[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBY":3,"stock-historical-BBY":35,"homepage-market-summary":2824},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BBY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Best Buy Company, Inc.","NYSE",null,"RETAIL-RADIO, TV & CONSUMER ELECTRONICS STORES","Best Buy Co Inc is a pure-play consumer electronics retailer in the USA. It has two reportable segments: Domestic and International. The Domestic and International segments have offerings in six revenue categories. Computing and Mobile Phones, Consumer Electronics, Appliances, Entertainment, Services, and Other. The company has approximately 1,068 stores throughout its Domestic and International segments. It also have vendor store-within-a-store concepts to allow closer vendor partnerships and a higher quality customer experience. The company generates majority of its revenue from the Domestic segment.","82,000","Richfield, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.3651,3.84,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},87.97,87.98,89.035,87.41,87.7,0.27,0.31,2170202.285921,35576,88.0279,96.53,55.099998,4118832.8408685895,79.3,10444,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":44},365,1,1000,{"period_high":30,"period_low":31,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},3948915,1441354043.058016,38.8,"2025-04-22",[45,46,56,67,77,88,98,109,119,130,141,152,163,174,184,195,205,216,227,238,249,260,271,282,293,304,315,326,337,347,358,369,379,390,401,412,423,434,445,456,467,477,488,499,510,520,531,542,553,564,572,582,592,602,612,621,629,636,645,654,663,672,681,689,696,704,713,722,730,738,747,755,763,772,781,790,798,805,813,821,829,836,845,854,862,870,877,883,891,899,908,915,923,932,940,949,957,966,973,980,989,997,1006,1015,1023,1031,1039,1047,1055,1063,1072,1081,1088,1096,1105,1114,1123,1132,1140,1147,1155,1162,1171,1180,1188,1195,1204,1212,1217,1225,1233,1242,1249,1258,1265,1272,1279,1286,1294,1302,1308,1315,1322,1331,1338,1347,1356,1365,1373,1382,1389,1398,1406,1411,1419,1426,1432,1440,1448,1455,1461,1469,1477,1484,1491,1499,1506,1515,1521,1528,1534,1541,1547,1554,1559,1566,1575,1582,1591,1599,1605,1613,1619,1627,1635,1644,1652,1660,1668,1676,1685,1692,1699,1705,1713,1721,1729,1736,1742,1749,1755,1762,1770,1777,1783,1791,1798,1805,1811,1818,1825,1831,1840,1846,1854,1862,1869,1876,1882,1889,1897,1904,1911,1917,1923,1932,1939,1945,1953,1961,1970,1978,1985,1991,1997,2004,2011,2016,2022,2028,2035,2044,2050,2059,2068,2076,2083,2090,2095,2100,2107,2115,2121,2128,2134,2140,2148,2155,2159,2167,2173,2181,2189,2195,2201,2207,2214,2219,2224,2229,2236,2242,2250,2255,2262,2268,2276,2283,2290,2296,2302,2307,2314,2322,2327,2334,2342,2349,2356,2363,2369,2375,2383,2388,2394,2399,2403,2408,2415,2423,2428,2432,2439,2445,2451,2457,2461,2468,2475,2483,2489,2496,2500,2507,2512,2519,2525,2532,2539,2545,2552,2558,2565,2570,2576,2582,2591,2597,2605,2611,2617,2623,2627,2634,2642,2650,2657,2662,2670,2675,2683,2690,2697,2703,2711,2717,2723,2728,2733,2737,2742,2749,2753,2761,2767,2773,2777,2783,2786,2790,2794,2798,2804,2811,2817],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",87.21,88.51,86.1,-0.54,-0.61,3420941.192891,48969,87.545,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",90.15,90.55,87.42,88.24,-0.51,-0.57,2647875.713545,38498,88.576,{"date":68,"open":69,"high":70,"low":60,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-29",89.53,89.85,88.75,-1.16,-1.29,2602556.798178,42660,88.5817,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-28",89.06,90.445,88.12,89.91,-0.6,-0.66,2687266.715694,43073,89.6172,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":51,"volume":95,"transactions":96,"vwap":97},"2026-09-25",89.71,91.2,88.63,90.51,-0.49,2486097.142082,40012,90.276,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-24",91.67,92.8,89.95,91,0.2,0.22,3375618.013015,52618,91.0687,{"date":110,"open":111,"high":30,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",95.27,90.12,90.8,-4.02,-4.24,4865422.60025,68469,91.9569,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",94.42,95.66,94.39,94.82,1.6,1.72,2577689.043189,40454,94.9093,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-21",92.76,94.34,92.58,93.22,0.37,0.4,2630786.328182,43936,93.3874,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-18",94.19,94.53,92.7991,92.85,-1.71,-1.81,5110329.374687,38492,93.1593,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-17",92.74,95.85,92.59,94.56,2.11,2.28,3820010.015339,53439,94.6509,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",93.24,93.41,91.375,92.45,-0.79,-0.85,4020359.56625,55467,92.3302,{"date":175,"open":176,"high":177,"low":178,"close":165,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",95,95.81,92.98,-1.59,-1.68,3595002.995791,52616,93.4593,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",90.65,94.92,90.53,94.83,4.03,4.44,4697017.885176,60801,93.965,{"date":196,"open":197,"high":198,"low":199,"close":113,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-11",89.04,91.37,88.0689,2.71,3.08,3002678.716734,40566,90.7395,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-10",87.19,89.66,86.77,88.09,0.06,0.07,2731533.945074,41662,88.4902,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-09",89.5,90.735,87.92,88.03,-1.3,-1.46,3492799.655399,49701,88.8104,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",89.8,90.5078,87.9,89.33,-0.94,-1.04,3130520.39191,50872,89.0302,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",87.48,90.82,87.13,90.27,2.78,3.18,3954956.587799,56672,89.9683,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",87.56,88.28,86.945,87.49,0.49,0.56,3363785.213597,53194,87.5059,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-02",82.86,88.44,82.85,87,4.37,5.29,7361692.837709,88203,86.6418,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-01",79.83,82.76,79.02,82.63,2.48,3.09,4615952.830641,61045,81.9051,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-31",81.94,82.08,79.285,80.15,-2.29,-2.78,5785564.192754,61986,80.0671,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-28",83.85,84,80.82,82.44,-1.12,-1.34,5154369.269186,73808,82.4294,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-27",80.6,84.95,76.7,83.56,-3.88,-4.44,8970677.764966,121803,83.145,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-26",85.19,88.39,84.38,87.44,2.15,2.52,6809739.781492,78733,87.2532,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-25",86.53,87.83,84.74,85.29,-2.19,-2.5,4192418.267479,62758,85.6589,{"date":338,"open":339,"high":340,"low":341,"close":240,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-24",86.95,88.87,86.72,1.59,1.85,2768171.587904,45369,87.6523,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-21",86.5,88,85.87,85.89,0.16,0.19,2574397.924145,35695,86.4142,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-20",87.5,87.926,85.285,85.73,-3.48,-3.9,2703696.10844,48240,86.2589,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-19",87.61,90.255,89.21,1.94,2.22,2932515.749568,49810,89.3087,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-18",86.4,88.02,85.99,87.27,1.83,2.14,4242322.700878,51368,87.4706,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-17",86.02,87.55,85.1328,85.44,-0.98,-1.13,2332019.374141,42474,85.6835,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-14",87.57,88.33,85.76,86.42,1.07,1.25,2900385.232087,47778,86.6608,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-13",83.91,85.78,83.5201,85.35,