336,"volume":1840,"transactions":9,"vwap":1838},"2025-10-09",124.75936,123.048126,124.11765,-0.6417,58905,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1836,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1836},"2025-10-08",121.84492,124.78609,121.28342,3.7166,3.07,61486,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1356,"volume":1856,"transactions":9,"vwap":1854},"2025-10-07",120.29412,121.22995,119.064171,121.042778,0.5882,64328,{"date":1858,"open":1859,"high":1829,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-06",119.2246,118.85027,120.45454,1.3636,1.15,74576,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":445,"volume":1872,"transactions":9,"vwap":1870},"2025-10-03",118.87701,120.053474,118.60963,119.090912,0.8824,68853,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":558,"volume":1880,"transactions":9,"vwap":1878},"2025-10-02",117.51337,118.77005,116.84492,118.20856,0.5348,71696,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-01",115.66845,117.78075,113.95722,117.6738,1.4438,1.24,74912,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1765,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-09-30",113.6631,116.87166,112.70054,116.22995,1.64,111602,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-09-29",116.069519,121.20321,113.68984,114.35829,-1.6043,-1.38,242763,{"date":1908,"open":1909,"high":1763,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-26",112.1123,111.76471,115.96257,4.2513,3.81,86095,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":603,"volume":1922,"transactions":9,"vwap":1920},"2025-09-25",112.51337,112.62032,110.42781,111.71123,-1.0963,62907,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-24",113.18182,113.74332,111.60428,112.80749,-0.4813,-0.42,119044,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-09-23",108.85027,115.50802,108.60963,113.28877,5.3743,4.98,179670,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1463,"volume":1948,"transactions":9,"vwap":1946},"2025-09-22",106.22995,108.79679,105.40107,107.91444,1.6845,126001,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1943,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1943},"2025-09-19",105.58823,106.95187,104.19786,1.1765,1.12,258060,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1275,"volume":1964,"transactions":9,"vwap":1962},"2025-09-18",104.94653,105.88235,104.30481,105.053474,0.1872,72032,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-09-17",105.37433,106.3369,104.54546,104.86631,-0.2674,-0.25,107226,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-09-16",101.60428,106.87166,101.5508,105.13369,3.984,3.94,153527,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-09-15",99.83957,101.49733,98.71658,101.14973,1.8182,1.83,80896,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1323,"volume":1807,"transactions":9,"vwap":1997},"2025-09-12",98.90374,100.45454,97.72727,99.33155,-0.0267,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-09-11",99.97326,96.39037,99.35829,2.3262,2.4,126113,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-09-10",93.58289,97.94118,92.032089,97.032089,2.8342,3.01,202035,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-09",94.86631,95.13369,93.31551,94.19786,-1.0695,-1.12,47423,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1331,"volume":2032,"transactions":9,"vwap":2030},"2025-09-08",94.75936,95.93583,93.4492,95.26738,0.6952,53557,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":1954,"percent_change":520,"volume":2032,"transactions":9,"vwap":2037},"2025-09-05",93.34225,95.66845,94.57219,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-04",92.058823,93.47594,91.5508,93.39572,1.7647,1.93,56661,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1839,"percent_change":461,"volume":2053,"transactions":9,"vwap":2052},"2025-09-03",91.97861,92.29946,91.49733,91.63102,48545,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-09-02",92.21925,92.80749,91.87166,92.27273,-0.4278,-0.46,45179,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1695,"volume":2070,"transactions":9,"vwap":2068},"2025-08-29",92.37968,93.18182,92.0053482,92.70054,0.3476,45740,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1655,"volume":2077,"transactions":9,"vwap":2075},"2025-08-28",93.60963,91.8984,92.35294,-1.1497,53370,{"date":2079,"open":2043,"high":2080,"low