[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTT":3,"stock-historical-TTT":29,"homepage-market-summary":2461},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TTT","2026-10-07",{"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},"ProShares UltraPro Short 20+ Year Treasury","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4677,1.330344,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},90.641,92.4,92.85,89.87,89.5606,1.0804,1.21,8252.198775,59.23,7959.456230390439,93.4,3653,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},365,1,1000,{"period_high":19,"period_low":25,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},7232,2639723.513828,25.09,"2025-04-25",[39,42,51,61,70,81,91,102,112,122,131,141,150,161,171,181,192,203,214,225,235,246,256,267,276,286,297,307,317,327,337,348,358,369,379,390,401,411,421,430,440,450,460,469,480,491,501,510,520,529,538,548,557,566,575,586,595,605,614,623,633,642,652,661,668,676,683,692,700,707,715,722,730,738,747,754,762,770,779,787,795,801,809,817,822,830,837,844,852,861,867,873,880,887,893,901,910,919,927,935,943,950,959,967,973,980,986,993,1000,1005,1012,1016,1023,1030,1035,1042,1048,1056,1063,1070,1077,1084,1091,1100,1106,1111,1118,1124,1129,1135,1142,1148,1155,1164,1170,1175,1182,1188,1194,1202,1208,1215,1221,1227,1235,1241,1246,1252,1261,1267,1274,1282,1290,1297,1304,1311,1318,1325,1332,1339,1344,1350,1358,1366,1370,1379,1385,1389,1395,1398,1403,1408,1411,1417,1424,1430,1436,1445,1450,1456,1460,1469,1476,1480,1487,1495,1499,1505,1508,1516,1521,1524,1531,1535,1539,1545,1551,1558,1566,1573,1580,1585,1590,1596,1604,1610,1615,1621,1626,1631,1636,1640,1643,1648,1656,1661,1666,1672,1675,1678,1683,1687,1692,1696,1701,1704,1710,1714,1716,1721,1725,1731,1735,1738,1743,1747,1754,1759,1765,1770,1778,1784,1790,1797,1801,1808,1815,1817,1821,1827,1832,1837,1843,1846,1851,1854,1859,1862,1866,1871,1876,1880,1884,1891,1896,1903,1907,1911,1915,1918,1922,1927,1933,1938,1943,1949,1956,1964,1969,1973,1977,1981,1985,1991,1996,2000,2007,2012,2018,2024,2030,2033,2038,2045,2050,2057,2062,2068,2074,2080,2085,2092,2100,2105,2110,2117,2121,2128,2134,2140,2146,2154,2161,2168,2174,2179,2183,2190,2197,2203,2208,2214,2220,2226,2230,2236,2239,2247,2253,2258,2264,2271,2277,2281,2285,2290,2297,2303,2309,2315,2321,2324,2329,2336,2341,2346,2352,2361,2365,2371,2376,2383,2389,2396,2403,2407,2413,2419,2424,2432,2437,2442,2448,2454,2458],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":40,"vwap":41},167,91.1821,{"date":43,"open":44,"high":21,"low":45,"close":21,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-06",89.09,88.845,-0.7921,-0.88,4235.79255,144,89.2678,{"date":52,"open":53,"high":54,"low":53,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-05",89.85,91.83,90.3527,1.2684,1.42,9515.765981,213,90.7963,{"date":62,"open":63,"high":64,"low":65,"close":64,"change":66,"percent_change":31,"volume":67,"transactions":68,"vwap":69},"2026-10-02",87.15,89.0843,86.19,0.8843,19599.243707,196,87.2152,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-10-01",90.54,91.23,86.9352,88.2,-0.61,-0.69,24730.574848,274,89.2339,{"date":82,"open":83,"high":84,"low":83,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-30",87.3,89.6699,88.81,1.545,1.77,12053.667092,217,88.9059,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-29",86.99,88.76,86.8,87.265,1.2362,1.44,15064.277815,277,87.5383,{"date":103,"open":104,"high":105,"low":104,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-28",85.885,87.13,86.0288,2.4393,2.92,16851.683,270,86.6443,{"date":113,"open":114,"high":115,"low":116,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-25",83.74,85.145,83.5895,0.2979,0.36,36351.1419,238,84.4463,{"date":123,"open":124,"high":125,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-24",80.36,83.2916,2.9567,3.68,10312.91986,180,82.0913,{"date":132,"open":133,"high":134,"low":133,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-23",77.99,81,80.3349,3.4885,4.54,59012.8012,177,80.2805,{"date":142,"open":143,"high":144,"low":143,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":134,"vwap":149},"2026-09-22",76.29,77.29,76.8464,0.0955,0.12,3044.98375,76.6253,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-21",77.08,77.2,76.53,76.7509,-1.6856,-2.15,4298.183272,97,76.8829,{"date":162,"open":163,"high":164,"low":163,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-18",77.94,78.77,78.4365,1.773,2.31,36238.1247,364,78.0125,{"date":172,"open":173,"high":174,"low":154,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-17",77.32,77.4,76.6635,-2.5401,-3.21,12078.838164,164,77.0087,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-16",79.28,79.51,77.62,79.2036,-0.6711,-0.84,36181.309497,205,77.9663,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-15",79.72,80.2,79.4501,79.8747,0.8778,1.11,45968.3482,311,79.771,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-14",79.38,79.9,77.871,78.9969,-0.315,-0.4,4984.666019,120,78.4879,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-11",78.15,79.41,77.955,79.3119,-0.2504,-0.31,6691.264236,95,78.9092,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":89,"vwap":234},"2026-09-10",79.03,79.85,78.07,79.5623,2.7558,3.59,34580.251341,78.4369,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-09",75.705,77.19,75.63,76.8065,1.2855,1.7,18069.3516,104,75.7593,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-08",74.84,75.645,75.521,0.0766,0.1,1843.4919,54,75.2652,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-04",75.31,75.48,74.92,75.4444,-0.198,-0.26,1623.174009,79,75.2042,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-03",75,75.6424,-0.4236,-0.56,21346.801355,89,75.3621,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-02",76.18,76.3299,76.066,-0.25,-0.33,757.6677,55,76.1842,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-01",76.33,76.54,75.01,76.316,0.5459,0.72,4732.04362,102,76.1715,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-31",76.25,75.4,75.7701,1.3725,1.84,7596.773725,84,75.7163,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":265,"vwap":316},"2026-08-28",73.73,74.59,73.04,74.3976,0.8121,1.1,9802.809,73.3022,{"date":318,"open":319,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-27",73.43,73.5855,73.0501,0.3425,0.47,1601.164424,47,73.472,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-26",72.98,73.508,73.243,0.6677,0.92,1661.1412,62,73.3014,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-25",73.72,73.83,72.3965,72.5753,-2.3456,-3.13,13652.6412,126,73.7096,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-24",75.35,74.75,74.9209,-1.5296,-2,6129.717135,83,75.017,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-21",76.23,76.71,75.91,76.4505,0.897,1.19,10828.0467,103,76.6046,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-20",75.69,74.89,75.5535,1.6305,2.21,21629.262685,123,75.003,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-19",74.465,74.65,73.68,73.923,-3.6361,-4.69,10528.4964,157,74.0664,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-18",78.85,78.93,77.455,77.5591,-0.6939,-0.89,9260.5501,96,78.6143,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-17",77.3,78.8,78.253,1.7775,2.32,2512.312052,131,78.2172,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-14",75.75,77.018,76.4755,1.5548,2.08,3657.2972,86,76.2587,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":254,"vwap":429},