2.35,2.83,3020728.846557,48012,85.1494,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-12",82.66,83.59,82.29,83,-0.28,-0.34,1888385.036302,37378,82.9964,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-11",84.14,85.58,83.12,83.28,0.85,1.03,2546999.895687,46065,83.7257,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-10",82.24,82.89,81.67,82.43,0.43,0.52,2463230.54131,42238,82.4207,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-07",79.63,82.17,79,82,1.98,2.47,3511619.07494,50253,81.6398,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-06",84.41,79.79,80.02,-4.48,-5.3,5825992.749019,87889,80.7497,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-05",84.49,85.1,83.75,84.5,-1.85,-2.14,2890804.479115,49378,84.5079,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-04",83.67,87.03,83.08,86.35,1.1,1.29,3673532.324363,54049,85.9781,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-03",85.49,86.56,82.82,85.25,-1.01,-1.17,3938856.888401,63755,84.4579,{"date":511,"open":512,"high":403,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-31",87.45,86.08,86.26,-1.56,-1.78,2914384.432076,48224,86.3755,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",88.99,89.75,87.72,87.82,-2.35,-2.61,2284605.177887,44078,88.1184,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-29",89,91.265,88.25,90.17,0.7,0.78,3519464.72588,48377,90.2879,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-28",89.1,90.72,88.84,89.47,1.02,1.15,2667042.932279,48469,89.6661,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-27",86.49,89.28,86.275,88.45,3.02,3.54,2821084.743846,49473,88.273,{"date":565,"open":295,"high":566,"low":481,"close":567,"change":37,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-24",86.03,85.43,1.18,2086968.261225,36839,85.3414,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",87.02,83.4483,84.43,-2.68,-3.08,3014729.358202,45615,84.4168,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":375,"volume":589,"transactions":590,"vwap":591},"2026-07-22",86,87.24,85.37,87.11,1.89,2416426.560092,42326,86.6944,{"date":593,"open":594,"high":595,"low":492,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-21",84.62,85.235,85.22,0.09,0.11,2943141.001915,40659,84.599,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":429,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-20",85.71,85.85,84.12,85.13,-0.33,2480672.226827,41922,84.9932,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-17",85.9,87.099998,84.51,85.41,0.12,0.14,3181800,{"date":622,"open":623,"high":624,"low":625,"close":331,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":331},"2026-07-16",85.55,87.35,85.010002,-0.08,-0.09,3697700,{"date":630,"open":631,"high":493,"low":632,"close":586,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":586},"2026-07-15",84.11,83.81,1.39,1.66,5148700,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-14",81.71,84.13,80.24,83.98,2.33,2.85,3890800,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-13",82.27,83.83,81.25,81.65,-1.15,-1.39,5308900,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-10",80.58,83.14,80.17,82.8,2.81,3.51,3625800,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-09",78.58,80.39,78.44,79.99,1.92,2.46,3450200,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-08",78.22,78.57,76.47,78.07,-0.65,-0.83,2746200,{"date":682,"open":683,"high":287,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-07",78.75,78,78.72,0.72,0.92,4270100,{"date":690,"open":691,"high":692,"low":693,"close":684,"change":694,"percent_change":694,"volume":695,"transactions":9,"vwap":684},"2026-07-06",78.43,78.67,77.010002,0.01,3214700,{"date":697,"open":684,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-02",78.36,76.51,77.99,0.76,0.98,3486600,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-01",75.31,77.29,75.089996,77.23,1.35,1.78,4081800,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-30",76.9,76.95,74.75,75.88,-1.76,-2.27,4174700,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":627,"volume":729,"transactions":9,"vwap":727},"2026-06-29",77.5,78.14,75.76,77.64,-0.07,3544100,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":407,"volume":737,"transactions":9,"vwap":735},"2026-06-26",77.82,78.26,77.029999,77.71,0.82,3805600,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-25",77.13,78.63,76.84,76.89,-0.74,-0.95,3536400,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":277,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-24",76.059998,77.95,75.72,77.63,3.3,3144700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":397,"volume":762,"transactions":9,"vwap":760},"2026-06-23",73.84,75.35,72.52,75.15,-0.86,5358400,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-22",75.9,77.89,75.44,76.010002,1.28,1.71,4637100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-18",72.77,75.71,72.51,74.73,1.63,2.23,6120700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-17",75.58,76.18,73.040001,73.099998,-2.48,-3.28,3874600,{"date":791,"open":792,"high":793,"low":794,"close":783,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":783},"2026-06-16",77.39,78.099998,75.4,-1.83,-2.36,3716100,{"date":799,"open":460,"high":800,"low":801,"close":802,"change":299,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-15",79.51,77.24,77.41,-1.43,3718900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":343,"volume":812,"transactions":9,"vwap":810},"2026-06-12",77.79,78.94,77.07,78.53,1.43,2907900,{"date":814,"open":765,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-11",77.45,75.23,77.099998,1.46,1.93,3253200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":452,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-10",75,76.45,74.45,75.64,0.69,4787900,{"date":830,"open":717,"high":831,"low":832,"close":833,"change":834,"percent_change":769,"volume":835,"transactions":9,"vwap":833},"2026-06-09",76.56,74.28,75.12,0.95,3058300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-08",71.050003,74.69,70.75,74.17,2.63,3.68,3936700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-05",71.059998,71.71,69.71,71.54,0.55,0.77,3901500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":744,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-04",72.65,72.91,70.56,70.99,-1.03,4160100,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-03",72.78,70.61,71.73,-1.05,-1.44,5799900,{"date":871,"open":872,"high":873,"low":774,"close":864,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":864},"2026-06-02",74.53,74.98,-2.2,-2.93,4534900,{"date":878,"open":831,"high":693,"low":879,"close":873,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":873},"2026-06-01",74.37,-2.97,-3.81,6661600,{"date":884,"open":885,"high":886,"low":887,"close":750,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":750},"2026-05-29",74,78.2,72.19,3.21,4.29,10245900,{"date":892,"open":893,"high":817,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-28",69.7,68.49,74.74,10.2,15.8,14363400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-27",63.65,64.63,63.31,64.54,1.32,2.09,6960100,{"date":909,"open":910,"high":903,"low":911,"close":912,"change":342,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-26",62.5,61.86,63.22,2.58,5087600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":538,"volume":922,"transactions":9,"vwap":920},"2026-05-22",61.2,62.33,61.19,61.63,0.48,5502100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-21",60.23,61.41,59.86,61.15,0.17,0.28,3892400