[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UFOX":3,"stock-historical-UFOX":29,"homepage-market-summary":2943},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UFOX","2026-10-08",{"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},"ETF Series Solutions Defiance Space and Connective Tech ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2826,0.251064,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},86.51,87.88,85.88,88.85,-2.34,-2.63,11478.741946,106.59,59.5,31909.229518650794,57.4,1911,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},41.38,35897,13102325.8387,106.17,"2025-04-28",[40,43,53,63,74,84,94,104,115,126,137,148,158,169,179,189,199,210,220,231,241,252,262,273,283,294,305,315,326,336,347,357,368,378,388,399,409,418,428,437,447,458,467,477,487,498,509,519,529,540,549,560,570,581,592,603,613,624,635,644,653,662,673,682,690,699,708,717,725,733,742,750,759,768,776,784,793,802,810,819,827,836,844,852,861,870,878,886,895,903,911,919,928,937,944,953,961,969,977,986,995,1003,1011,1020,1028,1037,1044,1051,1059,1068,1075,1084,1092,1100,1109,1117,1126,1135,1143,1151,1158,1167,1175,1183,1190,1198,1207,1215,1224,1231,1239,1247,1254,1263,1271,1279,1288,1296,1304,1312,1320,1328,1334,1342,1349,1358,1366,1373,1381,1390,1399,1407,1415,1424,1431,1439,1446,1454,1461,1469,1477,1485,1494,1503,1510,1517,1523,1532,1541,1548,1556,1564,1572,1581,1589,1596,1603,1611,1619,1627,1635,1643,1651,1658,1665,1672,1681,1687,1695,1703,1710,1718,1726,1735,1742,1749,1757,1765,1770,1777,1785,1791,1800,1809,1817,1824,1832,1839,1846,1852,1858,1865,1871,1879,1887,1896,1904,1912,1920,1928,1936,1945,1953,1962,1971,1980,1986,1993,2001,2007,2014,2019,2026,2033,2040,2047,2054,2059,2064,2071,2077,2083,2092,2097,2103,2112,2120,2127,2135,2143,2151,2156,2161,2168,2174,2181,2188,2194,2199,2208,2215,2222,2228,2236,2242,2249,2255,2263,2270,2277,2284,2287,2295,2300,2306,2314,2322,2330,2339,2347,2353,2360,2365,2371,2379,2387,2394,2400,2408,2416,2424,2432,2440,2449,2458,2465,2472,2480,2487,2496,2503,2511,2517,2524,2532,2539,2547,2553,2560,2567,2574,2580,2586,2594,2601,2606,2612,2620,2627,2633,2638,2646,2650,2657,2666,2672,2677,2683,2692,2701,2709,2716,2723,2727,2736,2745,2754,2761,2767,2776,2783,2788,2794,2799,2805,2812,2819,2826,2832,2838,2845,2852,2858,2864,2869,2878,2884,2891,2897,2904,2910,2918,2925,2932,2937],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},340,86.7622,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-07",88.93,89.17,88.4751,-1.3,-1.44,35108.232791,684,88.8026,{"date":54,"open":55,"high":56,"low":55,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-06",89.32,90.22,90.15,1.9081,2.16,63353.193556,966,89.9212,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-05",88.29,88.43,87.831,88.2419,0.13,0.15,12199.093585,386,88.2195,{"date":75,"open":76,"high":77,"low":76,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-02",86.92,88.5133,88.1119,2.2623,2.64,23570.171979,435,88.0571,{"date":85,"open":86,"high":87,"low":86,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-10-01",85.175,86.419215,85.8496,0.8074,0.95,10593.131873,293,85.6832,{"date":95,"open":96,"high":97,"low":98,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-30",85.43,85.495,85.0422,0.1438,0.17,11653.952403,268,85.3473,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-29",85.48,85.525,84.634,84.8984,0.0406,0.05,7976.494842,275,84.9539,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-28",85.6,85.67,84.3601,84.8578,-1.4621,-1.69,18599.646172,392,85.0772,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-25",86.37,87.01,86.1,86.3199,0.6961,0.81,12920.83957,307,86.5221,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-24",84.95,85.9516,84.91,85.6238,-0.2072,-0.24,11752.721661,387,85.2991,{"date":149,"open":150,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-23",86.68,85.81,85.831,-1.1855,-1.36,19645.640417,462,86.2011,{"date":159,"open":160,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-22",86.45,87.11,86.26,87.0165,0.2818,0.32,16098.668275,461,86.7006,{"date":170,"open":171,"high":172,"low":171,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-21",85.03,86.78,86.7347,2.6583,3.16,18591.096027,456,86.2493,{"date":180,"open":181,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-18",84.73,83.44,84.0764,-0.2729,-0.32,9776.643618,299,83.6519,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-17",83.78,84.69,84.3493,2.4612,3.01,13764.051481,341,84.3286,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-16",81.8,82.7579,81.01,81.8881,0.6981,0.86,11331.517788,289,82.0012,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-15",80.9,81.4797,81.19,0.4525,0.56,18607.213564,439,81.2129,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-14",81.02,81.79,80.69,80.7375,-2.8537,-3.41,18881.863435,475,81.2296,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-11",82.59,84.065,83.5912,1.7222,2.1,10222.987194,320,83.6402,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-10",81.49,82.8022,81.2212,81.869,-0.8901,-1.08,12536.416474,284,82.2697,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-09",83.46,83.53,82.7591,-0.1251,-0.15,9667.984713,300,83.0068,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-08",82.23,83.35,81.5,82.8842,1.5042,1.85,140014.510183,1197,82.8376,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-04",80.93,81.7,81.38,0.83,1.03,22118.801312,426,81.2275,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-03",79.63,80.74,79.21,80.55,0.73,0.91,82988.953217,506,79.84,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-02",79.52,79.96,79.13,79.82,0.0251,0.03,35325.592779,383,79.574,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-01",80.19,79.6823,79.7949,-1.6545,-2.03,13399.325037,372,79.9007,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-31",81.3,81.54,80.92,81.4494,0.0312,0.04,14424.508669,364,81.2641,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-28",83.18,81.285,81.4182,-2.1843,-2.61,14340.823608,373,81.8765,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-27",83.55,83.6354,83.1794,83.6025,1.4064,1.71,13216.700642,412,83.3717,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-26",81.37,82.315,82.1961,0.4794,0.59,7696.153256,248,81.8945,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-25",81.74,81.98,81.29,81.7167,0.9584,1.19,16212.65941,420,81.6018,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-24",81.72,80.43,80.7583,-2.1457,-2.59,14875.224594,570,81.0584,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-21",83.17,81.975,82.904,0.4062,0.49,12568.165257,371,82.7459,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-20",83.03,83.195,82.14,82.4978,-0.8622,-1.03,13461.695897,313,82.449,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-19",85.4,82.52,83.36,-1.4275,-1.68