"2026-08-13",75.27,74.7132,74.9207,-1.2571,-1.65,2561.967163,75.1367,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-12",75.46,76.24,76.1778,0.228,0.3,6076.9475,67,75.5232,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-11",75.6757,76.01,75.9498,-0.08,-0.11,746.2222,64,75.8679,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",75.47,76.35,76.0298,1.4044,1.88,2823.6302,93,76.0376,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":399,"vwap":468},"2026-08-07",74.25,74.97,74.6254,-0.3246,-0.43,4174.9565,74.4986,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-06",74.155,75.4783,74.115,74.95,1.1489,1.56,2741.9992,90,74.887,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-05",73.66,74.29,73.6,73.8011,-0.4242,-0.57,3157.8171,72,73.7544,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-04",74.64,74.85,74.2253,-1.6712,-2.2,3236.057376,94,74.4792,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":237},"2026-08-03",75.45,75.935,75.8965,-1.0355,-1.35,1278.731007,82,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",76,77.7826,76.932,1.882,2.51,9527.6635,224,76.9181,{"date":521,"open":269,"high":522,"low":269,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-30",75.425,75.05,0.32,0.43,5603.4195,100,75.1196,{"date":530,"open":531,"high":269,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-29",73,74.73,3.3978,4.76,5347.914,355,74.0376,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":499,"vwap":547},"2026-07-28",71.9,72.28,71.24,71.3322,-1.0616,-1.47,2207.0435,71.7565,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",73.08,72.3938,-1.3368,-1.81,15146.92042,115,72.8743,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":134,"vwap":565},"2026-07-24",74.21,72.99,73.7306,-0.2486,-0.34,2793.4504,73.6751,{"date":567,"open":568,"high":569,"low":383,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":509,"vwap":574},"2026-07-23",74.79,74.8899,73.9792,0.7586,1.04,5344.6245,74.3202,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-22",72.84,73.27,72.765,73.2206,0.2138,0.29,1193.9965,53,73.0478,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":57,"volume":593,"transactions":489,"vwap":594},"2026-07-21",72.44,73.05,72.2701,73.0068,1.0226,4406.9345,72.6256,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",71.21,72.5399,71.9842,1.5385,2.18,2404.7592,70,71.5882,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-17",69.865,70.4457,-0.8036,-1.13,3177.8392,45,70.2777,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-16",72.0099,71.2493,0.1948,0.27,501.8386,49,71.7256,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":627,"vwap":632},"2026-07-15",71.28,71.39,71,71.0545,-0.3408,-0.48,2994.19733,71.2581,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":584,"vwap":641},"2026-07-14",71.58,70.9101,71.3953,-0.3033,-0.42,1211.337,71.1829,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":512,"vwap":651},"2026-07-13",71.382,72.08,71.31,71.6986,1.2086,1.71,2884.46952,71.793,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-10",70.41,70.73,70.33,70.49,0.17,0.24,3100,{"date":662,"open":663,"high":664,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-09",69.99,70.32,-0.46,-0.65,700,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-08",70.72,71.25,70.78,0.69,0.98,2900,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-07",69.23,70.089996,1.97,2.89,4200,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-06",68.24,68.57,68.040001,68.12,0.52,0.77,12000,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-02",68,68.099998,67.6,-0.04,-0.06,1800,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":476,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-01",67.89,67.23,67.64,2.36,3000,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":601,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-30",65.28,66.16,65.23,66.080002,3.41,6800,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-29",64.26,63.9,-0.35,-0.54,1100,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-26",65,64.22,64.25,0.05,0.08,5200,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":118,"volume":737,"transactions":9,"vwap":735},"2026-06-25",64.12,64.49,64.11,64.2,0.23,3500,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-24",64.010002,64.4,63.92,63.97,-3.04,-4.54,3600,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-23",67.24,67.010002,-0.24,-0.36,800,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-22",67.21,67.54,67.25,1.2,1.82,9400,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-18",64.85,66.24,66.050003,-0.82,-1.23,11000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-17",66.79,67.45,66.63,66.87,-0.1,-0.15,4900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":682,"transactions":9,"vwap":784},"2026-06-16",67.65,67.79,66.77,66.97,-1.28,-1.88,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-15",67.7,68.28,67.28,68.25,0.01,1200,{"date":796,"open":797,"high":798,"low":799,"close":685,"change":800,"percent_change":333,"volume":706,"transactions":9,"vwap":685},"2026-06-12",68.21,68.75,68.16,0.62,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-11",69.44,67.53,67.62,-2.61,-3.72,4100,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":746,"transactions":9,"vwap":814},"2026-06-10",69.57,70.5,69.49,70.23,0.66,0.95,{"date":818,"open":663,"high":819,"low":820,"close":811,"change":610,"percent_change":821,"volume":729,"transactions":9,"vwap":811},"2026-06-09",70.44,69.54,-1.6,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-08",69.39,70.75,70.7,1.24,1.79,7200,{"date":831,"open":679,"high":679,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-05",69.18,69.46,0.79,1.15,4600,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":563,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-04",68.41,68.76,68.67,-0.49,3400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":572,"volume":851,"transactions":9,"vwap":849},"2026-06-03",69.21,69.65,68.99,69.010002,0.71,4400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-02",67.98,68.36,67.8,68.3,-0.51,-0.74,6200,{"date":862,"open":603,"high":863,"low":840,"close":864,"change":865,"percent_change":272,"volume":866,"transactions":9,"vwap":864},"2026-06-01",70.18,68.81,-0.39,4300,{"date":868,"open":864,"high":869,"low":870,"close":869,"change":871,"percent_change":872,"volume":682,"transactions":9,"vwap":869},"2026-05-29",69.2,68.52,0.35,0.51,{"date":874,"open":875,"high":875,"low":841,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-28",69.71,68.85,-1.01,-1.45,7100,{"date":881,"open":882,"high":883,"low":811,"close":884,"change":885,"percent_change":397,"volume":886,"transactions":9,"vwap":884},"2026-05-27",69.66,69.91,69.86,-0.63,3800,{"date":888,"open":889,"high":890,"low":889,"close":657,"change":891,"percent_change":892,"volume":691,"transactions":9,"vwap":657},"2026-05-26",69.62,70.6,-0.87,-1.22,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-22",71.46,72.42,71.36,-1.3,-1.79,7800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-21",73.95,74.53,72.55,72.66,-0.52,-0.71,29700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-20",75.38,75.39,73.019997,73.18,-2.49,-3.29,7600,{"date":920,"open":921,"high":512,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-19",75.65,75.17,75.67,1.43,1.93,9200,{"date":928,"open":929,"high":382,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-18",73.8,73.25,74.24,0.37,0.5,8500,