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":643,"volume":939,"transactions":9,"vwap":937},"2026-05-20",58.72,61.040001,57.0099983,60.98,1.69,4127700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-19",58.07,59.73,57.77,59.29,1.41,2.44,4748000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":125,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-18",56.48,58.39,56.099998,57.88,2.84,4595200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-15",56.41,56.9,56.0099983,56.28,-0.4,-0.71,4251700,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":906,"volume":972,"transactions":9,"vwap":970},"2026-05-14",55.8,57.28,56.68,1.16,3044300,{"date":974,"open":975,"high":976,"low":31,"close":977,"change":180,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-13",56.7,56.99,55.52,-2.94,2973400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-12",57.65,58.17,57.07,57.2,-0.42,-0.73,2800800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":516,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-11",60,60.029999,57.55,57.62,-3,3832700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-08",58.81,59.48,58,59.4,0.86,1.47,2328400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-07",58.7,59.62,57.99,58.54,-0.15,-0.26,3322500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":277,"volume":1022,"transactions":9,"vwap":1020},"2026-05-06",57.83,59.0099983,57.76,58.69,1.42,2882300,{"date":1024,"open":1025,"high":1026,"low":970,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-05",58.02,58.32,57.27,-0.37,-0.64,3621700,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-04",59.45,57.52,57.64,-2.41,-4.01,2926500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":987,"volume":1046,"transactions":9,"vwap":1044},"2026-05-01",60.85,61.28,59.96,60.049999,-0.44,2389400,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-30",58.65,60.66,60.49,1.76,3,3203500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1029,"volume":1062,"transactions":9,"vwap":1060},"2026-04-29",59.080002,59.66,58.18,58.73,-0.38,3325400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-28",59.82,60.67,58.56,59.11,-0.16,-0.27,2800200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-27",60.34,60.77,59.2,59.27,-1.18,-1.95,3656600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":867,"percent_change":147,"volume":1087,"transactions":9,"vwap":1086},"2026-04-24",61.38,61.6,60.25,60.45,3096100,{"date":1089,"open":1090,"high":1091,"low":937,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-23",63.25,63.52,61.5,-2.03,-3.2,2788400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-22",63.71,64.56,62.84,63.53,-3.06,-4.6,4838500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-21",65.81,68.21,65.32,66.59,-0.35,-0.52,2673900,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-20",65.7,67.41,64.89,66.94,1.21,1.84,2572300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-17",64.99,66.059998,64.73,65.73,1.06,1.64,4835100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":769,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-16",63.73,65.12,63.55,64.67,2.02,2971900,{"date":1141,"open":1142,"high":1136,"low":1143,"close":1144,"change":1145,"percent_change":386,"volume":1146,"transactions":9,"vwap":1144},"2026-04-15",62.3,61.9,63.39,1.33,2918500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1120,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-14",60.91,62.41,60.87,62.060001,1.99,3001000,{"date":1156,"open":1044,"high":1157,"low":1158,"close":1041,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1041},"2026-04-13",61.32,59.77,-1.52,-2.44,5511100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-10",65.15,65.67,62.12,62.37,-2.16,-3.35,2787600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-09",64.019997,64.86,63.75,64.53,0.05,0.08,2732400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":686,"volume":1187,"transactions":9,"vwap":1185},"2026-04-08",65.45,66.26,64.47,64.48,0.46,3264800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1173,"change":1193,"percent_change":429,"volume":1194,"transactions":9,"vwap":1173},"2026-04-07",64.31,64.87,63.26,-0.18,2850400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-06",63.86,64.59,62.83,64.2,-0.3,-0.47,2656200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":354,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-02",63.78,65.16,63.0099983,64.5,0.3,2565000,{"date":1213,"open":1214,"high":1125,"low":1215,"close":1190,"change":598,"percent_change":929,"volume":1216,"transactions":9,"vwap":1190},"2026-04-01",64.82,63.62,2836500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1200,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1200},"2026-03-31",64.62,65.63,63.58,0.29,0.45,2961800,{"date":1226,"open":1091,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-30",65.2,63.32,63.91,0.93,1.48,4586900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-27",62.56,63.2,61.58,62.98,-0.23,-0.36,5401300,{"date":1243,"open":992,"high":1244,"low":1245,"close":1246,"change":660,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-26",66.34,59.9,63.21,4.65,11505400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-25",62.11,62.67,59.88,60.4,-1.31,-2.12,3740100,{"date":1259,"open":911,"high":1260,"low":1149,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-24",62.09,61.71,-2.3,-3.59,5655100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1120,"percent_change":819,"volume":1271,"transactions":9,"vwap":1270},"2026-03-23",64,64.6,63.029999,64.010002,4289400,{"date":1273,"open":1267,"high":1274,"low":1275,"close":1276,"change":652,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-20",64.099998,62.099998,62.8,-2.17,9930300,{"date":1280,"open":1281,"high":1135,"low":1282,"close":1283,"change":905,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-19",62.42,61.93,64.19,2.1,3644600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":137,"volume":1293,"transactions":9,"vwap":1291},"2026-03-18",62.81,63.68,62.35,62.87,0.25,3487600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1070,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-17",63.37,64.3,62.54,62.62,-0.43,3762900,{"date":1303,"open":1304,"high":1228,"low":1305,"close":1306,"change":1210,"percent_change":921,"volume":1307,"transactions":9,"vwap":1306},"2026-03-16",62.92,61.92,62.89,3465900,{"date":1309,"open":912,"high":1310,"low":1290,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-13",63.74,62.59,-0.01,-0.02,3329400,{"date":1316,"open":1252,"high":1317,"low":1152,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-12",64.49,62.6,-0.55,-0.87,5446900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-11",64.88,65.019997,62.72,63.15,-1.65,-2.55,4428000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":72,"percent_change":719,"volume":1337,"transactions":9,"vwap":1336},"2026-03-10",65.65,66.27,64.080002,64.8,4648900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-09",65.099998,66.21,63.040001,65.96,-0.72,-1.08,5550900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-06",65.46,66.73,64.029999,66.68,1.08,1.65,5425500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-05",66.91,67.23,65.059998,65.6,-1.79,-2.66,5267500,{"date":1366,"open":1367,"high":1368,"low":1333,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-04",66.32,68.38,67.39,1.44,2.18,5646100,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-03",64.61,67.040001,63.3,65.95,4.36,7.08,16607100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1061,"percent_change