,19865.993548,434,83.785,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":167,"vwap":417},"2026-08-18",85.98,84.51,84.7875,-3.4925,-3.96,20227.474627,85.1467,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-17",88.08,89.165,88.28,0.4,0.46,17575.159206,471,88.6315,{"date":429,"open":430,"high":431,"low":432,"close":18,"change":433,"percent_change":69,"volume":434,"transactions":435,"vwap":436},"2026-08-14",87.93,88.56,86.98,0.1148,18406.237401,493,87.5953,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-13",87.26,88.95,87.7652,-0.0178,-0.02,67989.63991,1318,88.2556,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-12",86.79,88.1899,86.6,87.783,2.7088,3.18,31055.793912,551,87.6271,{"date":459,"open":460,"high":461,"low":192,"close":462,"change":463,"percent_change":185,"volume":464,"transactions":465,"vwap":466},"2026-08-11",85.56,85.7605,85.0742,-0.2758,13187.19142,464,85.122,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":49,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-10",86.53,86.89,85.31,85.35,-1.66,25241.06045,760,86.0147,{"date":478,"open":479,"high":480,"low":481,"close":449,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-07",85.94,86.815,85.13,2.4708,2.93,46363.746383,1283,86.2089,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-06",83.14,85.68,83.12,84.3192,-0.2109,-0.25,15482.435848,821,84.5154,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-05",85.76,85.872,84.43,84.5301,-1.9511,-2.26,19927.268149,708,85.0212,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",81.9,86.77,86.4812,4.6903,5.73,32641.250267,852,85.3595,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-03",78.8,81.81,81.7909,2.2609,2.84,16602.030412,809,80.6466,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-31",80.57,80.755,78.36,79.53,0.2257,0.28,27991.13583,745,79.3105,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-30",77.6,79.3043,3.5943,4.75,27849.338564,844,78.7195,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",78.26,78.57,75.645,75.71,-2.8915,-3.68,36151.034707,1159,77.1471,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-28",79.18,76.45,78.6015,-1.3985,-1.75,29843.810919,1230,77.9019,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-27",80.68,80.79,78.6,80,0.07,0.09,40459.204813,1387,79.4922,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-24",82,82.19,79.625,79.93,-2.72,-3.29,40995.066082,1411,80.3477,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-23",82.95,83.87,81.915,82.65,-0.8878,-1.06,39061.172624,936,82.71,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-22",83.31,84.87,83.5378,-0.5509,-0.66,33230.37962,797,83.9329,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",82.48,84.2,82.43,84.0887,3.1122,3.84,194017.430101,769,83.8665,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-20",81.73,82.25,80.895,80.9765,0.0165,0.02,22589.715479,653,81.549,{"date":636,"open":637,"high":583,"low":638,"close":639,"change":640,"percent_change":577,"volume":641,"transactions":642,"vwap":643},"2026-07-17",78.95,78.3,80.96,0.0713,57848.470882,1225,80.519,{"date":645,"open":380,"high":646,"low":288,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-16",83.59,80.8887,-4.0314,-4.75,35202.870222,905,81.5772,{"date":654,"open":432,"high":655,"low":182,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-15",87.29,84.9201,-1.6525,-1.91,29891.916581,777,84.8433,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-14",87.44,87.64,86.39,86.5726,0.3327,0.39,27956.018156,548,86.7689,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":527,"vwap":681},"2026-07-13",87.97,85.868,86.2399,-2.7931,-3.14,28599.575362,86.7197,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-10",89.75,88.14,89.032997,-0.997,-1.11,20100,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-09",89.51,90.65,89.26,90.029999,2.27,2.59,33400,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-08",86.13,87.78,85.89,87.76,1.11,1.28,24800,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-07",88.2,88.67,86.11,86.65,-3.13,-3.49,55500,{"date":718,"open":57,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-06",91.41,89.73,89.78,1.09,1.23,34100,{"date":726,"open":727,"high":728,"low":18,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-02",92.21,92.96,88.69,-3.418,-3.71,57400,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",93.25,93.98,92.099998,92.108,-2.929,-3.08,58700,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-30",91.55,95.049004,95.037003,3.237,3.53,19800,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-29",89.48,91.92,87.58,91.8,3.754,4.26,26100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-26",86.88,88.47,86.74,88.045998,-0.385,-0.44,33500,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-25",90.97,86.625,88.431,-0.456,-0.51,51000,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-24",91.16,88.155,88.887,-2.223,-2.44,60900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-23",90.31,92.52,90.305,91.11,-3.02,-3.21,72700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-22",95.15,95.328,93.51,94.13,-1.13,-1.19,93000,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-18",95.8,93.94,95.26,1.261,1.34,48400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",95.07,97.8,93.97,93.999,-0.291,-0.31,34500,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-16",96.88,97.18,94.29,-3.067,-3.15,41100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-15",97.69,97.79,96.29,97.357,2.397,2.52,46000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":154,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-12",96.74,96.8,93.89,94.96,-1.41,43500,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",91.94,96.359,96.32,5.03,5.51,55400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",91.78,93.68,91.161,91.29,-1.659,-1.78,51900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-09",97.43,97.442,89.15,92.949,-2.961,-3.09,79700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":289,"volume":877,"transactions":9,"vwap":875},"2026-06-08",97.52,97.961,95.46,95.91,0.696,26200,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-05",101.31,94.365,95.214,-8.444,-8.15,62700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-04",100.56,104.445,99.83,103.658,0.003,0,24000,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-03",106.080002,103.25,103.655,-2.675,-2.52,36700,{"date":904,"open":905,"high":24,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-02",103.87,103.8,106.33,3.715,3.62,201600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":-6,"volume":918,"transactions":9,"vwap":916},"2026-06-01",102.18,103.32,100.236,102.615,-0.005,42700,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-29",102.099998,102.73,99.64,102.62,-0.19,-0.18,73500