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-15",73.19,74,73.87,3.62,5.15,12200,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":900,"transactions":9,"vwap":947},"2026-05-14",69.64,70.63,70.25,-0.67,-0.94,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-13",70.65,71.12,70.42,70.92,0.53,0.75,5000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":918,"transactions":9,"vwap":964},"2026-05-12",70.19,70.46,70.099998,70.39,1.37,1.98,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":303,"volume":972,"transactions":9,"vwap":970},"2026-05-11",68.050003,69.019997,1.25,1700,{"date":974,"open":975,"high":976,"low":805,"close":977,"change":978,"percent_change":979,"volume":866,"transactions":9,"vwap":977},"2026-05-08",67.84,67.9,67.77,-0.99,-1.44,{"date":981,"open":982,"high":840,"low":982,"close":840,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":840},"2026-05-07",67.52,1.16,1.72,2100,{"date":987,"open":988,"high":989,"low":990,"close":696,"change":427,"percent_change":991,"volume":992,"transactions":9,"vwap":696},"2026-05-06",67.71,67.99,67.44,-2.38,6300,{"date":994,"open":995,"high":883,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-05",69.88,69.25,-1,-1.42,3900,{"date":1001,"open":1002,"high":825,"low":1002,"close":947,"change":965,"percent_change":1003,"volume":1004,"transactions":9,"vwap":947},"2026-05-04",69.67,1.99,10500,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":866,"transactions":9,"vwap":1009},"2026-05-01",69.14,67.94,68.88,-0.81,-1.16,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1015,"change":118,"percent_change":689,"volume":753,"transactions":9,"vwap":1015},"2026-04-30",69,69.69,{"date":1017,"open":849,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1018},"2026-04-29",69.33,68.98,1.58,2.33,2400,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-28",68.43,67.75,-0.02,-0.03,7300,{"date":1031,"open":1032,"high":977,"low":1032,"close":977,"change":1033,"percent_change":1034,"volume":999,"transactions":9,"vwap":977},"2026-04-27",67.029999,0.88,1.32,{"date":1036,"open":782,"high":782,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-24",66.82,66.89,-0.09,-0.13,1500,{"date":1043,"open":1044,"high":438,"low":1045,"close":1046,"change":524,"percent_change":1047,"volume":32,"transactions":9,"vwap":1046},"2026-04-23",66.4,66.21,66.98,0.48,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":466,"volume":1055,"transactions":9,"vwap":1053},"2026-04-22",65.99,66.71,65.82,66.66,-0.29,2500,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-21",65.92,66.95,1.01,1.53,2000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1069,"volume":985,"transactions":9,"vwap":1068},"2026-04-20",65.88,66.52,65.85,65.94,0,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1068,"change":1075,"percent_change":1076,"volume":1041,"transactions":9,"vwap":1068},"2026-04-17",66.029999,66.19,65.61,-1.56,-2.31,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":835,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-16",66.23,67.72,67.5,1.73,1600,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":808,"transactions":9,"vwap":1088},"2026-04-15",65.8,66.47,66.35,0.86,1.31,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-14",66.57,66.65,65.47,65.49,-0.93,-1.4,3700,{"date":1101,"open":749,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":737,"transactions":9,"vwap":1103},"2026-04-13",67.49,66.42,-0.7,-1.04,{"date":1107,"open":1108,"high":1102,"low":1108,"close":1109,"change":800,"percent_change":1110,"volume":1055,"transactions":9,"vwap":1109},"2026-04-10",66.92,67.12,0.93,{"date":1112,"open":1113,"high":1114,"low":766,"close":1115,"change":933,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-09",66.6,67.059998,66.5,0.76,9100,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":859,"percent_change":1123,"volume":918,"transactions":9,"vwap":1122},"2026-04-08",64.97,66.26,66,-1.11,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":659,"percent_change":118,"volume":1099,"transactions":9,"vwap":1128},"2026-04-07",66.86,67.85,66.74,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1115,"change":1133,"percent_change":1134,"volume":886,"transactions":9,"vwap":1115},"2026-04-06",67.050003,66.22,0.14,0.21,{"date":1136,"open":1137,"high":975,"low":1073,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-02",67.74,66.36,-0.96,-1.43,14300,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1069,"percent_change":1069,"volume":1147,"transactions":9,"vwap":1146},"2026-04-01",67.38,66.59,67.32,21600,{"date":1149,"open":1150,"high":1151,"low":1079,"close":1146,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1146},"2026-03-31",66.75,67.33,0.33,0.49,5700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-30",67.29,67.69,66.72,66.99,-2.72,-3.9,8800,{"date":1165,"open":603,"high":603,"low":1166,"close":875,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":875},"2026-03-27",69.040001,1.28,1.87,3200,{"date":1171,"open":854,"high":1172,"low":804,"close":1025,"change":1173,"percent_change":1174,"volume":1169,"transactions":9,"vwap":1025},"2026-03-26",68.5,1.54,2.3,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1038,"change":786,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1038},"2026-03-25",67.07,67.48,66.84,-2.73,15300,{"date":1183,"open":1184,"high":603,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":836,"transactions":9,"vwap":1185},"2026-03-24",69.82,68.77,0.8,1.18,{"date":1189,"open":688,"high":1007,"low":1144,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-23",67.97,-1.46,-2.1,11700,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-20",67.26,69.75,69.43,3.79,5.77,22200,{"date":1203,"open":1094,"high":1126,"low":1204,"close":1205,"change":768,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-19",65.29,65.64,-1.84,18400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":775,"change":1213,"percent_change":1082,"volume":1214,"transactions":9,"vwap":775},"2026-03-18",66.46,66.94,66.2,1.14,9300,{"date":1216,"open":1217,"high":1122,"low":1218,"close":1219,"change":666,"percent_change":1220,"volume":918,"transactions":9,"vwap":1219},"2026-03-17",65.91,65.6,65.73,-0.98,{"date":1222,"open":1138,"high":1223,"low":1122,"close":1224,"change":979,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-16",66.69,66.38,-2.12,8000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":778,"transactions":9,"vwap":1232},"2026-03-13",66.78,67.95,66.68,67.82,1.09,1.63,{"date":1236,"open":1160,"high":1160,"low":1237,"close":1238,"change":1239,"percent_change":1089,"volume":1240,"transactions":9,"vwap":1238},"2026-03-12",66.45,66.73,0.57,5800,{"date":1242,"open":1243,"high":1244,"low":1243,"close":710,"change":1174,"percent_change":1245,"volume":729,"transactions":9,"vwap":710},"2026-03-11",65.75,66.25,3.6,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":32,"transactions":9,"vwap":1249},"2026-03-10",62.8,63.86,1.94,3.13,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-09",63.87,64.07,61.84,61.92,-1.64,-2.58,5100,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":293,"percent_change":835,"volume":1266,"transactions":9,"vwap":1265},"2026-03-06",64.44,62.56,63.56,5900,{"date":1268,"open":1269,"high":1270,"low":1264,"close":1271,"change":1089,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-05",63.13,63.29,62.84,1.39,14400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1233,"volume":1281,"transactions":9,"vwap":1279},"2026-03-04",61.72,62.029999,61.52,61.98,0.67,4800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":658,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-03",62.36,62.37,61.22,61.31,0.28,17300,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":456,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-02",60.35,61.43,61.14,3.17,35800,{"date":1298,"open":1299,"high":1300,"low":25,"close":1301,"change":1302,"percent_change":1303,"volume":1266,"transactions":9,"vwap":1301},"2026-02-27",59.48,59.63,59.26,-0.92,-1.53,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1097,"percent_change":1310,"volume":836,"transactions":9,"vwap":1309},"2026-02-26",60.57,60.64,60.11,60.18,-1.52,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":958,"transactions":9,"vwap":1315},"2026-02-25",61.42,60.76,61.11,0.09,0.15,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":751,"percent_change":865,"volume":1324,"transactions":9,"vwap":1323},"2026-02-24",61.099998,61.18,60.79,61.02,2700,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":997,"volume":1331,"transactions":9,"vwap":1329},"2026-02-23",61.74,60.89,61.26,-0.62,10100,{"date":1333,"open":1334,"high":1248,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-20",61.34,61.88,0.64,1.05,10900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1343,"change":907,"percent_change":188,"volume":1281,"transactions":9,"vwap":1343},"2026-02-19",61.99,62.040001,61.24,{"date":1345,"open":1346,"high":1347,"low":1294,"close":1348,"change":834,"percent_change":1349,"volume":866,"transactions":9,"vwap":1348},"2026-02-18",61.35,62.33,61.76,1.3,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":842,"volume":1357,"transactions":9,"vwap":1355},"2026-02-17",60.8,61.080002,60.56,60.97,-0.3,12500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1331,"transactions":9,"vwap":1363},"2026-02-13",61.37,61.51,61.17,61.27,-0.77,-1.24,{"date":1367,"open":1368,"high":1368,"low":1279,"close":1342,"change":1161,"percent_change":1369,"volume":1163,"transactions":9,"vwap":1342},"2026-02-12",63.53,-4.2,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-11",64.65,64.91,63.89,64.76,1.13,1.78,6100,{"date":1380,"open":726,"high":726,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-10",63.63,-2.35,-3.56,11300,{"date":1386,"open":1094,"high":1032,"low":1387,"close":1388,"change":697,"percent_change":698,"volume":746,"transactions":9,"vwap":1388},"2026-02-09",65.86,65.98,{"date":1390,"open":1391,"high":1224,"low":1391,"close":1392,"change":1393,"percent_change":1316,"volume":1394,"transactions":9,"vwap":1392},"2026-02-06",65.96,66.019997,0.06,2600,{"date":1396,"open":1210,"high":1210,"low":1391,"close":1391,"change":1397,"percent_change":344,"volume":1099,"transactions":9,"vwap":1391},"2026-02-05",-2.13,{"date":1399,"open":854,"high":1400,"low":1401,"close":1402,"change":689,"percent_change":690,"volume":1099,"transactions":9,"vwap":1402},"2026-02-04",68.15,67.83,68.089996,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":639,"percent_change":1330,"volume":778,"transactions":9,"vwap":1407},"2026-02-03",68.27,67.56,67.57,{"date":1409,"open":1410,"high":989,"low":1410,"close":989,"change":118,"percent_change":956,"volume":1022,"transactions":9,"vwap":989},"2026-02-02",67.040001,{"date":1412,"open":1179,"high":1413,"low":1066,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-30",67.63,1.35,2.04,17500,{"date":1418,"open":1146,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-29",67.47,66.28,-0.14,-0.21,6400,{"date":1425,"open":1426,"high":1427,"low":1103,"close":1103,"change":1428,"percent_change":1336,"volume":1429,"transactions":9,"vwap":1103},"2026-01-28",66.54,66.83,0.42,2800,{"date":1431,"open":1432,"high":1122,"low":724,"close":1122,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1122},"2026-01-27",65.13,1.27,1.96,48200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-26",64.53,64.99,64.3,64.73,-0.79,-1.21,36600,{"date":1446,"open":1052,"high":1068,"low":1447,"close":1448,"change":210,"percent_change":76,"volume":1449,"transactions":9,"vwap":1448},"2026-01-23",65.4,65.52,33800,{"date":1451,"open":1160,"high":1452,"low":1058,"close":1058,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1058},"2026-01-22",67.089996,-0.91,-1.36,1900,{"date":1457,"open":969,"high":790,"low":1113,"close":1427,"change":1458,"percent_change":1459,"volume":860,"transactions":9,"vwap":1427},"2026-01-21",-1.55,-2.27,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-20",68.56,68.61,67.73,68.38,2.69,4.09,23200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":759,"percent_change":1475,"volume":706,"transactions":9,"vwap":1474},"2026-01-16",65.07,65.79,64.75,65.69,1.86,{"date":1477,"open":1254,"high":733,"low":1478,"close":733,"change":1028,"percent_change":1479,"volume":675,"transactions":9,"vwap":733},"2026-01-15",63.84,-0.05,{"date":1481,"open":1482,"high":1482,"low":741,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-14",65.39,64.52,-1.15,-1.75,8200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":719,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-13",65.48,66.14,65.46,65.67,-0.53,16600,{"date":1496,"open":1210,"high":1497,"low":1205,"close":1392,"change":800,"percent_change":816,"volume":1498,"transactions":9,"vwap":1392},"2026-01-12",66.48,11200,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1447,"change":1503,"percent_change":786,"volume":1504,"transactions":9,"vwap":1447},"2026-01-09",66.81,65.14,-1.25,16000,{"date":1506,"open":1179,"high":1179,"low":1507,"close":1094,"change":1376,"percent_change":984,"volume":1273,"transactions":9,"vwap":1094},"2026-01-08",66.31,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1448,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1448},"2026-01-07",65.44,65.66,65.2,-1.14,-1.71,15200,{"date":1517,"open":1160,"high":1518,"low":1053,"close":1053,"change":1519,"percent_change":1520,"volume":660,"transactions":9,"vwap":1053},"2026-01-06",67.34,0.25,0.38,{"date":1522,"open":1038,"high":1038,"low":1523,"close":1523,"change":563,"percent_change":858,"volume":843,"transactions":9,"vwap":1523},"2026-01-05",66.41,{"date":1525,"open":1526,"high":1527,"low":1244,"close":1150,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1150},"2026-01-02",66.27,66.88,-0.19,-0.28,16500,{"date":1532,"open":1243,"high":1211,"low":1491,"close":1211,"change":1533,"percent_change":1534,"volume":1154,"transactions":9,"vwap":1211},"2025-12-31",1.92,2.95,{"date":1536,"open":1219,"high":1219,"low":1537,"close":1537,"change":147,"percent_change":1538,"volume":1260,"transactions":9,"vwap":1537},"2025-12-30",65.019997,0.18,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1220,"volume":1544,"transactions":9,"vwap":1542},"2025-12-29",65.15,64.9,-0.64,900,{"date":1546,"open":1441,"high":1547,"low":1548,"close":1549,"change":957,"percent_change":983,"volume":1550,"transactions":9,"vwap":1549},"2025-12-26",65.83,64.69,65.54,6700,{"date":1552,"open":1482,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":778,"transactions":9,"vwap":1555},"2025-12-24",65.78,64.74,64.79,-6.35,-8.93,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":907,"volume":1565,"transactions":9,"vwap":1563},"2025-12-23",72.27,72.33,70.97,71.14,-0.37,32800,{"date":1567,"open":1568,"high":1569,"low":897,"close":1570,"change":1288,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-22",71.44,71.69,71.51,0.39,17600