":52,"volume":1388,"transactions":9,"vwap":1387},"2026-03-02",60.59,62.31,60.51,61.59,8518000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-27",62,62.27,61.0099983,61.97,-0.89,-1.42,5963200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":440,"volume":1405,"transactions":9,"vwap":1403},"2026-02-26",63.29,64.14,62.51,62.86,0.53,4215200,{"date":1407,"open":1394,"high":1408,"low":1409,"close":918,"change":963,"percent_change":1029,"volume":1410,"transactions":9,"vwap":918},"2026-02-25",62.52,61.48,3381400,{"date":1412,"open":1413,"high":1414,"low":1402,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-24",62.77,64.23,62.73,0.02,0.03,4101200,{"date":1420,"open":1267,"high":1200,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-23",61.17,62.71,-1.77,-2.75,4567000,{"date":1427,"open":1428,"high":1108,"low":1429,"close":1185,"change":1430,"percent_change":1424,"volume":1431,"transactions":9,"vwap":1185},"2026-02-20",65.75,62.97,-1.82,9402200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":52,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-19",66.4,66.84,65.38,66.3,-0.91,3666400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1358,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1358},"2026-02-18",66.37,67.69,65.28,0.81,1.23,3191000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1210,"percent_change":1186,"volume":1454,"transactions":9,"vwap":1453},"2026-02-17",66.44,66.71,64.41,66.099998,4102100,{"date":1456,"open":1457,"high":1244,"low":1458,"close":1459,"change":1230,"percent_change":811,"volume":1460,"transactions":9,"vwap":1459},"2026-02-13",64.68,64.25,65.8,4175200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1191,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1191},"2026-02-12",67.089996,68.19,64.4,-2.21,-3.29,4200900,{"date":1470,"open":1471,"high":1472,"low":1350,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-11",68.2,68.36,67.080002,-0.96,-1.41,3924300,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":811,"volume":1483,"transactions":9,"vwap":1481},"2026-02-10",67.59,69.31,68.040001,0.96,4477300,{"date":1485,"open":1486,"high":1487,"low":1119,"close":1473,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1473},"2026-02-09",69.37,69.61,-3.33,-4.73,4914000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":779,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-06",68.35,70.52,68.25,70.41,3.27,3051500,{"date":1500,"open":1501,"high":1502,"low":1450,"close":1503,"change":1504,"percent_change":1202,"volume":1505,"transactions":9,"vwap":1503},"2026-02-05",68.53,69,68.18,-0.32,3579200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-04",66.36,69.050003,66.050003,68.5,2.93,4.47,4690200,{"date":1516,"open":1517,"high":1117,"low":1465,"close":1518,"change":608,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-03",65.34,65.57,-0.5,3339400,{"date":1522,"open":1523,"high":1524,"low":1413,"close":1525,"change":1526,"percent_change":1446,"volume":1527,"transactions":9,"vwap":1525},"2026-02-02",63.51,65.92,65.9,0.8,4869700,{"date":1529,"open":1530,"high":1531,"low":1274,"close":1340,"change":1532,"percent_change":626,"volume":1533,"transactions":9,"vwap":1340},"2026-01-30",65.029999,66.56,-0.05,7273500,{"date":1535,"open":1536,"high":1453,"low":1537,"close":1164,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1164},"2026-01-29",65.72,64.85,-0.41,-0.63,3681800,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1193,"percent_change":1070,"volume":1546,"transactions":9,"vwap":1545},"2026-01-28",66.33,64.77,65.56,3823200,{"date":1548,"open":1549,"high":1435,"low":1550,"close":1551,"change":505,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-27",66.75,65.040001,65.74,-1.51,3976500,{"date":1555,"open":1473,"high":1493,"low":1556,"close":1549,"change":1201,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1549},"2026-01-26",66.66,-0.45,2909100,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1312,"percent_change":1312,"volume":1565,"transactions":9,"vwap":1564},"2026-01-23",66.8,67.44,66.39,67.050003,3154300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-22",66.97,67.62,66.6,67.059998,0.5,0.75,3249000,{"date":1576,"open":1361,"high":1577,"low":1578,"close":1531,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1531},"2026-01-21",66.67,65.050003,0.73,1.11,4306500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-20",66.69,67.36,65.41,65.83,-1.93,-2.85,5528200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1061,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-16",67.5,67.78,66,67.76,-0.56,6554500,{"date":1600,"open":1119,"high":1601,"low":1453,"close":1602,"change":818,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-15",68.37,68.14,2.19,3787400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1352,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1352},"2026-01-14",67.15,68.71,66.63,-0.8,-1.19,4461000,{"date":1614,"open":1615,"high":1464,"low":1616,"close":1617,"change":26,"percent_change":1186,"volume":1618,"transactions":9,"vwap":1617},"2026-01-13",67.97,66.98,67.48,4361500,{"date":1620,"open":1621,"high":1622,"low":1568,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-12",69.78,70.010002,67.17,-3.44,-4.87,5277300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":865,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":865},"2026-01-09",72.46,73.42,69.77,-1.2,-1.67,5148000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-08",68.080002,73.11,68.029999,71.81,2.98,4.33,5573500,{"date":1645,"open":1646,"high":1647,"low":1608,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-07",72.099998,72.83,68.83,-3.34,-4.63,4614000,{"date":1653,"open":1654,"high":1655,"low":1511,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-06",69.16,72.22,72.17,2.12,3.03,5434400,{"date":1661,"open":1662,"high":1663,"low":1502,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-05",69.019997,70.94,70.050003,0.87,1.26,4641500,{"date":1669,"open":1670,"high":1671,"low":1556,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-02",67.42,69.25,69.18,2.25,3.36,4166600,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-31",67.66,67.67,66.87,66.93,-0.9,-1.33,2168400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1312,"percent_change":1312,"volume":1691,"transactions":9,"vwap":1690},"2025-12-30",67.55,68.019997,67.29,67.83,2918800,{"date":1693,"open":1608,"high":1694,"low":1695,"close":1696,"change":1423,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-29",68.9,67.57,67.84,-2.54,5936400,{"date":1700,"open":1486,"high":893,"low":1701,"close":1487,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1487},"2025-12-26",69.089996,-0.13,-0.19,2735100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":353,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-24",69.75,69.8,68.92,69.74,0.23,1870500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1036,"volume":1720,"transactions":9,"vwap":1718},"2025-12-23",71.36,71.45,69.44,69.58,-1.72,4065200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":744,"volume":1728,"transactions":9,"vwap":1726},"2025-12-22",72,72.18,70.62,71.3,-0.53,3964800,{"date":1730,"open":1731,"high":1724,"low":1732,"close":1733,"change":212,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-19",71.79,70.73,71.83,0.1,7236500,{"date":1737,"open":759,"high":1738,"low":1739,"close":1740,"change":26,"percent_change":451,"volume":1741,"transactions":9,"vwap":1740},"2025-12-18",73.89,71.61,71.76,4830000,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