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-28",101.98,103.14,100.815,102.81,0.54,0.53,70800,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-27",103.57,100.36,102.27,-0.08,77300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-26",102.26,102.87,101.050003,102.35,2.94,2.96,68100,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-22",97.099998,99.62,99.41,3.38,3.52,76400,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-21",94.099998,96.345,96.029999,0.886,0.93,77800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":59,"volume":976,"transactions":9,"vwap":974},"2026-05-20",93.43,95.32,93.204,95.144,2.014,38000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-19",91.26,93.58,89.84,93.13,0.34,0.37,25400,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-18",94.49,94.84,91.339,92.79,-0.21,-0.23,51100,{"date":996,"open":997,"high":998,"low":753,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",92.74,94.040001,93,-1.9,-2,28700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":237,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-14",93.18,95.141,93.07,94.9,2.26,42900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-13",92.64,93.59,91.44,92.8,1.18,1.29,71600,{"date":1021,"open":1022,"high":982,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-12",92.41,89.25,91.62,-2.49,-2.65,49900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",91.72,94.44,91.586,94.11,2.82,3.09,56000,{"date":1038,"open":1039,"high":1040,"low":1039,"close":857,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":857},"2026-05-08",87.85,91.439,4.99,5.78,36500,{"date":1045,"open":430,"high":430,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-07",85.7,86.3,-1.53,-1.74,34000,{"date":1052,"open":761,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-06",87.92,86.24,87.83,1.127,1.3,67500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-05",86.31,86.91,86.019997,86.703,1.709,2.01,81900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":443,"percent_change":443,"volume":1074,"transactions":9,"vwap":1073},"2026-05-04",85.17,85.459,84.5,84.994,39000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-01",84.28,86.706,84.11,85.014,0.909,1.08,46600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1087},"2026-04-30",82.51,84.105,82.084999,2.825,3.48,29200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":343,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-29",79.76,81.35,79.39,81.28,2.15,14800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-28",79.47,80.538,78.81,79.57,-1.848,-2.27,20000,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-27",82.35,80.527,81.418,-1.082,-1.31,23800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-24",82.44,82.738,81.77,82.5,1.854,2.3,22600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-23",81.39,81.665,79.349,80.646,-1.277,-1.56,21900,{"date":1136,"open":1137,"high":627,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-22",82.080002,81.354,81.923,1.062,1.31,29100,{"date":1144,"open":1145,"high":264,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-21",81.66,80.785,80.861,-0.159,-0.2,28000,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-20",79.54,81.019997,0.978,1.22,16400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-17",80.010002,80.3,79.72,80.042,0.872,1.1,27200,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-16",76.88,79.2,79.17,2.65,3.46,44600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":705,"volume":1182,"transactions":9,"vwap":1180},"2026-04-15",75.94,76.61,75.46,76.52,0.843,18200,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":983,"volume":1189,"transactions":9,"vwap":1187},"2026-04-14",76.8,75.18,75.677,0.257,56600,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-13",73.35,75.45,75.42,1.62,2.2,29600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-10",74.019997,74.25,73.535,73.8,0.483,0.66,32600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":688,"volume":1214,"transactions":9,"vwap":1212},"2026-04-09",74,74.59,72.94,73.317,-0.823,20500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-08",74.92,75,73.229,74.14,2.29,3.19,38300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":775,"transactions":9,"vwap":1227},"2026-04-07",71.39,71.85,70.15,0.27,0.38,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":926,"volume":1238,"transactions":9,"vwap":1236},"2026-04-06",71.93,72.25,71.18,71.58,-0.126,13300,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-02",67.57,71.73,71.706,2.341,3.37,29500,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":364,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-01",69.2,70.23,69.365,1.75,25900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-31",66.34,68.19,66.15,68.175,3.045,4.68,6600,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-30",67.71,64.66,65.13,-1.99,-2.96,32100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":587,"volume":1278,"transactions":9,"vwap":1276},"2026-03-27",68.66,68.695,66.95,67.12,-1.88,24700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-26",70.78,71.040001,68.97,69,-2.448,-3.43,29000,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-25",70.31,72.23,71.448,2.058,2.97,57500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":494,"volume":1303,"transactions":9,"vwap":1301},"2026-03-24",69.25,69.92,68.99,69.39,-0.171,35000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":689,"transactions":9,"vwap":1309},"2026-03-23",69.22,70.019997,68.89,69.561,1.502,2.21,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":775,"transactions":9,"vwap":1317},"2026-03-20",70.27,70.43,67.61,68.058998,-2.221,-3.16,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":706,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-19",68.2,70.52,68.059998,70.28,1.86,26300,{"date":1329,"open":1330,"high":1331,"low":1284,"close":1284,"change":1332,"percent_change":774,"volume":1333,"transactions":9,"vwap":1284},"2026-03-18",69.42,70.2,-0.356,28500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":216,"volume":1341,"transactions":9,"vwap":1339},"2026-03-17",69.14,69.68,68.997,69.356,0.386,28900,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1283,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1283},"2026-03-16",68.54,69.32,1.302,1.92,23000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-13",68.080002,69.305,67.45,67.668,-0.092,-0.14,34900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":799,"volume":1365,"transactions":9,"vwap":1363},"2026-03-12",67.91,68.57,67.481,67.76,-0.772,8300,{"date":1367,"open":1257,"high":1368,"low":1257,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-11",69.065002,68.532,0.422,0.62,56200,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-10",67.86,68.96,68.11,0.337,0.5,8600