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1337,"percent_change":1579,"volume":1423,"transactions":9,"vwap":1578},"2025-12-19",70.94,71.32,70.85,71.23,1.5,{"date":1581,"open":654,"high":654,"low":1582,"close":863,"change":1220,"percent_change":1583,"volume":1584,"transactions":9,"vwap":863},"2025-12-18",70.17,-1.38,6000,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":619,"percent_change":1520,"volume":1022,"transactions":9,"vwap":1589},"2025-12-17",71.57,71.089996,71.16,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1513,"percent_change":1595,"volume":1055,"transactions":9,"vwap":1594},"2025-12-16",72.59,72.65,70.89,-1.58,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":281,"volume":1603,"transactions":9,"vwap":1601},"2025-12-15",71.37,72.13,71.019997,72.029999,-0.18,4700,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":108,"volume":843,"transactions":9,"vwap":1608},"2025-12-12",72.050003,72.35,72.21,2.05,{"date":1611,"open":864,"high":1612,"low":864,"close":1612,"change":1613,"percent_change":1614,"volume":1041,"transactions":9,"vwap":1612},"2025-12-11",70.16,0.22,0.31,{"date":1616,"open":814,"high":1617,"low":1618,"close":1619,"change":885,"percent_change":397,"volume":1620,"transactions":9,"vwap":1619},"2025-12-10",70.76,69.7,69.94,13800,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1602,"percent_change":281,"volume":682,"transactions":9,"vwap":1625},"2025-12-09",69.81,70.68,70.57,{"date":1627,"open":1628,"high":897,"low":1628,"close":825,"change":1629,"percent_change":1630,"volume":879,"transactions":9,"vwap":825},"2025-12-08",70.15,0.59,0.84,{"date":1632,"open":1633,"high":664,"low":749,"close":1612,"change":1634,"percent_change":1021,"volume":1635,"transactions":9,"vwap":1612},"2025-12-05",69.35,1.6,10700,{"date":1637,"open":1638,"high":996,"low":1638,"close":1462,"change":1629,"percent_change":1639,"volume":660,"transactions":9,"vwap":1462},"2025-12-04",68.37,0.87,{"date":1641,"open":1642,"high":1642,"low":976,"close":1190,"change":630,"percent_change":1104,"volume":667,"transactions":9,"vwap":1190},"2025-12-03",68.23,{"date":1644,"open":1019,"high":1645,"low":839,"close":1646,"change":777,"percent_change":1647,"volume":737,"transactions":9,"vwap":1646},"2025-12-02",69.22,68.45,-0.22,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1324,"transactions":9,"vwap":1653},"2025-12-01",68.44,68.65,68.32,68.6,2.5,3.78,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":98,"volume":1660,"transactions":9,"vwap":1658},"2025-11-28",66.099998,0.94,200,{"date":1662,"open":710,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1443,"volume":1055,"transactions":9,"vwap":1664},"2025-11-26",66.64,65.16,-0.8,{"date":1667,"open":1668,"high":1391,"low":1669,"close":1391,"change":1670,"percent_change":1671,"volume":721,"transactions":9,"vwap":1391},"2025-11-25",65.43,65.32,-0.5,-0.75,{"date":1673,"open":1138,"high":1210,"low":1138,"close":1210,"change":1123,"percent_change":1258,"volume":1674,"transactions":9,"vwap":1210},"2025-11-24",600,{"date":1676,"open":791,"high":1407,"low":749,"close":1407,"change":1670,"percent_change":1677,"volume":1544,"transactions":9,"vwap":1407},"2025-11-21",-0.73,{"date":1679,"open":1680,"high":1681,"low":702,"close":1681,"change":1682,"percent_change":978,"volume":1635,"transactions":9,"vwap":1681},"2025-11-20",67.96,68.07,-0.68,{"date":1684,"open":1685,"high":798,"low":797,"close":798,"change":1288,"percent_change":1686,"volume":985,"transactions":9,"vwap":798},"2025-11-19",68.68,0.41,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":582,"volume":1691,"transactions":9,"vwap":1689},"2025-11-18",68.47,0.2,300,{"date":1693,"open":1694,"high":1694,"low":799,"close":1405,"change":1695,"percent_change":666,"volume":1083,"transactions":9,"vwap":1405},"2025-11-17",68.39,-0.45,{"date":1697,"open":1698,"high":798,"low":1698,"close":1699,"change":971,"percent_change":1700,"volume":761,"transactions":9,"vwap":1699},"2025-11-14",66.7,68.72,1.85,{"date":1702,"open":1427,"high":1419,"low":1229,"close":1419,"change":1703,"percent_change":1174,"volume":794,"transactions":9,"vwap":1419},"2025-11-13",1.52,{"date":1705,"open":1706,"high":1706,"low":1219,"close":1707,"change":1708,"percent_change":1709,"volume":769,"transactions":9,"vwap":1707},"2025-11-12",66.29,65.95,-0.27,-0.41,{"date":1711,"open":1103,"high":1103,"low":766,"close":1132,"change":1712,"percent_change":1310,"volume":1713,"transactions":9,"vwap":1132},"2025-11-11",-1.02,2200,{"date":1715,"open":791,"high":773,"low":749,"close":749,"change":1133,"percent_change":1134,"volume":1169,"transactions":9,"vwap":749},"2025-11-10",{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":933,"percent_change":957,"volume":1713,"transactions":9,"vwap":1720},"2025-11-07",67.46,66.53,67.099998,{"date":1722,"open":1109,"high":1109,"low":1113,"close":1113,"change":1206,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1113},"2025-11-06",-2.69,500,{"date":1726,"open":1727,"high":1728,"low":1144,"close":1650,"change":1729,"percent_change":1730,"volume":1423,"transactions":9,"vwap":1650},"2025-11-05",67.41,68.46,2.2,3.32,{"date":1732,"open":1093,"high":1093,"low":1212,"close":765,"change":907,"percent_change":1733,"volume":1734,"transactions":9,"vwap":765},"2025-11-04",-0.78,4500,{"date":1736,"open":784,"high":438,"low":1737,"close":1737,"change":815,"percent_change":31,"volume":699,"transactions":9,"vwap":1737},"2025-11-03",66.76,{"date":1739,"open":1740,"high":1121,"low":1741,"close":1658,"change":1742,"percent_change":572,"volume":753,"transactions":9,"vwap":1658},"2025-10-31",65.65,65.63,0.68,{"date":1744,"open":1547,"high":1058,"low":1554,"close":1745,"change":1746,"percent_change":1634,"volume":1734,"transactions":9,"vwap":1745},"2025-10-30",65.42,1.03,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":925,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-29",62.95,64.41,64.39,3.09,31500,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1493,"percent_change":188,"volume":660,"transactions":9,"vwap":1758},"2025-10-28",62.81,62.18,62.46,{"date":1760,"open":1761,"high":735,"low":1762,"close":1762,"change":487,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-27",64.059998,62.99,-0.9,3300,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1265,"change":1393,"percent_change":1316,"volume":1769,"transactions":9,"vwap":1265},"2025-10-24",63.42,64.15,9500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1167,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-23",63.17,63.75,62.93,63.5,2.06,14100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1421,"percent_change":1647,"volume":1734,"transactions":9,"vwap":1783},"2025-10-22",62.39,62.59,62.0099983,62.22,{"date":1785,"open":1786,"high":1758,"low":1787,"close":1284,"change":1788,"percent_change":1789,"volume":1163,"transactions":9,"vwap":1284},"2025-10-21",62.35,62.14,-0.85,-1.34,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1794,"change":47,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-20",63.49,63.69,63.21,-1.37,19600,{"date":1798,"open":1374,"high":1799,"low":1374,"close":1800,"change":1153,"percent_change":690,"volume":1713,"transactions":9,"vwap":1800},"2025-10-17",64.46,64.089996,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1191,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-16",65.27,63.43,63.6,-2.24,7400,{"date":1809,"open":1810,"high":1512,"low":1811,"close":1812,"change":1813,"percent_change":1630,"volume":1814,"transactions":9,"vwap":1812},"2025-10-15",63.96,63.82,65.059998,0.54,15500,{"date":1816,"open":1541,"high":1541,"low":1483,"close":1483,"change":859,"percent_change":610,"volume":1022,"transactions":9,"vwap":1483},"2025-10-14",{"date":1818,"open":1549,"high":1115,"low":1819,"close":1820,"change":1133,"percent_change":1134,"volume":660,"transactions":9,"vwap":1820},"2025-10-13",64.98,65.26,{"date":1822,"open":1663,"high":1663,"low":1542,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-10",65.12,-3.09,-4.53,10800,{"date":1828,"open":1829,"high":1829,"low":1830,"close":797,"change":1393,"percent_change":1316,"volume":1831,"transactions":9,"vwap":797},"2025-10-09",68.35,68.17,2300,{"date":1833,"open":1834,"high":1400,"low":1834,"close":1400,"change":1835,"percent_change":1836,"volume":1062,"transactions":9,"vwap":1400},"2025-10-08",67.39,-0.16,-0.23,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1105,"percent_change":1842,"volume":1169,"transactions":9,"vwap":1841},"2025-10-07",68.73,67.78,68.31,-1.5,{"date":1844,"open":996,"high":1198,"low":1463,"close":1633,"change":57,"percent_change":1845,"volume":675,"transactions":9,"vwap":1633},"2025-10-06",2.09,{"date":1847,"open":696,"high":1848,"low":696,"close":1848,"change":1849,"percent_change":1850,"volume":753,"transactions":9,"vwap":1848},"2025-10-03",67.93,0.55,0.82,{"date":1852,"open":702,"high":702,"low":1131,"close":1144,"change":1853,"percent_change":47,"volume":32,"transactions":9,"vwap":1144},"2025-10-02",-0.6,{"date":1855,"open":1856,"high":1400,"low":1857,"close":854,"change":1858,"percent_change":77,"volume":836,"transactions":9,"vwap":854},"2025-10-01",67.43,67.019997,-0.47,{"date":1860,"open":1840,"high":1646,"low":1840,"close":1646,"change":800,"percent_change":1861,"volume":1674,"transactions":9,"vwap":1646},"2025-09-30",0.91,{"date":1863,"open":969,"high":969,"low":757,"close":1401,"change":1864,"percent_change":1865,"volume":851,"transactions":9,"vwap":1401},"2025-09-29",-1.69,-2.43,{"date":1867,"open":832,"high":1868,"low":1869,"close":1868,"change":1870,"percent_change":1153,"volume":1062,"transactions":9,"vwap":1868},"2025-09-26",69.52,68.54,0.34,{"date":1872,"open":1873,"high":1874,"low":832,"close":832,"change":445,"percent_change":1875,"volume":1083,"transactions":9,"vwap":832},"2025-09-25",69.31,70.07,-0.12,{"date":1877,"open":849,"high":1878,"low":849,"close":1879,"change":1571,"percent_change":1239,"volume":667,"transactions":9,"vwap":1879},"2025-09-24",69.58,69.26,{"date":1881,"open":884,"high":884,"low":1882,"close":1882,"change":1789,"percent_change":1883,"volume":1055,"transactions":9,"vwap":1882},"2025-09-23",68.87,-1.91,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":690,"percent_change":199,"volume":1890,"transactions":9,"vwap":1889},"2025-09-22",70.040001,70.45,69.93,70.21,10600,{"date":1892,"open":996,"high":1893,"low":996,"close":803,"change":1894,"percent_change":1895,"volume":1429,"transactions":9,"vwap":803},"2025-09-19",69.89,0.4,0.58,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1166,"change":1901,"percent_change":1295,"volume":1902,"transactions":9,"vwap":1166},"2025-09-18",68.82,69.41,68.51,2.12,11900,{"date":1904,"open":1905,"high":1108,"low":1905,"close":1108,"change":933,"percent_change":957,"volume":1906,"transactions":9,"vwap":1108},"2025-09-17",65.56,11400,{"date":1908,"open":438,"high":438,"low":1420,"close":1103,"change":1909,"percent_change":487,"volume":1910,"transactions":9,"vwap":1103},"2025-09-16",-0.38,8700,{"date":1912,"open":1501,"high":1913,"low":1051,"close":1914,"change":466,"percent_change":1543,"volume":1455,"transactions":9,"vwap":1914},"2025-09-15",66.9,66.8,{"date":1916,"open":773,"high":1400,"low":703,"close":703,"change":1186,"percent_change":759,"volume":1917,"transactions":9,"vwap":703},"2025-09-12",8100,{"date":1919,"open":749,"high":1920,"low":766,"close":1921,"change":1513,"percent_change":1864,"volume":808,"transactions":9,"vwap":1921},"2025-09-11",67.3,66.43,{"date":1923,"open":1924,"high":876,"low":775,"close":1407,"change":1123,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1407},"2025-09-10",68.33,-1.62,16700,{"date":1928,"open":1929,"high":1019,"low":1930,"close":1685,"change":1931,"percent_change":1932,"volume":1550,"transactions":9,"vwap":1685},"2025-09-09",68.94,68.26,1.06,1.57,{"date":1934,"open":1929,"high":1935,"low":805,"close":805,"change":1936,"percent_change":1937,"volume":860,"transactions":9,"vwap":805},"2025-09-08",69.089996,-2.84,-4.03,{"date":1939,"open":1940,"high":1940,"low":1941,"close":962,"change":917,"percent_change":1942,"volume":1163,"transactions":9,"vwap":962},"2025-09-05",71.22,70.35,-4.46,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1947,"change":1140,"percent_change":1948,"volume":699,"transactions":9,"vwap":1947},"2025-09-04",74.39,75.029999,73.75,-1.9,{"date":1950,"open":174,"high":174,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-03",74.9,75.18,-2.67,-3.43,13500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1377,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-09-02",77.5,78.099998,77.46,77.85,2.34,8900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1703,"percent_change":1415,"volume":866,"transactions":9,"vwap":1967},"2025-08-29",75.62,76.07,75.59,{"date":1970,"open":371,"high":1971,"low":1972,"close":1972,"change":1140,"percent_change":786,"volume":753,"transactions":9,"vwap":1972},"2025-08-28",75.72,74.55,{"date":1974,"open":144,"high":1958,"low":1975,"close":1976,"change":1288,"percent_change":932,"volume":737,"transactions":9,"vwap":1976},"2025-08-27",75.97,75.98,{"date":1978,"open":1971,"high":1979,"low":1980,"close":1980,"change":1686,"percent_change":1813,"volume":1055,"transactions":9,"vwap":1980},"2025-08-26",75.76,75.7,{"date":1982,"open":452,"high":452,"low":1983,"close":1984,"change":1686,"percent_change":1849,"volume":1041,"transactions":9,"vwap":1984},"2025-08-25",75.26,75.29,{"date":1986,"open":350,"high":913,"low":1987,"close":1988,"change":1310,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-08-22",74.2,74.88,-1.99,6600,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":835,"percent_change":1061,"volume":682,"transactions":9,"vwap":1995},"2025-08-21",75.96,77.059998,76.4,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":865,"percent_change":907,"volume":753,"transactions":9,"vwap":1999},"2025-08-20",75.85,75.25,{"date":2001,"open":2002,"high":512,"low":2003,"close":2004,"change":1098,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-19",75.94,75.53,75.64,-1.82,1400,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":957,"percent_change":674,"volume":1055,"transactions":9,"vwap":2011},"2025-08-18",76.13,77.089996,77.040001,{"date":2013,"open":413,"high":361,"low":2014,"close":143,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":143},"2025-08-15",75.3,1.55,2.07,13400,{"date":2019,"open":2020,"high":1988,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":1831,"transactions":9,"vwap":2021},"2025-08-14",73.34,74.74,1.74,2.38,{"date":2025,"open":2026,"high":2026,"low":2027,"close":531,"change":2028,"percent_change":2029,"volume":667,"transactions":9,"vwap":531},"2025-08-13",73.029999,72.95,-1.89,-2.52,{"date":2031,"open":1951,"high":2004,"low":1988,"close":372,"change":2032,"percent_change":1703,"volume":1169,"transactions":9,"vwap":372},"2025-08-12",1.12,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