":2081,"close":2082,"change":1971,"percent_change":725,"volume":2083,"transactions":9,"vwap":2082},"2025-08-27",93.90374,92.86096,93.50267,36241,{"date":2085,"open":2035,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1177,"volume":2090,"transactions":9,"vwap":2088},"2025-08-26",94.064171,92.94118,93.77005,0.2406,57334,{"date":2092,"open":2066,"high":2088,"low":2059,"close":2093,"change":1963,"percent_change":657,"volume":2094,"transactions":9,"vwap":2093},"2025-08-25",93.52941,47685,{"date":2096,"open":2097,"high":2009,"low":2098,"close":2035,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2035},"2025-08-22",91.09626,90.96257,2.3797,2.62,56586,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2098,"change":1971,"percent_change":725,"volume":2107,"transactions":9,"vwap":2098},"2025-08-21",90.24064,91.36363,90.10695,44880,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":344,"volume":2115,"transactions":9,"vwap":2113},"2025-08-20",91.76471,92.64706,91.069519,91.22995,-0.1069,71135,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":1057,"volume":2122,"transactions":9,"vwap":2120},"2025-08-19",89.67915,92.3262,91.3369,0.7219,60850,{"date":2124,"open":2125,"high":2058,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-18",91.44385,90.32085,90.61497,-0.9358,-1.02,57858,{"date":2132,"open":2066,"high":2133,"low":2134,"close":2042,"change":2135,"percent_change":1237,"volume":2136,"transactions":9,"vwap":2042},"2025-08-15",93.23529,91.41711,-1.4171,105206,{"date":2138,"open":2059,"high":2133,"low":2139,"close":2140,"change":2141,"percent_change":25,"volume":2142,"transactions":9,"vwap":2140},"2025-08-14",91.25668,92.96791,-0.3209,65113,{"date":2144,"open":2145,"high":2035,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-08-13",90.90909,90.85561,93.28877,2.5936,2.86,75660,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1511,"volume":2158,"transactions":9,"vwap":2156},"2025-08-12",89.6524,90.88235,89.2246,90.69519,1.7914,69639,{"date":2160,"open":2161,"high":2153,"low":2162,"close":2163,"change":144,"percent_change":144,"volume":2164,"transactions":9,"vwap":2163},"2025-08-11",88.74332,87.80749,88.90374,67208,{"date":2166,"open":2167,"high":2168,"low":2163,"close":2163,"change":144,"percent_change":144,"volume":2169,"transactions":9,"vwap":2163},"2025-08-08",89.51871,90.50802,57708,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2163,"change":2060,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2163},"2025-08-07",89.94653,90.3476,87.8877,-0.48,72481,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":840,"volume":2184,"transactions":9,"vwap":2182},"2025-08-06",89.38503,89.78609,88.63637,89.33155,-0.0535,74164,{"date":2186,"open":2187,"high":2180,"low":2188,"close":2179,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2179},"2025-08-05",88.36898,88.20856,1.8449,2.11,106852,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-04",85.21391,88.42246,85.13369,87.54011,2.6471,3.12,138978,{"date":2202,"open":2145,"high":2051,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-01",84.59893,84.89305,-6.4438,-7.05,158950,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2120,"change":1655,"percent_change":337,"volume":2213,"transactions":9,"vwap":2120},"2025-07-31",90.26738,93.85027,87.70054,181203,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-07-30",93.26203,94.33155,92.13904,92.56685,-0.8021,-0.86,86693,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2227,"change":2228,"percent_change":616,"volume":2229,"transactions":9,"vwap":2227},"2025-07-29",93.55615,94.14439,93.36898,0.1069,49443,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2216,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2216},"2025-07-28",94.41177,93.15508,-1.0428,-1.11,50901,{"date":2238,"open":2021,"high":2239,"low":2073,"close":2240,"change":2241,"percent_change":1276,"volume":2242,"transactions":9,"vwap":2240},"2025-07-25",94.46524,94.30481,0.4545,36502,{"date":2244,"open":2245,"high":2246,"low":2211,"close":2211,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2211},"2025-07-24",96.20321,96.71123,-3.2353,-3.33,45329,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2253},"2025-07-23",95.3476,97.085564,95.026741,2.4064,2.54,49854,{"date":2259,"open":2009,"high":2260,"low":2082,"close":2261,"change":2262,"percent_change":176,"volume":2263,"transactions":9,"vwap":2261},"2025-07-22",95.16043,94.67915,1.2834,77568,{"date":2265,"open":2088,"high":2239,"low":2266,"close":2043,"change":2267,"percent_change":617,"volume":2268,"transactions":9,"vwap":2043},"2025-07-21",93.021393,0.2674,89536,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-18",95.58823,93.12834,-2.0856,-2.19,65787,{"date":2277,"open":2260,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":966,"volume":2282,"transactions":9,"vwap":2280},"2025-07-17",95.88235,94.97326,95.21391,0.2407,53931,{"date":2284,"open":2285,"high":2252,"low":2285,"close":2279,"change":2286,"percent_change":1286,"volume":2287,"transactions":9,"vwap":2279},"2025-07-16",94.2246,0.9626,57933,{"date":2289,"open":2271,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":63,"volume":2293,"transactions":9,"vwap":2291},"2025-07-15",96.042778,94.010696,-1.631,65637,{"date":2295,"open":2279,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":593,"volume":2300,"transactions":9,"vwap":2298},"2025-07-14",95.7754,94.54546,95.64171,0.3209,64291,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1782,"percent_change":1142,"volume":2307,"transactions":9,"vwap":2306},"2025-07-11",95.080215,95.82888,94.83957,95.32085,64964,{"date":2309,"open":2278,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-07-10",97.21925,95.45454,95.69519,-0.1872,-0.2,55165,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2278,"change":2321,"percent_change":1364,"volume":2094,"transactions":9,"vwap":2278},"2025-07-09",96.52406,96.92513,95.53476,-0.9091,{"date":2323,"open":2324,"high":2325,"low":2278,"close":2326,"change":2069,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-08",96.63102,97.35294,96.79144,0.36,97240,{"date":2330,"open":2325,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1655,"volume":2335,"transactions":9,"vwap":2333},"2025-07-07",97.48663,96.09626,96.44385,-1.2032,54679,{"date":2337,"open":2338,"high":2339,"low":2326,"close":2340,"change":2183,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-03",98.39572,98.4492,97.64706,-0.05,27863,{"date":2344,"open":2345,"high":1996,"low":2346,"close":2347,"change":2348,"percent_change":955,"volume":2349,"transactions":9,"vwap":2347},"2025-07-02",96.73797,95.9893,97.70054,1.2032,50041,{"date":2351,"open":2304,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":658,"volume":2356,"transactions":9,"vwap":2354},"2025-07-01",97.96791,95.72192,96.49733,0.508,43309,{"date":2358,"open":2036,"high":2246,"low":2359,"close":2346,"change":2241,"percent_change":1276,"volume":2360,"transactions":9,"vwap":2346},"2025-06-30",95,82130,{"date":2362,"open":2363,"high":2364,"low":2019,"close":2320,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2320},"2025-06-27",96.5508,97.19251,-1.016,-1.05,110405,{"date":2369,"open":2280,"high":2370,"low":2027,"close":2363,"change":2371,"percent_change":1766,"volume":2046,"transactions":9,"vwap":2363},"2025-06-26",97.3262,1.4973,{"date":2373,"open":2374,"high":2375,"low":2261,"close":2376,"change":2377,"percent_change":1490,"volume":2378,"transactions":9,"vwap":2376},"2025-06-25",95.40107,95.61497,95.053474,-0.615,75062,{"date":2380,"open":2304,"high":2381,"low":2382,"close":2036,"change":2060,"percent_change":1260,"volume":2383,"transactions":9,"vwap":2036},"2025-06-24",96.31016,94.89305,113359,{"date":2385,"open":1997,"high":2386,"low":2387,"close":2332,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2332},"2025-06-23",99.62567,94.78609,-3.3957,-3.41,109021,{"date":2392,"open":2386,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1905,"volume":2397,"transactions":9,"vwap":2395},"2025-06-20",99.73262,96.81818,99.49198,-1.3904,180343,{"date":2399,"open":1997,"high":2400,"low":1997,"close":2401,"change":2402,"percent_change":520,"volume":2403,"transactions":9,"vwap":2401},"2025-06-18",101.3369,100.88235,1.2567,71845,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2386,"change":2409,"percent_change":2235,"volume":2410,"transactions":9,"vwap":2386},"2025-06-17",100.50802,100.61497,99.41177,-1.123,77156,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2069,"percent_change":239,"volume":2417,"transactions":9,"vwap":2416},"2025-06-16",100.96257,101.65775,99.94653,100.74866,50565,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-06-13",100.53476,101.09626,99.67915,100.40107,-0.8289,-0.82,56212,{"date":2428,"open":2423,"high":2429,"low":2393,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-06-12",101.22995,0.0535,0.05,40654,{"date":2434,"open":1976,"high":2435,"low":2421,"close":2436,"change":2299,"percent_change":1243,"volume":2437,"transactions":9,"vwap":2436},"2025-06-11",102.13904,101.17647,48957,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":93,"volume":2445,"transactions":9,"vwap":2443},"2025-06-10",100.21391,102.24599,99.54546,100.85561,1.2299,69115,{"date":2447,"open":2002,"high":1985,"low":2448,"close":2386,"change":2449,"percent_change":1379,"volume":2450,"transactions":9,"vwap":2386},"2025-06-09",96.016045,3.5562,98212,{"date":2452,"open":2453,"high":2454,"low":2298,"close":2455,"change":2456,"percent_change":558,"volume":2457,"transactions":9,"vwap":2455},"2025-06-06",96.25668,96.84492,96.069519,0.4278,47984,{"date":2459,"open":2460,"high":2461,"low":2305,"close":2298,"change":2430,"percent_change":427,"volume":2462,"transactions":9,"vwap":2298},"2025-06-05",95.50802,96.22995,54454,{"date":2464,"open":2306,"high":2465,"low":2030,"close":2271,"change":2466,"percent_change":670,"volume":2467,"transactions":9,"vwap":2271},"2025-06-04",96.28342,-0.107,62757,{"date":2469,"open":2254,"high":2470,"low":2471,"close":2312,"change":2472,"percent_change":827,"volume":2473,"transactions":9,"vwap":2312},"2025-06-03",96.17647,94.6524,0.6684,60326,{"date":2475,"open":2002,"high":2246,"low":2476,"close":2254,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2254},"2025-06-02",94.70588,-1.7647,-1.82,85945,{"date":2481,"open":2482,"high":2483,"low":2353,"close":2326,"change":1879,"percent_change":175,"volume":2484,"transactions":9,"vwap":2326},"2025-05-30",96.12299,96.87166,90508,{"date":2486,"open":2453,"high":2345,"low":2487,"close":2453,"change":1871,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2453},"2025-05-29",95.5615,0.93,48807,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2494,"change":2292,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-05-28",96.8984,97.0053482,95.37433,-1.68,49667,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2493,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2493},"2025-05-27",95.90909,97.24599,94.91978,1.6577,1.74,71210,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2252,"change":2510,"percent_change":1209,"volume":2511,"transactions":9,"vwap":2252},"2025-05-23",95.18716,95.85561,94.51871,-0.5615,63879,{"date":2513,"open":2499,"high":2394,"low":2507,"close":2499,"change":2514,"percent_change":1972,"volume":2515,"transactions":9,"vwap":2499},"2025-05-22",-0.2406,59429,{"date":2517,"open":2246,"high":2518,"low":2332,"close":2519,"change":2520,"percent_change":470,"volume":2426,"transactions":9,"vwap":2519},"2025-05-21",97.16577,96.14973,-1.5508,{"date":2522,"open":2352,"high":2339,"low":2523,"close":2347,"change":1839,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2347},"2025-05-20",96.57754,-0.65,57633,{"date":2527,"open":2528,"high":2529,"low":2325,"close":2530,"change":2531,"percent_change":1363,"volume":2532,"transactions":9,"vwap":2530},"2025-05-19",98.18182,98.79679,98.34225,-0.3476,46264,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-05-16",98.82353,99.27808,98.20856,98.68984,-0.7487,-0.75,66123,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":1954,"percent_change":1318,"volume":2547,"transactions":9,"vwap":2546},"2025-05-15",98.50267,99.57219,99.4385,48209,{"date":2549,"open":2338,"high":2550,"low":2551,"close":2552,"change":1839,"percent_change":2524,"volume":2553,"transactions":9,"vwap":2552},"2025-05-14",99.30481,97.43315,98.26203,77194,{"date":2555,"open":2556,"high":2557,"low":2558,"close":1994,"change":2559,"percent_change":776,"volume":2560,"transactions":9,"vwap":1994},"2025-05-13",97.83423,100.16043,97.13904,1.6043,77642,{"date":2562,"open":2296,"high":2563,"low":2501,"close":2564,"change":1846,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-12",97.80749,97.29946,3.97,90919,{"date":2568,"open":2021,"high":2569,"low":2233,"close":2009,"change":2128,"percent_change":1634,"volume":2570,"transactions":9,"vwap":2009},"2025-05-09",94.59893,87965,{"date":2572,"open":2573,"high":2297,"low":2573,"close":2509,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2509},"2025-05-08",88.23529,6.3369,7.19,128880,{"date":2578,"open":2155,"high":2579,"low":2197,"close":2580,"change":