1716,"change":506,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1716},"2025-12-17",71.87,72.9,71.24,-1.61,5296600,{"date":1750,"open":1646,"high":1751,"low":1752,"close":1753,"change":1070,"percent_change":1028,"volume":1754,"transactions":9,"vwap":1753},"2025-12-16",73.28,71.55,72.62,7247800,{"date":1756,"open":885,"high":1757,"low":1758,"close":1759,"change":63,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-15",74.36,72.73,72.89,-0.78,6194600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1552,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-12",75.3,76.019997,73.26,73.46,-2.01,3328500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":440,"percent_change":549,"volume":1776,"transactions":9,"vwap":1775},"2025-12-11",74.15,75.8,73.83,74.97,3877600,{"date":1778,"open":786,"high":1779,"low":1753,"close":1780,"change":834,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-10",74.33,74.12,1.3,5666200,{"date":1784,"open":1723,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-09",74.71,71.8,73.17,0.61,0.84,4269000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1747,"percent_change":1277,"volume":1797,"transactions":9,"vwap":1796},"2025-12-08",74.059998,74.23,72.54,72.56,4759400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":841,"change":598,"percent_change":1803,"volume":1804,"transactions":9,"vwap":841},"2025-12-05",74.099998,74.58,73.25,0.15,3977300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1793,"change":1504,"percent_change":1300,"volume":1810,"transactions":9,"vwap":1793},"2025-12-04",74.51,75.74,73.99,4592000,{"date":1812,"open":1813,"high":1814,"low":1757,"close":1815,"change":62,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-03",75.32,75.92,74.38,-0.68,3669800,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":526,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-02",77.81,74.24,74.89,-3.04,6596500,{"date":1826,"open":684,"high":1827,"low":699,"close":801,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":801},"2025-12-01",78.77,-2.04,-2.57,6989400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-28",80.68,81.31,79.029999,79.28,-1.7,-2.1,2491700,{"date":1841,"open":1842,"high":490,"low":1843,"close":1844,"change":905,"percent_change":634,"volume":1845,"transactions":9,"vwap":1844},"2025-11-26",80.66,80.59,80.98,5607900,{"date":1847,"open":1848,"high":1849,"low":823,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-25",76.64,80.56,79.66,4.04,5.34,7625400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":679,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-24",76.96,77.43,75.2,75.62,-1.09,7166100,{"date":1863,"open":777,"high":1864,"low":1865,"close":824,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":824},"2025-11-21",78.49,74.42,2.67,3.62,4072500,{"date":1870,"open":1813,"high":1871,"low":1872,"close":1873,"change":83,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-20",76.2,73.52,73.78,-0.81,3017200,{"date":1877,"open":1878,"high":784,"low":1879,"close":1815,"change":1313,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1815},"2025-11-19",74.4,74.089996,-0.03,3316300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1878,"change":1887,"percent_change":608,"volume":1888,"transactions":9,"vwap":1878},"2025-11-18",73.93,74.9,73.010002,-0.25,3248200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1475,"volume":1896,"transactions":9,"vwap":1894},"2025-11-17",75.51,75.97,74.040001,74.65,-1.07,3195100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":751,"change":1902,"percent_change":83,"volume":1903,"transactions":9,"vwap":751},"2025-11-14",77.16,77.33,75.61,-0.46,2601100,{"date":1905,"open":802,"high":1906,"low":1907,"close":784,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":784},"2025-11-13",78.050003,75.75,-1.53,-1.97,3566000,{"date":1912,"open":1913,"high":1914,"low":740,"close":735,"change":1417,"percent_change":1915,"volume":1916,"transactions":9,"vwap":735},"2025-11-12",77.72,78.51,0.04,2232200,{"date":1918,"open":674,"high":1919,"low":1920,"close":1921,"change":1202,"percent_change":83,"volume":1922,"transactions":9,"vwap":1921},"2025-11-11",78.56,77.32,77.68,2657700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-10",79.16,79.19,76.67,78.15,-0.88,-1.11,3036000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1835,"change":1937,"percent_change":1186,"volume":1938,"transactions":9,"vwap":1835},"2025-11-07",78.55,79.37,77.48,0.36,3130900,{"date":1940,"open":1941,"high":1942,"low":733,"close":692,"change":1466,"percent_change":1943,"volume":1944,"transactions":9,"vwap":692},"2025-11-06",80.88,81.11,-2.73,2330200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1941,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1941},"2025-11-05",79.46,82.6,79.050003,1.51,1.9,3327300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1935,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1935},"2025-11-04",80.27,81.16,79.11,-2.15,-2.64,4082700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-03",81.82,81.9,79.78,81.52,-0.62,-0.75,3287600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":234,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-31",82.69,83.72,82.089996,82.14,-1.25,3305500,{"date":1979,"open":1980,"high":1981,"low":659,"close":1982,"change":1983,"percent_change":396,"volume":1984,"transactions":9,"vwap":1982},"2025-10-30",83.49,84.67,83.18,-0.82,2490400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":296,"change":619,"percent_change":929,"volume":1990,"transactions":9,"vwap":296},"2025-10-29",83.5,84.53,83.07,3640100,{"date":1992,"open":1993,"high":482,"low":1994,"close":1995,"change":702,"percent_change":568,"volume":1996,"transactions":9,"vwap":1995},"2025-10-28",82.61,81.6,83.86,4529000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1061,"percent_change":1902,"volume":2003,"transactions":9,"vwap":2002},"2025-10-27",84.8,84.99,82.65,82.88,5060900,{"date":2005,"open":428,"high":490,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-24",82.95,83.26,0.83,1.01,3804800,{"date":2012,"open":1942,"high":2013,"low":2014,"close":450,"change":1129,"percent_change":1781,"volume":2015,"transactions":9,"vwap":450},"2025-10-23",82.59,80.54,2055300,{"date":2017,"open":2018,"high":428,"low":2019,"close":2020,"change":73,"percent_change":515,"volume":2021,"transactions":9,"vwap":2020},"2025-10-22",82.39,81.32,81.37,2896900,{"date":2023,"open":2024,"high":428,"low":2025,"close":425,"change":1354,"percent_change":2026,"volume":2027,"transactions":9,"vwap":425},"2025-10-21",80.8,80.37,2.04,3971200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1781,"percent_change":778,"volume":2034,"transactions":9,"vwap":2033},"2025-10-20",80,81.17,79.9,81.010002,4272800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-17",78.52,79.82,78.16,79.71,1.17,1.49,2332000,{"date":2045,"open":1864,"high":808,"low":2046,"close":2047,"change":2048,"percent_change":929,"volume":2049,"transactions":9,"vwap":2047},"2025-10-16",77.37,78.54,0.13,3189200,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-15",77.6,79.45,77.38,78.41,1.2,1.55,3292200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-14",76.24,78.46,75.94,77.21,-0.24,-0.31,4214400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":815,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":815},"2025-10-13",72.75,77.54,72.12,7.02,9.97,4981600,{"date":2077,"open":2078,"high":2078,"low":1496,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-10",75.95,70.43,-4.8,-6.38