":1835,"percent_change":1647,"volume":2037,"transactions":9,"vwap":2036},"2025-08-11",73.26,73.77,22800,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":2043,"percent_change":2044,"volume":737,"transactions":9,"vwap":2042},"2025-08-08",73.69,74.17,73.93,1.07,1.47,{"date":2046,"open":2047,"high":2048,"low":635,"close":2049,"change":1571,"percent_change":1813,"volume":1713,"transactions":9,"vwap":2049},"2025-08-07",71.79,73.059998,72.86,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1082,"volume":985,"transactions":9,"vwap":2055},"2025-08-06",72.31,72.81,72.16,72.47,1.23,{"date":2058,"open":2059,"high":2060,"low":1589,"close":542,"change":1733,"percent_change":2061,"volume":1099,"transactions":9,"vwap":542},"2025-08-05",71.3,71.67,-1.08,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1695,"percent_change":1330,"volume":1764,"transactions":9,"vwap":2067},"2025-08-04",72.080002,72.71,71.87,72.019997,{"date":2069,"open":2035,"high":2035,"low":2070,"close":2055,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2055},"2025-08-01",72.32,-2.95,-3.91,9700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":752,"percent_change":630,"volume":1214,"transactions":9,"vwap":2079},"2025-07-31",75.010002,75.6,74.46,75.42,{"date":2081,"open":512,"high":360,"low":2082,"close":2083,"change":1349,"percent_change":2084,"volume":1266,"transactions":9,"vwap":2083},"2025-07-30",75.5,75.78,1.75,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":866,"transactions":9,"vwap":2089},"2025-07-29",77.47,74.47,74.48,-3.82,-4.88,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1082,"volume":2099,"transactions":9,"vwap":2097},"2025-07-28",78.050003,78.4,77.6,78.3,1.33,5300,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":427,"volume":2099,"transactions":9,"vwap":2103},"2025-07-25",78.67,76.97,-1.29,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":1538,"percent_change":736,"volume":675,"transactions":9,"vwap":2109},"2025-07-24",79.33,77.64,78.26,{"date":2111,"open":2112,"high":2113,"low":185,"close":2114,"change":2115,"percent_change":2116,"volume":1764,"transactions":9,"vwap":2114},"2025-07-23",77.8,78.43,78.080002,1.61,2.11,{"date":2118,"open":2119,"high":2119,"low":1975,"close":2120,"change":1454,"percent_change":1485,"volume":1378,"transactions":9,"vwap":2120},"2025-07-22",76.74,76.47,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1161,"volume":866,"transactions":9,"vwap":2126},"2025-07-21",77.67,78.040001,76.7,77.83,-2.18,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1875,"percent_change":777,"volume":1584,"transactions":9,"vwap":2133},"2025-07-18",79.7,80.019997,79.5,80.010002,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":563,"percent_change":639,"volume":2099,"transactions":9,"vwap":2139},"2025-07-17",80.050003,80.38,79.4,80.13,{"date":2141,"open":2142,"high":2143,"low":154,"close":2144,"change":1479,"percent_change":698,"volume":2145,"transactions":9,"vwap":2144},"2025-07-16",79.69,82.65,80.47,26300,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-07-15",78.12,80.83,80.52,1.91,2.43,5400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":1690,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-07-14",79.089996,79.42,78.61,0.26,5500,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":2167,"volume":2099,"transactions":9,"vwap":2165},"2025-07-11",77.12,78.6,78.41,3.33,4.44,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1054,"percent_change":1909,"volume":1831,"transactions":9,"vwap":2173},"2025-07-10",75.51,76.099998,74.96,75.080002,{"date":2175,"open":238,"high":238,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":843,"transactions":9,"vwap":2176},"2025-07-09",75.37,-2.44,-3.14,{"date":2180,"open":2181,"high":183,"low":2182,"close":2182,"change":1047,"percent_change":800,"volume":1807,"transactions":9,"vwap":2182},"2025-07-08",78.88,77.81,{"date":2184,"open":2185,"high":2182,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-07-07",76.21,77.33,2.27,3.02,11800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1609,"volume":32,"transactions":9,"vwap":2195},"2025-07-03",74.91,75.099998,74.44,75.059998,1.51,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":2151,"volume":1099,"transactions":9,"vwap":2201},"2025-07-02",74.41,74.5,73.55,1.38,{"date":2204,"open":1601,"high":2205,"low":2206,"close":2207,"change":221,"percent_change":466,"volume":1955,"transactions":9,"vwap":2207},"2025-07-01",72.88,71.97,72.17,{"date":2209,"open":2036,"high":2036,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":682,"transactions":9,"vwap":2211},"2025-06-30",72.3,72.48,-2.29,-3.06,{"date":2215,"open":2216,"high":269,"low":2217,"close":2218,"change":1272,"percent_change":2219,"volume":737,"transactions":9,"vwap":2218},"2025-06-27",74.36,73.79,74.77,1.89,{"date":2221,"open":2222,"high":1987,"low":2223,"close":2223,"change":2224,"percent_change":2225,"volume":699,"transactions":9,"vwap":2223},"2025-06-26",74.029999,73.38,-1.05,-1.41,{"date":2227,"open":371,"high":2228,"low":2229,"close":2229,"change":639,"percent_change":272,"volume":1455,"transactions":9,"vwap":2229},"2025-06-25",76.080002,74.43,{"date":2231,"open":2232,"high":2233,"low":2234,"close":494,"change":899,"percent_change":2235,"volume":1324,"transactions":9,"vwap":494},"2025-06-24",76.55,76.56,74.68,-2.34,{"date":2237,"open":2171,"high":2238,"low":2014,"close":2238,"change":1677,"percent_change":949,"volume":843,"transactions":9,"vwap":2238},"2025-06-23",76.64,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":323,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-06-20",77.72,79.029999,77.24,77.37,0.61,6500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1647,"percent_change":1054,"volume":1266,"transactions":9,"vwap":2252},"2025-06-18",76.2,77.029999,75.74,76.9,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2163,"change":1936,"percent_change":2257,"volume":746,"transactions":9,"vwap":2163},"2025-06-17",78.68,76.75,-3.55,{"date":2259,"open":163,"high":2260,"low":163,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-06-16",79.96,2.25,2.9,7700,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":2270,"volume":1831,"transactions":9,"vwap":2268},"2025-06-13",77.53,78.27,77.71,2.26,3,{"date":2272,"open":2273,"high":2274,"low":350,"close":503,"change":2275,"percent_change":2276,"volume":886,"transactions":9,"vwap":503},"2025-06-12",76.32,79.8,-2.85,-3.64,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2097,"change":1104,"percent_change":397,"volume":2099,"transactions":9,"vwap":2097},"2025-06-11",79.52,77.82,{"date":2282,"open":2283,"high":2138,"low":2284,"close":265,"change":1763,"percent_change":610,"volume":836,"transactions":9,"vwap":265},"2025-06-10",78.24,78.2,{"date":2286,"open":2287,"high":2287,"low":2288,"close":206,"change":2289,"percent_change":1422,"volume":1831,"transactions":9,"vwap":206},"2025-06-09",81.46,79.24,-0.17,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":127,"volume":829,"transactions":9,"vwap":2295},"2025-06-06",79.23,80.39,78.78,80.07,2.84,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1069,"percent_change":1069,"volume":1423,"transactions":9,"vwap":2302},"2025-06-05",77.080002,77.59,76.73,77.23,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2302,"change":2307,"percent_change":2308,"volume":829,"transactions":9,"vwap":2302},"2025-06-04",79.47,76.85,-4.09,-5.03,