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-09",65.26,67.78,65.15,67.773,1.513,2.28,12000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-06",66.42,67.586,66.24,66.26,-1.309,-1.94,11200,{"date":1400,"open":1322,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-05",68.464,66.595,67.569,-1.262,-1.83,17400,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-04",68.25,69.074997,68.831,1.179,1.74,24600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-03",66.89,68.33,66.38,67.652,-1.185,-1.72,13800,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1182,"transactions":9,"vwap":1428},"2026-03-02",66.25,68.84,68.837,1.425,2.11,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1356,"volume":1438,"transactions":9,"vwap":1436},"2026-02-27",66.57,67.48,66.33,67.412,-0.095,9200,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1438,"transactions":9,"vwap":1443},"2026-02-26",68.45,66.682,67.507,-1.023,-1.49,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-25",68.26,68.82,68.53,0.672,0.99,37300,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1311,"volume":1460,"transactions":9,"vwap":1458},"2026-02-24",66.37,68.050003,67.858,1.464,19500,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-23",66.8,65.96,66.394,-0.897,-1.33,17300,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-20",66.9,68.0049973,67.291,-0.186,-0.28,15700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":817,"volume":1484,"transactions":9,"vwap":1482},"2026-02-19",67.23,67.49,67,67.477,-0.211,41400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-18",67.64,68.18,67.29,67.688,0.125,0.19,8700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-17",67.2,68,66.5,67.563,-0.081,-0.12,8000,{"date":1504,"open":1505,"high":1497,"low":1506,"close":1507,"change":1508,"percent_change":1413,"volume":1509,"transactions":9,"vwap":1507},"2026-02-13",66.77,66.044998,67.644,1.154,9800,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1423,"transactions":9,"vwap":1514},"2026-02-12",67.95,66.31,66.49,-1.627,-2.39,{"date":1518,"open":1519,"high":1519,"low":1496,"close":1520,"change":1521,"percent_change":631,"volume":1522,"transactions":9,"vwap":1520},"2026-02-11",68.78,68.117,0.017,13700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-10",68.69,68.85,67.985,68.099998,-0.507,-0.74,94600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-09",66.99,68.72,66.94,68.607,1.158,1.72,13900,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-06",65.87,67.449,2.844,4.4,17900,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-05",64.16,65.4,64.605,-0.423,-0.65,18400,{"date":1557,"open":1433,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-04",66.702,64.040001,65.028,-1.522,-2.29,43800,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-03",67.11,65.22,66.55,-0.252,-0.38,58800,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-02",66,67.35,65.985,66.802,0.502,0.76,71800,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1380,"transactions":9,"vwap":1586},"2026-01-30",67.050003,67.9,66.13,66.3,-1.258,-1.86,{"date":1590,"open":1591,"high":1591,"low":1586,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-29",68.3,67.558,-0.88,-1.29,11600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":722,"volume":1157,"transactions":9,"vwap":1601},"2026-01-28",68.040001,68.63,67.74,68.438,0.739,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-27",67.13,67.84,67.699,1.244,1.87,20700,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-26",66.19,66.71,66.455,0.645,0.98,27800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":749,"transactions":9,"vwap":1624},"2026-01-23",66.14,66.29,65.63,65.81,-0.377,-0.57,{"date":1628,"open":1585,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-22",66.44,65.71,66.187,1.153,1.77,21700,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":353,"volume":1642,"transactions":9,"vwap":1640},"2026-01-21",65.17,65.415,63.995,65.033997,0.382,15600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1516,"volume":1650,"transactions":9,"vwap":1648},"2026-01-20",64.72,65.865,64.6,64.652,-1.581,23300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":70,"volume":707,"transactions":9,"vwap":1656},"2026-01-16",66.59,66.88,65.99,66.233,0.1,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1174,"transactions":9,"vwap":1662},"2026-01-15",66.28,66.78,66.133,0.662,1.01,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1157,"transactions":9,"vwap":1669},"2026-01-14",65.76,64.815,65.471,-0.639,-0.97,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-13",66.21,66.54,65.875,66.11,0.159,0.24,18900,{"date":1682,"open":1266,"high":1464,"low":1266,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-12",65.951,1.039,1.6,15900,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-09",64.26,65.059998,64.912,0.805,1.26,34200,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-08",64.91,64.010002,64.107,-0.963,-1.48,8400,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-07",65.92,65.07,-1.053,-1.59,49200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":290,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-06",65.3,66.147,64.79,66.123,1.4,14600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":716,"transactions":9,"vwap":1723},"2026-01-05",65.48,65.528,64.864,65.213,0.448,0.69,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-02",64.64,64.925,64.275,64.765,0.929,1.46,14900,{"date":1736,"open":1647,"high":1647,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-31",63.81,63.836,-0.764,-1.18,19700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1647,"change":1747,"percent_change":983,"volume":1748,"transactions":9,"vwap":1647},"2025-12-30",64.42,64.75,64.34,0.221,14200,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-29",64.089996,64.69,64.379,-0.435,-0.67,16900,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-26",64.98,64.635,64.814,-0.066,-0.1,11000,{"date":1766,"open":1383,"high":1767,"low":1768,"close":1769,"change":992,"percent_change":185,"volume":1502,"transactions":9,"vwap":1769},"2025-12-24",65.36,64.86,64.88,{"date":1771,"open":1645,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":494,"volume":1776,"transactions":9,"vwap":1774},"2025-12-23",65.123,64.7,65.089996,-0.16,9600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1756,"transactions":9,"vwap":1782},"2025-12-22",64.84,65.32,64.82,65.25,1.02,1.59,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1065,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-19",62.85,64.23,2.73,13100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-18",62.99,63.029999,62.36,62.521,0.711,1.15,18700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-17",63.64,63.85,61.79,61.81,-1.715,-2.7,18300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1593,"volume":1816,"transactions":9,"vwap":1814},"2025-12-16",63.67,63.956,63.15,63.525,-0.564,12500,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":877,"transactions":9,"vwap":1821},"2025-12-15",65.51,64.07,64.088997,-1.073,-1.65,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-12",67.07,65.040001,65.162,-2.431,-3.6,13500,{"date":1833,"open":1834,"high":1487,"low":1513,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-11",67.18,67.593,-0.034,-0.05,23400,{"date":1840,"open":1841,"high":1842,"low":1402,"close":1843,"change":1844,"percent_change":1156,"volume":1845,"transactions":9,"vwap":1843},"2025-12-10",66.79,67.92,67.627,0.815,41800,{"date":1847,"open":1498,"high":1848,"low":1849,"close":1850,"change":69,"percent_change":1492,"volume":1851,"transactions":9,"vwap":1850},"2025-12-09",66.93,66.46,66.812,17000,{"date":1853,"open":1568,"high":1854,"low":1456,"close":1442,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1442},"2025-12-08",66.755,0.508,0.77,33800,{"date":1859,"open":1860,"high":1456,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-05",65.94,66.174,0.423,0.64,10300,{"date":1866,"open":1827,"high":1867,"low":1827,"close":1868,"change":1869,"percent_change":1870,"volume":1157,"transactions":9,"vwap":1868},"2025-12-04",65.91,65.751,0.585,0.9,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1874},"2025-12-03",64.52,65.166,64.073997,0.777,1.21,10600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1452,"volume":1886,"transactions":9,"vwap":1884},"2025-12-02",64.4,64.96,64.12,64.389,0.629,30300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-01",63.92,64.201,63.47,63.76,-0.757,-1.17,44700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":289,"volume":1903,"transactions":9,"vwap":1901},"2025-11-28",64.21,64.56,64.035004,64.517,0.47,19300,{"date":1905,"open":1906,"high":1744,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-26",63.83,63.692,64.046997,0.673,1.06,10000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":279,"volume":1919,"transactions":9,"vwap":1917},"2025-11-25",62.68,63.48,62.07,63.374,0.648,30900,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-24",61.14,62.73,62.726,1.95,3.21,20200,{"date":1929,"open":1930,"high":1931,"low":25,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-21",60.45,61.36,60.776,0.408,0.68,50500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-20",63.74,63.88,60.25,60.368,-2.042,-3.27,45800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":322,"volume":1952,"transactions":9,"vwap":1950},"2025-11-19",62.2,63.22,62.040001,62.41,0.024,15000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-18",62.28,62.93,61.69,62.386,-0.5,-0.8,81300,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-17",63.73,64.305,62.575,62.886,-1.376,-2.14,30700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-14",62.83,65,62.74,64.262,-0.018,-0.03,31400,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1001,"percent_change":790,"volume":1985,"transactions":9,"vwap":1984},"2025-11-13",66.050003,63.845,64.28,25600,{"date":1987,"open":1988,"high":1989,"low":1613,"close":1660,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1660},"2025-11-12",66.58,66.76,0.162,0.25,49100,{"date":1994,"open":1622,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-11",66.421,65.97,66.118,-0.472,-0.71,22400,{"date":2002,"open":1614,"high":2003,"low":2004,"close":1653,"change":2005,"percent_change":2006,"volume":1756,"transactions":9,"vwap":1653},"2025-11-10",67.019997,66.185,1.262,1.93,{"date":2008,"open":1745,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":258,"volume":2013,"transactions":9,"vwap":2011},"2025-11-07",65.37,63.8,65.328,-0.096,23200,{"date":2015,"open":1435,"high":1514,"low":1637,"close":2016,"change":2017,"percent_change":2018,"volume":1348,"transactions":9,"vwap":2016},"2025-11-06",65.424,-0.571,-0.87,{"date":2020,"open":2021,"high":1435,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-05",65.099998,65.995,0.965,1.48,37800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":588,"volume":1468,"transactions":9,"vwap":2031},"2025-11-04",65.89,66.265,64.97,65.029999,-2.21,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":1423,"transactions":9,"vwap":2037},"2025-11-03",68.21,66.98,67.24,-0.62,-0.91,{"date":2041,"open":2042,"high":1377,"low":2043,"close":1375,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1375},"2025-10-31",67.58,67.228,0.89,1.33,26600,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":1142,"transactions":9,"vwap":2051},"2025-10-30",66.39,67.415,66.97,0.237,0.36,{"date":2055,"open":1434,"high":1434,"low":1456,"close":2056,"change":2057,"percent_change":925,"volume":2058,"transactions":9,"vwap":2056},"2025-10-29",66.733,-0.127,22100,{"date":2060,"open":1849,"high":2061,"low":1256,"close":2062,"change":353,"percent_change":2044,"volume":2063,"transactions":9,"vwap":2062},"2025-10-28",67.16,66.86,58000,{"date":2065,"open":1613,"high":2066,"low":2067,"close":2066,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2066},"2025-10-27",66.27,65.79,1.009,1.55,19200,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":1663,"percent_change":1783,"volume":2076,"transactions":9,"vwap":2075},"2025-10-24",65.5,65.16,65.261,12100,{"date":2078,"open":2010,"high":2079,"low":2010,"close":2080,"change":2081,"percent_change":2082,"volume":1540,"transactions":9,"vwap":2080},"2025-10-23",64.745,64.599,1.162,1.83,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-22",64.15,64.155,62.58,63.437,-1.163,-1.8,17700,{"date":2093,"open":1645,"high":2094,"low":2095,"close":1647,"change":2096,"percent_change":817,"volume":1125,"transactions":9,"vwap":1647},"2025-10-21",64.935,64.35,-0.199,{"date":2098,"open":1647,"high":1827,"low":1647,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-20",64.799,0.623,0.97,39500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-17",64,64.434,63.45,64.176,-0.492,-0.76,15800,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1423,"transactions":9,"vwap":2117},"2025-10-16",65.55,65.556,64.54,64.668,-0.35,-0.54,{"date":2121,"open":2074,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":1327,"transactions":9,"vwap":2124},"2025-10-15",65.56,64.3,65.017998,0.848,1.32,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":322,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-14",63.32,64.8,62.804,64.17,0.06,45000,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-13",63.75,64.36,64.13,1.96,3.15,35700,{"date":2144,"open":2145,"high":1780,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-10",65.21,62.14,62.17,-2.87,-4.41,79100,{"date":2152,"open":1781,"high":2153,"low":1881,"close":1827,"change":1229,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1827},"2025-10-09",65.14,0.42,53200,{"date":2157,"open":1802,"high":1779,"low":1802,"close":2158,