,4963300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":816,"change":1719,"percent_change":2088,"volume":2089,"transactions":9,"vwap":816},"2025-10-09",76.49,76.68,74.63,-2.24,2337800,{"date":2091,"open":2092,"high":792,"low":1907,"close":716,"change":126,"percent_change":2093,"volume":2094,"transactions":9,"vwap":716},"2025-10-08",76.63,2.29,2555600,{"date":2096,"open":2097,"high":749,"low":2098,"close":816,"change":1028,"percent_change":94,"volume":2099,"transactions":9,"vwap":816},"2025-10-07",75.65,74.61,2348500,{"date":2101,"open":2102,"high":766,"low":794,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-06",76.97,75.6,-1.26,-1.64,3043500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":26,"volume":2114,"transactions":9,"vwap":2112},"2025-10-03",76.76,78.23,76.46,76.86,0.24,2172600,{"date":2116,"open":2117,"high":692,"low":2118,"close":2119,"change":987,"percent_change":233,"volume":2120,"transactions":9,"vwap":2119},"2025-10-02",77.2,76.52,76.62,2533000,{"date":2122,"open":2123,"high":1857,"low":2124,"close":2125,"change":2126,"percent_change":2093,"volume":2127,"transactions":9,"vwap":2125},"2025-10-01",75.7,75.050003,77.35,1.73,3139700,{"date":2129,"open":758,"high":2130,"low":2131,"close":1859,"change":2132,"percent_change":1532,"volume":2133,"transactions":9,"vwap":1859},"2025-09-30",75.89,74.32,-0.04,2265300,{"date":2135,"open":1927,"high":2136,"low":2137,"close":2138,"change":94,"percent_change":1029,"volume":2139,"transactions":9,"vwap":2138},"2025-09-29",76.74,74.86,75.66,2683700,{"date":2141,"open":2142,"high":2143,"low":757,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-26",74.13,76.19,76.15,1.96,2.64,3016300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1416,"percent_change":1417,"volume":2154,"transactions":9,"vwap":2153},"2025-09-25",73.5,74.87,73.47,74.19,3022900,{"date":2156,"open":2157,"high":2153,"low":1787,"close":841,"change":971,"percent_change":342,"volume":2158,"transactions":9,"vwap":841},"2025-09-24",73.37,3169600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1886,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1886},"2025-09-23",72.44,74.68,72.39,0.68,0.94,3342100,{"date":2168,"open":887,"high":2169,"low":2170,"close":2171,"change":1734,"percent_change":619,"volume":2172,"transactions":9,"vwap":2171},"2025-09-22",73.059998,71.74,72.33,3626300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1093,"volume":2180,"transactions":9,"vwap":2178},"2025-09-19",73.76,74.019997,71.86,72.23,-1.5,5600600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":169,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-09-18",74.44,74.93,73.21,73.73,-1.06,4474400,{"date":2190,"open":1785,"high":2191,"low":1793,"close":2192,"change":921,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-17",76.93,74.52,0.65,4525600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1893,"change":62,"percent_change":1816,"volume":2200,"transactions":9,"vwap":1893},"2025-09-16",74.56,74.84,73.44,2708300,{"date":2202,"open":2078,"high":768,"low":757,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-15",74.55,-1.32,-1.74,2713600,{"date":2208,"open":684,"high":684,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-12",75.83,75.87,-2.59,-3.3,2140300,{"date":2215,"open":2216,"high":1827,"low":2216,"close":2062,"change":343,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2062},"2025-09-11",76.82,2.41,2720700,{"date":2220,"open":2221,"high":715,"low":783,"close":2222,"change":1538,"percent_change":1727,"volume":2223,"transactions":9,"vwap":2222},"2025-09-10",76.099998,76.61,2858200,{"date":2225,"open":1900,"high":2226,"low":676,"close":2227,"change":63,"percent_change":987,"volume":2228,"transactions":9,"vwap":2227},"2025-09-09",77.44,77.019997,2842100,{"date":2230,"open":2231,"high":750,"low":2232,"close":2233,"change":1021,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-08",76.78,75.54,77.59,1.86,3770800,{"date":2237,"open":1856,"high":2238,"low":2221,"close":2239,"change":1929,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-05",78.19,76.17,-1.14,2870900,{"date":2243,"open":823,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-04",77.080002,74.95,77.050003,2.16,2.88,4477200,{"date":2251,"open":2176,"high":794,"low":2252,"close":1822,"change":451,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1822},"2025-09-03",73.66,0.58,3391100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":736,"percent_change":1580,"volume":2261,"transactions":9,"vwap":2260},"2025-09-02",73.029999,74.5,71.75,74.46,4839000,{"date":2263,"open":2264,"high":2162,"low":2265,"close":2266,"change":702,"percent_change":710,"volume":2267,"transactions":9,"vwap":2266},"2025-08-29",72.81,72.15,73.64,4436300,{"date":2269,"open":2270,"high":2047,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-08-28",77.65,70.45,72.66,-2.79,-3.7,9369300,{"date":2277,"open":2142,"high":2278,"low":2279,"close":2280,"change":711,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-08-27",75.63,73.87,75.45,2.42,4001500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":678,"percent_change":1320,"volume":2289,"transactions":9,"vwap":2288},"2025-08-26",74.080002,74.82,73.29,73.67,4830500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2131,"change":1895,"percent_change":1396,"volume":2295,"transactions":9,"vwap":2131},"2025-08-25",74.8,75.040001,73.31,3488200,{"date":2297,"open":2157,"high":765,"low":2298,"close":2299,"change":1053,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-08-22",73.18,75.39,4.14,4186400,{"date":2303,"open":866,"high":2304,"low":2305,"close":2163,"change":618,"percent_change":929,"volume":2306,"transactions":9,"vwap":2163},"2025-08-21",72.74,71.46,2805600,{"date":2308,"open":2309,"high":2279,"low":2310,"close":2311,"change":795,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-20",73,71.69,72.27,-2.47,2593600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":1800,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1800},"2025-08-19",73.2,75.67,72.88,2.3,3.2,5736000,{"date":2323,"open":2177,"high":2324,"low":2325,"close":1786,"change":929,"percent_change":2113,"volume":2326,"transactions":9,"vwap":1786},"2025-08-18",72.050003,71.21,3490200,{"date":2328,"open":2265,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1012,"volume":2333,"transactions":9,"vwap":2331},"2025-08-15",72.41,70.9,71.63,-0.11,2297500,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2170,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2170},"2025-08-14",71.48,72.2,70.8,-0.99,-1.36,2650400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":1758,"change":2347,"percent_change":560,"volume":2348,"transactions":9,"vwap":1758},"2025-08-13",70.38,72.96,70.11,2.49,3560200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1354,"percent_change":2217,"volume":2355,"transactions":9,"vwap":2354},"2025-08-12",69.33,70.69,69.11,70.24,3175800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1061,"percent_change":1319,"volume":2362,"transactions":9,"vwap":2361},"2025-08-11",69.010002,70.080002,67.49,68.59,2862500,{"date":2364,"open":2365,"high":1509,"low":2366,"close":2367,"change":1021,"percent_change":1284,"volume":2368,"transactions":9,"vwap":2367},"2025-08-08",67.47,67.33,68.97,2441300,{"date":2370,"open":2371,"high":2372,"low":1549,"close":1687,"change":618,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1687},"2025-08-07",68.34,68.72,0.18,2135700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1223,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