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1895,"percent_change":293,"volume":1455,"transactions":9,"vwap":2314},"2025-06-03",80.58,81.56,80.27,81.32,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":1250,"percent_change":2320,"volume":958,"transactions":9,"vwap":2319},"2025-06-02",80,81.72,80.74,2.46,{"date":2322,"open":393,"high":2323,"low":404,"close":404,"change":446,"percent_change":1421,"volume":972,"transactions":9,"vwap":404},"2025-05-30",79.25,{"date":2325,"open":2326,"high":2326,"low":2294,"close":2327,"change":1382,"percent_change":2328,"volume":746,"transactions":9,"vwap":2327},"2025-05-29",80.21,78.91,-2.89,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":242,"volume":972,"transactions":9,"vwap":2334},"2025-05-28",81.040001,81.59,80.86,81.26,1.36,{"date":2337,"open":2338,"high":356,"low":205,"close":206,"change":2339,"percent_change":2340,"volume":1734,"transactions":9,"vwap":206},"2025-05-27",82.3,-4.21,-5.01,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":1614,"percent_change":932,"volume":682,"transactions":9,"vwap":2344},"2025-05-23",82.080002,84.11,80.51,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":1458,"volume":2263,"transactions":9,"vwap":2350},"2025-05-22",86.21,87.71,83.8,-1.32,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-05-21",83.4,85.49,82.55,85.12,4.5,5.58,9900,{"date":2362,"open":2287,"high":2287,"low":2363,"close":2364,"change":2196,"percent_change":2151,"volume":958,"transactions":9,"vwap":2364},"2025-05-20",80.44,80.62,{"date":2366,"open":2367,"high":2368,"low":2283,"close":2369,"change":850,"percent_change":1861,"volume":2370,"transactions":9,"vwap":2369},"2025-05-19",82.99,83.59,79.11,7900,{"date":2372,"open":2373,"high":2095,"low":2374,"close":2095,"change":466,"percent_change":2375,"volume":1584,"transactions":9,"vwap":2095},"2025-05-16",77.15,77.11,-0.55,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":786,"percent_change":2382,"volume":866,"transactions":9,"vwap":2381},"2025-05-15",79.92,80.15,78.73,78.83,-2.33,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":1349,"percent_change":2388,"volume":958,"transactions":9,"vwap":2387},"2025-05-14",79.94,81.099998,80.71,1.64,{"date":2390,"open":2391,"high":2392,"low":2391,"close":217,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":217},"2025-05-13",78,80.099998,0.78,0.99,11100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":2401,"percent_change":2402,"volume":808,"transactions":9,"vwap":2399},"2025-05-12",78.42,78.63,76.96,2.86,3.77,{"date":2404,"open":2405,"high":453,"low":2405,"close":2406,"change":666,"percent_change":1788,"volume":1544,"transactions":9,"vwap":2406},"2025-05-09",75.61,75.77,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":167,"percent_change":2412,"volume":1734,"transactions":9,"vwap":2411},"2025-05-08",73.089996,76.77,76.42,3.12,{"date":2414,"open":903,"high":2415,"low":2416,"close":2415,"change":908,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-05-07",74.11,73.11,-0.95,6900,{"date":2420,"open":2232,"high":2243,"low":2421,"close":2421,"change":2422,"percent_change":2423,"volume":714,"transactions":9,"vwap":2421},"2025-05-06",74.82,-0.83,-1.1,{"date":2425,"open":2426,"high":2427,"low":2428,"close":921,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":921},"2025-05-05",75.66,76.46,75.32,1.62,2.19,8400,{"date":2433,"open":423,"high":423,"low":896,"close":2222,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2222},"2025-05-02",2.29,3.19,16300,{"date":2438,"open":654,"high":2439,"low":654,"close":2440,"change":333,"percent_change":1349,"volume":2441,"transactions":9,"vwap":2440},"2025-05-01",72.96,71.74,5600,{"date":2443,"open":963,"high":2444,"low":2445,"close":2444,"change":2446,"percent_change":2447,"volume":909,"transactions":9,"vwap":2444},"2025-04-30",70.82,69.84,1.48,2.13,{"date":2449,"open":1941,"high":1941,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":1266,"transactions":9,"vwap":2451},"2025-04-29",69.28,69.34,-1.78,-2.5,{"date":2455,"open":531,"high":531,"low":2456,"close":953,"change":1789,"percent_change":2457,"volume":1281,"transactions":9,"vwap":953},"2025-04-28",71.099998,-1.85,{"date":37,"open":2027,"high":2405,"low":2459,"close":2460,"change":842,"percent_change":948,"volume":1169,"transactions":9,"vwap":2460},72.37,72.46,{"status":2462,"indices":2463,"watchlist":2502,"sectors":2520,"benchmarks":2568},"success",[2464,2471,2477,2484,2490,2496],{"symbol":2465,"name":2466,"price":2467,"change":2468,"pct_change":1647,"is_up":2469,"sparkline":2470,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"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":2472,"name":2473,"price":2474,"change":2475,"pct_change":1422,"is_up":2469,"sparkline":2476,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2478,"name":2479,"price":2480,"change":2481,"pct_change":2482,"is_up":2469,"sparkline":2483,"date":5},"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":2485,"name":2486,"price":2487,"change":2488,"pct_change":1647,"is_up":2469,"sparkline":2489,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2491,"name":2492,"price":2493,"change":2494,"pct_change":2104,"is_up":2469,"sparkline":2495,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2497,"name":2498,"price":2499,"change":2500,"pct_change":323,"is_up":11,"sparkline":2501,"date":5},"VIX","CBOE VIX",15.08,0.07,"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",[2503,2508,2514],{"symbol":2504,"name":2505,"price":2506,"change":786,"pct_change":1442,"is_up":2469,"sparkline":2507,"date":5},"NVDA","NVIDIA Corp",237.36,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2509,"name":2510,"price":2511,"change":2512,"pct_change":1861,"is_up":11,"sparkline":2513,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2515,"name":2516,"price":2517,"change":2518,"pct_change":1364,"is_up":2469,"sparkline":2519,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2521,2525,2529,2533,2538,2542,2547,2551,2556,2560,2564],{"name":2522,"etf":2523,"change":1356,"price":2524,"is_up":2469},"Technology","XLK",201.39,{"name":2526,"etf":2527,"change":630,"price":2528,"is_up":2469},"Financials","XLF",53.75,{"name":2530,"etf":2531,"change":1746,"price":2532,"is_up":11},"Healthcare","XLV",168.81,{"name":2534,"etf":2535,"change":2536,"price":2537,"is_up":2469},"Consumer Cycl","XLY",-0.32,111.36,{"name":2539,"etf":2540,"change":1875,"price":2541,"is_up":2469},"Consumer Staples","XLP",81.7,{"name":2543,"etf":2544,"change":2545,"price":2546,"is_up":2469},"Energy","XLE",-0.58,63.38,{"name":2548,"etf":2549,"change":2127,"price":2550,"is_up":2469},"Industrials","XLI",167.84,{"name":2552,"etf":2553,"change":2554,"price":2555,"is_up":2469},"Materials","XLB",-1.51,48.98,{"name":2557,"etf":2558,"change":2104,"price":2559,"is_up":2469},"Real Estate","XLRE",40.57,{"name":2561,"etf":2562,"change":1027,"price":2563,"is_up":2469},"Utilities","XLU",41.15,{"name":2565,"etf":2566,"change":719,"price":2567,"is_up":2469},"Comm Services","XLC",111.26,[2569,2573,2577,2581],{"ticker":2570,"name":2571,"price":2572,"change":751,"is_up":2469},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2574,"name":2575,"price":2576,"change":281,"is_up":2469},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2578,"name":2579,"price":2580,"change":77,"is_up":2469},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2582,"name":2583,"price":2584,"change":2104,"is_up":2469},"IWM","iShares Russell 2000",277.7]