"change":343,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-08",64.77,2.71,30000,{"date":2162,"open":2163,"high":1788,"low":2164,"close":2165,"change":2166,"percent_change":48,"volume":2167,"transactions":9,"vwap":2165},"2025-10-07",64.11,62.581,63.060001,-0.83,21600,{"date":2169,"open":2010,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1783,"volume":1748,"transactions":9,"vwap":2172},"2025-10-06",64.29,63.72,63.89,0.646,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":1501,"volume":2180,"transactions":9,"vwap":2178},"2025-10-03",63.53,63.875,63.244,-0.076,15400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2129,"change":2186,"percent_change":1017,"volume":2187,"transactions":9,"vwap":2129},"2025-10-02",63.27,63.506,62.892,0.74,23900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2087,"change":1870,"percent_change":1733,"volume":2193,"transactions":9,"vwap":2087},"2025-10-01",61.49,62.67,61.42,24500,{"date":2195,"open":2192,"high":1957,"low":2196,"close":2197,"change":2053,"percent_change":353,"volume":2198,"transactions":9,"vwap":2197},"2025-09-30",61.16,61.68,31100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-29",61.8,61.832,61.305,61.32,-0.04,-0.07,15500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1931,"change":1775,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1931},"2025-09-26",61.47,61.53,60.989,-0.26,25300,{"date":2216,"open":2196,"high":2217,"low":2218,"close":2219,"change":774,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-25",61.64,61.0089989,61.52,-0.82,20300,{"date":2223,"open":2224,"high":2224,"low":2201,"close":2225,"change":2226,"percent_change":2227,"volume":1717,"transactions":9,"vwap":2225},"2025-09-24",62.6,62.029999,-0.6,-0.96,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1999,"volume":2235,"transactions":9,"vwap":2233},"2025-09-23",63,63.19,62.506,62.63,-0.448,22000,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1460,"transactions":9,"vwap":2239},"2025-09-22",62.11,63.077999,0.916,1.47,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2058,"transactions":9,"vwap":2246},"2025-09-19",62.27,61.76,62.162,0.178,0.29,{"date":2250,"open":2225,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":31,"volume":2091,"transactions":9,"vwap":2253},"2025-09-18",62.129,61.85,61.984,0.612,{"date":2256,"open":2257,"high":1957,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-17",61.46,61,61.372,-0.038,-0.06,13400,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2118,"volume":2269,"transactions":9,"vwap":2267},"2025-09-16",61.78,61.17,61.41,-0.216,258300,{"date":2271,"open":2272,"high":2197,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-15",61.049999,61.626,0.903,1.49,16500,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1445,"volume":2283,"transactions":9,"vwap":2281},"2025-09-12",61.51,60.608,60.723,-0.917,19100,{"date":2285,"open":2197,"high":1805,"low":1931,"close":2217,"change":536,"percent_change":424,"volume":2286,"transactions":9,"vwap":2217},"2025-09-11",22300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":1931,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":1931},"2025-09-10",61.2,61.75,61.060001,1.76,2.95,26400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":1492,"percent_change":165,"volume":894,"transactions":9,"vwap":2298},"2025-09-09",59.53,59.6,59.19,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":216,"percent_change":90,"volume":2305,"transactions":9,"vwap":2303},"2025-09-08",58.87,59.41,58.793,55600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":1716,"volume":2313,"transactions":9,"vwap":2311},"2025-09-05",59.049999,59.33,58.34,58.85,0.812,57900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2317},"2025-09-04",57.57,58.037998,57.32,0.931,1.63,36200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":111,"volume":2329,"transactions":9,"vwap":2327},"2025-09-03",57.25,57.31,56.7,57.107,0.027,35100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-09-02",56.33,57.099998,56.16,57.080002,-0.389,-0.68,29700,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-29",58.33,57.27,57.469,-1.341,-2.28,38400,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":2352,"percent_change":1195,"volume":2214,"transactions":9,"vwap":2351},"2025-08-28",58,58.93,58.81,0.94,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":165,"percent_change":216,"volume":2359,"transactions":9,"vwap":2358},"2025-08-27",57.62,59.28,57.38,57.87,75800,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":2186,"percent_change":1057,"volume":2364,"transactions":9,"vwap":2363},"2025-08-26",56.84,57.55,9000,{"date":2366,"open":2326,"high":2367,"low":2326,"close":2368,"change":2369,"percent_change":69,"volume":2370,"transactions":9,"vwap":2368},"2025-08-25",57.025002,56.81,0.072,40500,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-22",55.53,57.007,56.738,1.307,2.36,10200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":1679,"volume":2386,"transactions":9,"vwap":2384},"2025-08-21",55,55.48,54.977,55.431,0.131,48500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2390,"change":144,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-08-20",55.21,55.3,54.353,-0.43,35900,{"date":2395,"open":2368,"high":2368,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":1522,"transactions":9,"vwap":2397},"2025-08-19",55.452,55.54,-1.439,-2.53,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2403,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2403},"2025-08-18",56.64,56.979,56.51,0.341,0.6,314500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":1563,"transactions":9,"vwap":2413},"2025-08-15",56.72,56.74,56.42,56.638,-0.162,-0.29,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":799,"volume":2423,"transactions":9,"vwap":2421},"2025-08-14",56.87,57.16,56.34,56.8,-0.652,64700,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":893,"volume":2431,"transactions":9,"vwap":2429},"2025-08-13",57.53,57.85,57.02,57.452,0.002,262100,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-12",56.5,57.47,57.45,1.25,2.22,391000,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-11",56.68,57.040001,56.17,56.2,-0.506,-0.89,134600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-08",56.54,56.93,56.44,56.706,0.346,0.61,283900,{"date":2459,"open":2452,"high":2460,"low":2461,"close":2462,"change":1475,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-08-07",57.14,55.79,56.36,-0.49,363200,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2402,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2402},"2025-08-06",54.8,56.67,1.535,2.79,361800,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-05",55.55,54.81,55.105,-0.355,-0.64,5300,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2485,"percent_change":2486,"volume":2283,"transactions":9,"vwap":2484},"2025-08-04",54.29,55.47,55.46,2.408,4.54,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-01",53.42,53.6,52.4,53.051998,-1.188,-2.19,287000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2500,"change":2501,"percent_change":2502,"volume":1166,"transactions":9,"vwap":2500},"2025-07-31",55.2,55.38,54.24,-0.768,-1.4,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1230,"volume":2510,"transactions":9,"vwap":2508},"2025-07-30",55.080002,55.354,54.685,55.0079994,0.208,14400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2467,"change":536,"percent_change":2516,"volume":1741,"transactions":9,"vwap":2467},"2025-07-29",54.95,55.295,54.437,0.51,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":216,"volume":1522,"transactions":9,"vwap":2522},"2025-07-28",54.35,54.56,54.258,54.52,0.304,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1763,"volume":2531,"transactions":9,"vwap":2529},"2025-07-25",54.17,54.32,54.049999,54.216,-0.056,17200,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":925,"volume":2538,"transactions":9,"vwap":2536},"2025-07-24",54.77,54.09,54.272,-0.104,20800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1733,"volume":2546,"transactions":9,"vwap":2544},"2025-07-23",53.85,54.4,53.68,54.376,0.785,18000,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2018,"volume":1380,"transactions":9,"vwap":2551},"2025-07-22",53.94,52.99,53.591,-0.47,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2557,"change":2558,"percent_change":322,"volume":2559,"transactions":9,"vwap":2557},"2025-07-21",54.21,54.545,54.061001,0.023,18100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":111,"volume":1878,"transactions":9,"vwap":2565},"2025-07-18",54.18,54.22,53.92,54.037998,0.026,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":2572,"percent_change":1539,"volume":2573,"transactions":9,"vwap":2571},"2025-07-17",53.19,54.080002,54.012001,0.914,10700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2577,"change":2579,"percent_change":1863,"volume":1776,"transactions":9,"vwap":2577},"2025-07-16",52.78,53.098,52.39,0.338,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":70,"percent_change":2248,"volume":2585,"transactions":9,"vwap":2584},"2025-07-15",53.11,52.7,52.76,5700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":983,"volume":2593,"transactions":9,"vwap":2591},"2025-07-14",52.28,52.738,52.0029984,52.61,0.18,10800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2337,"percent_change":2600,"volume":1278,"transactions":9,"vwap":2599},"2025-07-11",52.63,52.79,52.42,52.43,-1.28,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2582,"change":2605,"percent_change":774,"volume":2076,"transactions":9,"vwap":2582},"2025-07-10",53.58,52.8,-0.27,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":69,"percent_change":1679,"volume":1748,"transactions":9,"vwap":2611},"2025-07-09",53.43,53.623,53.14,53.38,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2133,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-07-08",53.41,53.529,53.229,53.25,0.11,11300,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2569,"change":2625,"percent_change":2626,"volume":1333,"transactions":9,"vwap":2569},"2025-07-07",53.61,53.7,53,-0.77,-1.43,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":1783,"percent_change":2006,"volume":2632,"transactions":9,"vwap":2631},"2025-07-03",53.37,53.97,53.96,19900,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2406,"percent_change":1798,"volume":2091,"transactions":9,"vwap":2637},"2025-07-02",52.17,52.975,52.94,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1960,"volume":2645,"transactions":9,"vwap":2643},"2025-07-01",52.59,52.66,52,52.34,-0.42,277700,{"date":2647,"open":2648,"high":2550,"low":2649,"close":2584,"change":934,"percent_change":279,"volume":818,"transactions":9,"vwap":2584},"2025-06-30",52.77,52.6,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":631,"percent_change":322,"volume":2656,"transactions":9,"vwap":2655},"2025-06-27",52.21,52.53,51.93,52.22,10500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-06-26",51.97,52.26,51.715,52.2,0.58,1.12,20400,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":111,"percent_change":1657,"volume":1540,"transactions":9,"vwap":2671},"2025-06-25",51.66,51.79,51.57,51.62,{"date":2673,"open":2674,"high":2675,"low":2674,"close":2670,"change":2676,"percent_change":834,"volume":1680,"transactions":9,"vwap":2670},"2025-06-24",50.8,51.63,1.27,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":2186,"percent_change":2275,"volume":2682,"transactions":9,"vwap":2681},"2025-06-23",49.32,50.31,50.3,12800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-06-20",50.040001,50.23,49.505,49.56,-0.315,-0.63,12600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-06-18",49.63,50.15,49.53,49.875,0.575,1.17,13600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2337,"volume":2708,"transactions":9,"vwap":2706},"2025-06-17",49.25,49.79,49.24,49.3,-0.34,9100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":967,"percent_change":2715,"volume":1851,"transactions":9,"vwap":2714},"2025-06-16",49.099998,49.815,48.98,49.64,1.91,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2119,"percent_change":2722,"volume":1502,"transactions":9,"vwap":2721},"2025-06-13",48.66,49.175,48.62,48.71,-1.1,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2703,"change":1934,"percent_change":1716,"volume":2262,"transactions":9,"vwap":2703},"2025-06-12",48.55,49.347,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-06-11",48.67,48.95,48.445,48.57,-0.045,-0.09,7700,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-10",48.68,48.8,48.35,48.615,0.08,0.16,7800,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-06-09",48.33,48.89,48.26,48.535,0.505,1.05,18500,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":1725,"volume":1438,"transactions":9,"vwap":2759},"2025-06-06",47.99,48.174,47.884,48.029999,0.33,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":258,"percent_change":817,"volume":1702,"transactions":9,"vwap":2766},"2025-06-05",47.91,48.15,47.62,47.7,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-04",47.63,47.94,47.469,47.85,0.31,0.65,12300,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-06-03",46.8,47.54,0.96,2.06,16700,{"date":2784,"open":2785,"high":2786,"low":2785,"close":2787,"change":934,"percent_change":2699,"volume":2111,"transactions":9,"vwap":2787},"2025-06-02",45.95,46.587,46.58,{"date":2789,"open":2790,"high":2790,"low":2791,"close":2792,"change":2644,"percent_change":2793,"volume":1927,"transactions":9,"vwap":2792},"2025-05-30",46.16,45.45,46.040001,-0.9,{"date":2795,"open":2796,"high":2796,"low":2797,"close":2798,"change":1763,"percent_change":992,"volume":2665,"transactions":9,"vwap":