-06",67.51,68.010002,67.12,67.43,0.67,3191200,{"date":2384,"open":2385,"high":2386,"low":1453,"close":1616,"change":701,"percent_change":549,"volume":2387,"transactions":9,"vwap":1616},"2025-08-05",66.48,67.22,2047100,{"date":2389,"open":2390,"high":1110,"low":2390,"close":2391,"change":1284,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-04",64.66,66.22,3.28,2822700,{"date":2395,"open":2396,"high":1268,"low":1144,"close":2397,"change":233,"percent_change":868,"volume":2398,"transactions":9,"vwap":2397},"2025-08-01",64.52,64.12,3188700,{"date":2400,"open":1109,"high":1551,"low":2401,"close":1360,"change":987,"percent_change":1930,"volume":2402,"transactions":9,"vwap":1360},"2025-07-31",64.79,3149200,{"date":2404,"open":1450,"high":1607,"low":2405,"close":2406,"change":678,"percent_change":396,"volume":2407,"transactions":9,"vwap":2406},"2025-07-30",65.4,65.79,3284800,{"date":2409,"open":1696,"high":2410,"low":2411,"close":1450,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1450},"2025-07-29",67.88,66.15,-1.35,-1.99,3172000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":452,"volume":2422,"transactions":9,"vwap":2420},"2025-07-28",67.71,68.98,67.28,67.79,0.35,2443300,{"date":2424,"open":2425,"high":2426,"low":1561,"close":1562,"change":1803,"percent_change":105,"volume":2427,"transactions":9,"vwap":1562},"2025-07-25",67.8,68.22,2553400,{"date":2429,"open":2430,"high":1708,"low":1616,"close":1689,"change":506,"percent_change":147,"volume":2431,"transactions":9,"vwap":1689},"2025-07-24",69.07,3232500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":26,"percent_change":1223,"volume":2438,"transactions":9,"vwap":2437},"2025-07-23",68.82,69.19,68.15,68.46,4195800,{"date":2440,"open":2441,"high":1511,"low":2442,"close":2436,"change":2145,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2436},"2025-07-22",66.52,66.49,2.96,3466700,{"date":2446,"open":2425,"high":2447,"low":2448,"close":2449,"change":2340,"percent_change":1768,"volume":2450,"transactions":9,"vwap":2449},"2025-07-21",68.059998,65.76,66.19,4405000,{"date":2452,"open":2453,"high":2454,"low":2385,"close":1687,"change":2455,"percent_change":1193,"volume":2456,"transactions":9,"vwap":1687},"2025-07-18",67.91,67.93,-0.12,3540200,{"date":2458,"open":2459,"high":1690,"low":1584,"close":1679,"change":736,"percent_change":1446,"volume":2460,"transactions":9,"vwap":1679},"2025-07-17",67,3058500,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":875,"volume":2467,"transactions":9,"vwap":2465},"2025-07-16",69.12,66.38,66.85,-2.02,4335200,{"date":2469,"open":2330,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":875,"volume":2474,"transactions":9,"vwap":2472},"2025-07-15",71.89,68.85,68.87,-2.08,3330100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":506,"volume":2482,"transactions":9,"vwap":2480},"2025-07-14",70.48,71.010002,69.35,70.95,-0.84,4043400,{"date":2484,"open":2485,"high":2486,"low":2170,"close":1731,"change":1588,"percent_change":2487,"volume":2488,"transactions":9,"vwap":1731},"2025-07-11",72.67,73.14,-2.62,3039900,{"date":2490,"open":2491,"high":717,"low":2492,"close":2493,"change":1666,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-10",72.57,72.38,73.72,1.74,3649900,{"date":2497,"open":2498,"high":786,"low":1744,"close":1629,"change":105,"percent_change":1210,"volume":2499,"transactions":9,"vwap":1629},"2025-07-09",72.53,2799700,{"date":2501,"open":2502,"high":864,"low":2503,"close":2504,"change":2126,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-08",71.029999,70.82,72.24,2.45,3915000,{"date":2508,"open":2509,"high":1733,"low":1708,"close":2510,"change":179,"percent_change":1466,"volume":2511,"transactions":9,"vwap":2510},"2025-07-07",71.59,70.51,4196000,{"date":2513,"open":2337,"high":2514,"low":2515,"close":1646,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1646},"2025-07-03",72.84,71.67,0.51,0.71,1785000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2509,"change":2165,"percent_change":1145,"volume":2524,"transactions":9,"vwap":2509},"2025-07-02",71.33,71.93,70.27,3687100,{"date":2526,"open":1689,"high":1656,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-01",67.099998,70.65,3.52,5.24,5341200,{"date":2533,"open":894,"high":2534,"low":2535,"close":2536,"change":1860,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-30",68.6,66.76,67.13,-1.6,3711700,{"date":2540,"open":1662,"high":2541,"low":2542,"close":2426,"change":2543,"percent_change":2066,"volume":2544,"transactions":9,"vwap":2426},"2025-06-27",69.5,67.2,-0.21,4743000,{"date":2546,"open":1472,"high":2547,"low":2548,"close":2549,"change":451,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-26",68.76,67.58,68.43,0.63,2148100,{"date":2553,"open":2554,"high":2358,"low":1585,"close":2555,"change":2481,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-06-25",68.58,68,-1.22,2837600,{"date":2559,"open":1571,"high":2560,"low":2561,"close":2562,"change":463,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-06-24",69.13,66.9,68.84,3.72,4386400,{"date":2566,"open":1549,"high":2567,"low":2568,"close":1442,"change":651,"percent_change":1837,"volume":2569,"transactions":9,"vwap":1442},"2025-06-23",66.86,64.65,3985200,{"date":2571,"open":2572,"high":2573,"low":2561,"close":2574,"change":2065,"percent_change":1111,"volume":2575,"transactions":9,"vwap":2574},"2025-06-20",68.07,68.32,67.52,5187900,{"date":2577,"open":2578,"high":2372,"low":2579,"close":1596,"change":2580,"percent_change":526,"volume":2581,"transactions":9,"vwap":1596},"2025-06-18",68.41,67.72,-1.63,2799100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-06-17",70.42,70.7,69.21,69.39,-1.84,-2.58,4375100,{"date":2592,"open":2593,"high":2521,"low":849,"close":2594,"change":778,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-06-16",70.55,71.23,2.34,2989300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":978,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-13",71.35,72.059998,69.22,69.6,-4.05,2916700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":1795,"change":2332,"percent_change":1012,"volume":2610,"transactions":9,"vwap":1795},"2025-06-12",72.34,72.63,71.82,2455700,{"date":2612,"open":2613,"high":794,"low":2163,"close":856,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":856},"2025-06-11",75.099998,-2.26,-3.02,3485400,{"date":2618,"open":2619,"high":767,"low":2309,"close":2620,"change":2247,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-06-10",73.24,74.91,2.97,4247300,{"date":2624,"open":757,"high":2625,"low":1796,"close":2070,"change":1070,"percent_change":1028,"volume":2626,"transactions":9,"vwap":2070},"2025-06-09",73.85,4424600,{"date":2628,"open":2629,"high":2157,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-06-06",71.080002,73.019997,2.56,3.63,3845700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":1062,"transactions":9,"vwap":2639},"2025-06-05",69.4,71.38,68.68,70.46,0.79,1.13,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2065,"volume":2649,"transactions":9,"vwap":2647},"2025-06-04",69.56,69.98,68.94,69.67,-0.17,2496300,{"date":2651,"open":2652,"high":2653,"low":2436,"close":2654,"change":2655,"percent_change":2319,"volume":2656,"transactions":9,"vwap":2654},"2025-06-03",68.33,70.32,69.84,1.57,4007400,{"date":2658,"open":2659,"high":1601,"low":1453,"close":2660,"change":1153,"percent_change":1053,"volume":2661,"transactions":9,"vwap":2660},"2025-06-02",66.79,68.27,4785500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2132,