2128,"percent_change":2366,"volume":2581,"transactions":9,"vwap":2580},"2025-05-07",89.73262,88.18182,71920,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-05-06",92.085564,88.58289,89.11765,-2.5401,-2.77,99147,{"date":2591,"open":2035,"high":2211,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-05-05",90.21391,91.65775,-1.9519,-2.09,155547,{"date":2598,"open":2599,"high":2226,"low":2600,"close":2073,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2073},"2025-05-02",92.48663,90.37433,2.1658,2.37,138492,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2125,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2125},"2025-05-01",102.40642,102.62032,91.14973,-17.2727,-15.89,231805,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2183,"percent_change":2341,"volume":2617,"transactions":9,"vwap":2616},"2025-04-30",109.38503,107.21925,108.71658,69826,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-04-29",106.5508,109.090912,108.77005,1.5241,1.42,43833,{"date":43,"open":2627,"high":2628,"low":2629,"close":2630,"change":2531,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},107.59358,108.12834,105.90909,107.24599,-0.32,46825,{"status":2634,"indices":2635,"watchlist":2674,"sectors":2694,"benchmarks":2743},"success",[2636,2642,2648,2655,2661,2668],{"symbol":2637,"name":2638,"price":2639,"change":2640,"pct_change":926,"is_up":14,"sparkline":2641,"date":47},"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":2643,"name":2644,"price":2645,"change":2646,"pct_change":1127,"is_up":14,"sparkline":2647,"date":47},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2649,"name":2650,"price":2651,"change":2652,"pct_change":2653,"is_up":14,"sparkline":2654,"date":47},"DJI","DOW JONES",51180,-341,-0.66,"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":2656,"name":2657,"price":2658,"change":2659,"pct_change":926,"is_up":14,"sparkline":2660,"date":47},"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":2662,"name":2663,"price":2664,"change":2665,"pct_change":2666,"is_up":14,"sparkline":2667,"date":47},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"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":2669,"name":2670,"price":2671,"change":418,"pct_change":700,"is_up":2672,"sparkline":2673,"date":47},"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",[2675,2682,2688],{"symbol":2676,"name":2677,"price":2678,"change":2679,"pct_change":2680,"is_up":14,"sparkline":2681,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2683,"name":2684,"price":2685,"change":2686,"pct_change":1955,"is_up":2672,"sparkline":2687,"date":5},"AAPL","Apple Inc",340.43,3.76,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2689,"name":2690,"price":2691,"change":2692,"pct_change":1519,"is_up":14,"sparkline":2693,"date":5},"TSLA","Tesla Inc",375,-2.81,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2695,2700,2704,2708,2713,2717,2722,2726,2730,2734,2738],{"name":2696,"etf":2697,"change":2698,"price":2699,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":2701,"etf":2702,"change":1137,"price":2703,"is_up":2672},"Financials","XLF",54.23,{"name":2705,"etf":2706,"change":1142,"price":2707,"is_up":14},"Healthcare","XLV",168.16,{"name":2709,"etf":2710,"change":2711,"price":2712,"is_up":2672},"Consumer Cycl","XLY",0.31,111.7,{"name":2714,"etf":2715,"change":2190,"price":2716,"is_up":2672},"Consumer Staples","XLP",83.42,{"name":2718,"etf":2719,"change":2720,"price":2721,"is_up":2672},"Energy","XLE",2.97,65.24,{"name":2723,"etf":2724,"change":114,"price":2725,"is_up":2672},"Industrials","XLI",168.4,{"name":2727,"etf":2728,"change":584,"price":2729,"is_up":2672},"Materials","XLB",49.27,{"name":2731,"etf":2732,"change":52,"price":2733,"is_up":2672},"Real Estate","XLRE",40.85,{"name":2735,"etf":2736,"change":2737,"price":904,"is_up":14},"Utilities","XLU",-0.19,{"name":2739,"etf":2740,"change":2741,"price":2742,"is_up":2672},"Comm Services","XLC",0.73,112.07,[2744,2748,2753,2757],{"ticker":2745,"name":2746,"price":2747,"change":1930,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2749,"name":2750,"price":2751,"change":2752,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2754,"name":2755,"price":2756,"change":948,"is_up":2672},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2758,"name":2759,"price":2760,"change":1323,"is_up":14},"IWM","iShares Russell 2000",277.63]