2798},"2025-05-29",47.21,46.373,46.46,{"date":2800,"open":2801,"high":2801,"low":2802,"close":2803,"change":185,"percent_change":2337,"volume":2804,"transactions":9,"vwap":2803},"2025-05-28",46.93,46.49,46.56,12700,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1165,"percent_change":2811,"volume":2753,"transactions":9,"vwap":2810},"2025-05-27",46.57,47,46.42,46.88,2.4,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":766,"percent_change":2818,"volume":2782,"transactions":9,"vwap":2817},"2025-05-23",45.41,45.9,45.3,45.78,-0.95,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2133,"percent_change":69,"volume":2825,"transactions":9,"vwap":2824},"2025-05-22",46.13,46.52,45.998,46.22,14300,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2790,"change":2831,"percent_change":1422,"volume":1831,"transactions":9,"vwap":2790},"2025-05-21",46.54,47.18,46.0099983,-0.81,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2835,"change":2133,"percent_change":69,"volume":2837,"transactions":9,"vwap":2835},"2025-05-20",46.66,46.97,46.6,14700,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1501,"percent_change":2213,"volume":2844,"transactions":9,"vwap":2843},"2025-05-19",46.27,46.94,46.23,46.91,55700,{"date":2846,"open":2835,"high":2847,"low":2848,"close":2849,"change":2618,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-05-16",47.099998,46.751,47.029999,0.23,11100,{"date":2853,"open":2854,"high":2855,"low":2854,"close":2856,"change":1657,"percent_change":2857,"volume":1642,"transactions":9,"vwap":2856},"2025-05-15",46.59,47.09,46.92,0.21,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1657,"percent_change":2857,"volume":1927,"transactions":9,"vwap":2863},"2025-05-14",46.96,46.99,46.63,46.82,{"date":2865,"open":2830,"high":2866,"low":2830,"close":2867,"change":2186,"percent_change":2868,"volume":894,"transactions":9,"vwap":2867},"2025-05-13",46.935,46.72,1.61,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-05-12",45.69,46.02,45.34,45.98,2,4.55,43900,{"date":2879,"open":2880,"high":2880,"low":2881,"close":2882,"change":1775,"percent_change":2883,"volume":1262,"transactions":9,"vwap":2882},"2025-05-09",44.36,43.895,43.98,-0.36,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":1902,"percent_change":1082,"volume":2890,"transactions":9,"vwap":2889},"2025-05-08",44.080002,44.48,43.955,44.14,20900,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2743,"percent_change":984,"volume":2262,"transactions":9,"vwap":2896},"2025-05-07",43.33,43.7,43.245,43.67,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":1775,"percent_change":2903,"volume":2378,"transactions":9,"vwap":2902},"2025-05-06",43.07,43.66,42.91,43.51,-0.37,{"date":2905,"open":2906,"high":2907,"low":2906,"close":2896,"change":1149,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2896},"2025-05-05",43.42,43.92,-0.46,16100,{"date":2911,"open":2912,"high":2913,"low":2912,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-05-02",43.55,44.0099983,43.87,0.92,2.14,16300,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":1018,"volume":1206,"transactions":9,"vwap":2923},"2025-05-01",43.09,43.46,42.94,42.95,0.545,{"date":2926,"open":2927,"high":2928,"low":34,"close":2929,"change":2930,"percent_change":216,"volume":2931,"transactions":9,"vwap":2929},"2025-04-30",41.56,42.46,42.405,0.235,12400,{"date":2933,"open":2934,"high":2928,"low":2934,"close":2935,"change":2857,"percent_change":1379,"volume":2936,"transactions":9,"vwap":2935},"2025-04-29",41.77,42.17,16600,{"date":38,"open":2938,"high":2939,"low":2940,"close":2941,"change":69,"percent_change":2773,"volume":2942,"transactions":9,"vwap":2941},41.83,42.11,41.48,41.96,11800,{"status":2944,"indices":2945,"watchlist":2983,"sectors":3003,"benchmarks":3050},"success",[2946,2954,2960,2966,2972,2978],{"symbol":2947,"name":2948,"price":2949,"change":2950,"pct_change":2951,"is_up":2952,"sparkline":2953,"date":44},"SPX","S&P 500",7801.77,-17.16,-0.22,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":2955,"name":2956,"price":2957,"change":2958,"pct_change":992,"is_up":2952,"sparkline":2959,"date":44},"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":2961,"name":2962,"price":2963,"change":2964,"pct_change":609,"is_up":2952,"sparkline":2965,"date":44},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2967,"name":2968,"price":2969,"change":2970,"pct_change":2951,"is_up":2952,"sparkline":2971,"date":44},"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":2973,"name":2974,"price":2975,"change":2976,"pct_change":1594,"is_up":2952,"sparkline":2977,"date":44},"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":2979,"name":2980,"price":2981,"change":576,"pct_change":1902,"is_up":11,"sparkline":2982,"date":44},"VIX","CBOE VIX",15.08,"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",[2984,2991,2997],{"symbol":2985,"name":2986,"price":2987,"change":2988,"pct_change":2989,"is_up":2952,"sparkline":2990,"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":2992,"name":2993,"price":2994,"change":2995,"pct_change":2664,"is_up":11,"sparkline":2996,"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":2998,"name":2999,"price":3000,"change":3001,"pct_change":1530,"is_up":2952,"sparkline":3002,"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",[3004,3009,3013,3018,3022,3026,3030,3034,3038,3042,3046],{"name":3005,"etf":3006,"change":3007,"price":3008,"is_up":2952},"Technology","XLK",-1.79,197.78,{"name":3010,"etf":3011,"change":2044,"price":3012,"is_up":11},"Financials","XLF",54.23,{"name":3014,"etf":3015,"change":3016,"price":3017,"is_up":2952},"Healthcare","XLV",-0.39,168.16,{"name":3019,"etf":3020,"change":2773,"price":3021,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":3023,"etf":3024,"change":1430,"price":3025,"is_up":11},"Consumer Staples","XLP",83.42,{"name":3027,"etf":3028,"change":1294,"price":3029,"is_up":11},"Energy","XLE",65.24,{"name":3031,"etf":3032,"change":2760,"price":3033,"is_up":11},"Industrials","XLI",168.4,{"name":3035,"etf":3036,"change":353,"price":3037,"is_up":11},"Materials","XLB",49.27,{"name":3039,"etf":3040,"change":1725,"price":3041,"is_up":11},"Real Estate","XLRE",40.85,{"name":3043,"etf":3044,"change":925,"price":3045,"is_up":2952},"Utilities","XLU",41.07,{"name":3047,"etf":3048,"change":289,"price":3049,"is_up":11},"Comm Services","XLC",112.07,[3051,3055,3060,3065],{"ticker":3052,"name":3053,"price":3054,"change":2644,"is_up":2952},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":3056,"name":3057,"price":3058,"change":3059,"is_up":2952},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":3061,"name":3062,"price":3063,"change":3064,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":3066,"name":3067,"price":3068,"change":1978,"is_up":2952},"IWM","iShares Russell 2000",277.63]