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-30",66.040001,67.16,65.86,66.28,-0.06,6442200,{"date":2671,"open":1601,"high":1694,"low":1190,"close":1367,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":1367},"2025-05-29",-5.2,-7.27,11675200,{"date":2676,"open":2161,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-28",72.92,71.51,71.52,-0.7,-0.97,4762000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":1655,"change":2319,"percent_change":2688,"volume":2689,"transactions":9,"vwap":1655},"2025-05-27",71.44,72.28,70.58,3.29,3619900,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2481,"percent_change":1611,"volume":2696,"transactions":9,"vwap":2695},"2025-05-23",67.75,70.72,67.56,69.92,3591100,{"date":2698,"open":2699,"high":2700,"low":1631,"close":2701,"change":1788,"percent_change":1665,"volume":2702,"transactions":9,"vwap":2701},"2025-05-22",69.9,71.089996,70.76,3125000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1475,"volume":2710,"transactions":9,"vwap":2708},"2025-05-21",70,71.66,69.47,70.15,-1,3541100,{"date":2712,"open":2713,"high":774,"low":2714,"close":2715,"change":1557,"percent_change":1539,"volume":2716,"transactions":9,"vwap":2715},"2025-05-20",71.5,70.88,71.15,4254600,{"date":2718,"open":2607,"high":2719,"low":838,"close":2720,"change":874,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-19",72.64,71.6,-2.98,3356400,{"date":2724,"open":1630,"high":2725,"low":2485,"close":2726,"change":1482,"percent_change":905,"volume":2727,"transactions":9,"vwap":2726},"2025-05-16",73.88,73.8,2137800,{"date":2729,"open":2730,"high":2731,"low":2163,"close":2514,"change":1319,"percent_change":1968,"volume":2732,"transactions":9,"vwap":2514},"2025-05-15",72.93,73.35,2148500,{"date":2734,"open":1630,"high":1779,"low":1886,"close":2735,"change":1061,"percent_change":1112,"volume":2736,"transactions":9,"vwap":2735},"2025-05-14",73.39,3529100,{"date":2738,"open":2260,"high":895,"low":2739,"close":2740,"change":137,"percent_change":851,"volume":2741,"transactions":9,"vwap":2740},"2025-05-13",73.55,73.77,2935700,{"date":2743,"open":2744,"high":2745,"low":1744,"close":2157,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2157},"2025-05-12",75.28,76.4,4.52,6.56,5019300,{"date":2750,"open":2751,"high":1718,"low":1511,"close":2471,"change":63,"percent_change":1983,"volume":2752,"transactions":9,"vwap":2471},"2025-05-09",69.49,1881800,{"date":2754,"open":2755,"high":2756,"low":1464,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-05-08",69.14,70.4,69.42,1.04,1.52,2519100,{"date":2762,"open":2366,"high":2763,"low":1564,"close":1368,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":1368},"2025-05-07",68.8,1.7,2.55,2983000,{"date":2768,"open":2659,"high":2769,"low":2770,"close":1352,"change":396,"percent_change":2771,"volume":2772,"transactions":9,"vwap":1352},"2025-05-06",67.14,66.07,-1.45,2235800,{"date":2774,"open":1607,"high":2775,"low":1607,"close":1678,"change":1538,"percent_change":83,"volume":2776,"transactions":9,"vwap":1678},"2025-05-05",68.91,2103700,{"date":2778,"open":2779,"high":2780,"low":1617,"close":2572,"change":441,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2572},"2025-05-02",68.57,69.29,1.54,3315500,{"date":2784,"open":1689,"high":1690,"low":1451,"close":1376,"change":2421,"percent_change":452,"volume":2785,"transactions":9,"vwap":1376},"2025-05-01",2596300,{"date":2787,"open":2788,"high":2535,"low":902,"close":1584,"change":694,"percent_change":694,"volume":2789,"transactions":9,"vwap":1584},"2025-04-30",65.52,3534600,{"date":2791,"open":1435,"high":2792,"low":1453,"close":1352,"change":1610,"percent_change":1611,"volume":2793,"transactions":9,"vwap":1352},"2025-04-29",67.11,2453200,{"date":2795,"open":2555,"high":2796,"low":2449,"close":1617,"change":1239,"percent_change":430,"volume":2797,"transactions":9,"vwap":1617},"2025-04-28",68.75,3462100,{"date":2799,"open":2800,"high":2426,"low":2801,"close":2417,"change":770,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2417},"2025-04-25",65.99,65.97,2.59,5171700,{"date":2805,"open":1267,"high":2806,"low":2807,"close":1595,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":1595},"2025-04-24",66.17,62.88,2.53,3.99,3671600,{"date":2812,"open":1584,"high":2813,"low":2814,"close":2815,"change":597,"percent_change":619,"volume":2816,"transactions":9,"vwap":2815},"2025-04-23",68.3,63.34,63.47,4941700,{"date":43,"open":2818,"high":2819,"low":2820,"close":2821,"change":2113,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},63.14,64.42,62.43,63.38,0.38,4699300,{"status":2825,"indices":2826,"watchlist":2866,"sectors":2885,"benchmarks":2932},"success",[2827,2834,2840,2846,2853,2860],{"symbol":2828,"name":2829,"price":2830,"change":2831,"pct_change":1579,"is_up":2832,"sparkline":2833,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2835,"name":2836,"price":2837,"change":2838,"pct_change":37,"is_up":2832,"sparkline":2839,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2841,"name":2842,"price":2843,"change":2844,"pct_change":255,"is_up":2832,"sparkline":2845,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2847,"name":2848,"price":2849,"change":2850,"pct_change":2851,"is_up":2832,"sparkline":2852,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2854,"name":2855,"price":2856,"change":2857,"pct_change":2858,"is_up":2832,"sparkline":2859,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2861,"name":2862,"price":2863,"change":1345,"pct_change":2864,"is_up":14,"sparkline":2865,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2867,2873,2879],{"symbol":2868,"name":2869,"price":2870,"change":278,"pct_change":2871,"is_up":2832,"sparkline":2872,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2874,"name":2875,"price":2876,"change":2877,"pct_change":548,"is_up":2832,"sparkline":2878,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2880,"name":2881,"price":2882,"change":2883,"pct_change":1247,"is_up":2832,"sparkline":2884,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2886,2890,2894,2898,2902,2906,2910,2914,2919,2924,2928],{"name":2887,"etf":2888,"change":2009,"price":2889,"is_up":2832},"Technology","XLK",199.81,{"name":2891,"etf":2892,"change":211,"price":2893,"is_up":2832},"Financials","XLF",53.49,{"name":2895,"etf":2896,"change":1312,"price":2897,"is_up":14},"Healthcare","XLV",166.18,{"name":2899,"etf":2900,"change":2641,"price":2901,"is_up":2832},"Consumer Cycl","XLY",110.04,{"name":2903,"etf":2904,"change":1292,"price":2905,"is_up":2832},"Consumer Staples","XLP",80.53,{"name":2907,"etf":2908,"change":137,"price":2909,"is_up":2832},"Energy","XLE",62.95,{"name":2911,"etf":2912,"change":538,"price":2913,"is_up":2832},"Industrials","XLI",169.95,{"name":2915,"etf":2916,"change":2917,"price":2918,"is_up":2832},"Materials","XLB",0.66,48.86,{"name":2920,"etf":2921,"change":2922,"price":2923,"is_up":2832},"Real Estate","XLRE",0.32,40.81,{"name":2925,"etf":2926,"change":2822,"price":2927,"is_up":2832},"Utilities","XLU",39.83,{"name":2929,"etf":2930,"change":2421,"price":2931,"is_up":2832},"Comm Services","XLC",110.32,[2933,2938,2942,2946],{"ticker":2934,"name":2935,"price":2936,"change":2937,"is_up":2832},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2939,"name":2940,"price":2941,"change":548,"is_up":2832},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2943,"name":2944,"price":2945,"change":255,"is_up":2832},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2947,"name":2948,"price":2949,"change":2858,"is_up":2832},"IWM","iShares Russell 2000",281.52]