[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BELFA":3,"stock-historical-BELFA":36,"homepage-market-summary":2929},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"BELFA","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},"Bel Fuse Inc","Nasdaq",null,"ELECTRONIC COILS, TRANSFORMERS & OTHER INDUCTORS","Bel Fuse Inc designs and manufactures electronic components that protect and connect electronic circuits. Its product portfolio is divided into three categories: magnetic solutions, power solutions & protection, and connectivity solutions. These products are used for the computer, networking, telecommunications, transportation and defense\u002Faerospace, automotive, medical, and consumer electronics industries. Its geographical segments are the United States, Macao, United Kingdom, Slovakia, Germany, Switzerland, and All other foreign countries. Majority of the revenue is derived from United States.","4,964","West Orange, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.1147,0.24,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},209.31,206.5,211.58,205.625,203.75,5.56,2.73,49577.322176,3039,209.167,293.51001,110.67,88514.15619185657,53.9,10598,{"ticker":4,"total_count":37,"page":38,"page_size":39,"total_pages":38,"summary":40,"data":46},365,1,1000,{"period_high":31,"period_low":41,"average_volume":42,"total_volume":43,"period_return":44,"latest_close":21,"start_date":45,"end_date":5},59.91,63351,23122953.204156,231.76,"2025-04-22",[47,48,58,68,79,90,100,111,122,133,143,154,165,176,186,196,207,217,228,239,250,259,270,281,291,302,313,323,334,344,355,366,376,387,398,408,419,430,441,452,462,473,484,494,505,515,526,537,547,557,568,577,587,597,607,616,624,633,641,650,659,667,674,682,689,697,706,714,721,729,738,747,756,764,773,782,791,800,808,817,825,834,842,850,858,864,870,878,886,895,904,912,920,928,936,943,952,960,966,975,984,992,1001,1009,1018,1025,1034,1042,1051,1059,1068,1076,1084,1092,1100,1108,1117,1126,1134,1143,1152,1160,1169,1177,1186,1194,1203,1211,1220,1228,1236,1245,1253,1262,1269,1278,1285,1293,1302,1311,1318,1326,1334,1343,1352,1360,1369,1377,1386,1392,1401,1409,1418,1426,1434,1443,1449,1457,1464,1473,1482,1490,1498,1507,1516,1523,1529,1536,1542,1548,1556,1564,1572,1580,1587,1594,1602,1610,1618,1624,1632,1639,1648,1657,1666,1675,1684,1693,1701,1707,1716,1723,1731,1737,1745,1753,1762,1769,1776,1783,1791,1799,1807,1815,1821,1830,1839,1846,1855,1862,1870,1876,1883,1891,1900,1908,1914,1922,1930,1938,1947,1954,1961,1968,1976,1985,1992,1999,2007,2016,2025,2032,2040,2049,2057,2065,2073,2080,2088,2094,2101,2107,2114,2122,2131,2137,2143,2152,2159,2167,2174,2180,2188,2195,2202,2207,2215,2222,2228,2234,2240,2246,2253,2260,2265,2271,2278,2286,2293,2299,2304,2312,2318,2324,2330,2339,2346,2351,2357,2365,2370,2377,2382,2390,2396,2400,2408,2414,2422,2430,2437,2442,2451,2458,2462,2469,2477,2485,2493,2499,2507,2514,2519,2527,2534,2540,2546,2552,2560,2567,2573,2577,2584,2589,2597,2606,2612,2619,2627,2635,2640,2646,2652,2660,2666,2673,2680,2686,2695,2701,2710,2718,2724,2730,2737,2745,2753,2760,2766,2772,2779,2784,2789,2796,2802,2810,2817,2822,2829,2834,2841,2847,2853,2860,2866,2873,2878,2886,2891,2898,2903,2907,2912,2918,2925],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":49,"open":50,"high":51,"low":52,"close":25,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-01",197.43,206,195.44,6.02,3.04,66901.447057,4339,200.7116,{"date":59,"open":60,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",199.32,194.25,197.73,-0.61,-0.31,59024.019584,3823,196.4171,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-29",200.81,203.12,194.4,198.34,-2.16,-1.08,96284.273764,6342,196.7622,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-28",203.1,204.3,195.75,200.5,-2.6,-1.28,130858.868069,8160,199.6255,{"date":91,"open":92,"high":93,"low":94,"close":81,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-25",207,209.25,202.95,-0.05,-0.02,65337.117216,3443,205.48,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-24",201.01,204.36,198,203.15,-1.01,-0.49,56792.643002,4039,201.3553,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-23",203.05,207.09,200.09,204.16,0.95,0.47,64691.731431,4014,204.0686,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-22",197.62,203.23,196.28,203.21,5.55,2.81,71876.9957,4318,200.4303,{"date":134,"open":135,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-21",201.31,196.525,197.66,-1.17,-0.59,72390.139894,4731,198.0346,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-18",196.76,199.25,193.53,198.83,4.01,2.06,78236.978304,2868,197.1474,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-17",199.785,200.7,192.7,194.82,2.38,1.24,109545.790082,5831,194.9494,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-16",192.91,195.94,188.6,192.44,1.52,0.8,102490.182181,4681,193.0051,{"date":177,"open":178,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-15",193.09,188.01,190.92,1.58,0.83,53354.808503,4562,189.8761,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",202,188.55,189.34,-19.38,-9.29,46660.547018,3899,194.1746,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-11",204.55,210.05,204.37,208.72,6.61,3.27,43020.96378,4056,207.9135,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",197.84,204.95,202.11,-1.99,-0.98,62124.427126,4931,202.8538,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",204.94,209.98,202.2201,204.1,-1.81,-0.88,114711.175683,6971,206.1475,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-08",203.98,210.42,203.475,205.91,3.49,1.72,71290.96825,4595,207.8981,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-04",202.85,208.555,200.48,202.42,0.775,0.38,75335.0889,3770,204.1172,{"date":251,"open":252,"high":127,"low":72,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-03",201.28,201.645,-0.865,-0.43,132827.493847,7178,200.413,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-02",202.31,204.26,197.85,202.51,-0.07,-0.03,116282.073844,5693,201.9149,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",202.09,204.8,200.2,202.58,-2.19,-1.07,127692.54668,6467,202.6038,{"date":282,"open":283,"high":284,"low":25,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",208.29,208.375,204.77,-2.58,-1.24,165303.948898,6813,205.2347,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-28",210.55,212.99,207.32,207.35,-5.88,-2.76,146428.825888,8210,208.7775,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-27",213.17,215.3,210,213.23,2.53,1.2,96338.2726,3426,212.4901,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-26",208.47,215.2778,210.7,3.25,1.57,81336.7551,4226,212.6411,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-25",211,214.19,204.92,207.45,1.37,0.66,144959.995513,5567,207.9096,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-24",213.48,203.204,206.08,-8.23,-3.84,87401.616732,4343,206.403,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-21",220.69,220.835,212.56,214.31,-4.01,-1.84,119939.016641,5784,215.2857,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-20",218.5,222.14,214.12,218.32,-2.1,-0.95,140126.713247,7020,217.4665,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-19",230.11,214.78,220.42,-10.4,-4.51,123359.046322,6627,221.2745,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-18",238.03,240.53,226.11,230.82,-17.2,-6.93,77049.005427,4013,231.8587,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-17",245,252.35,243.07,248.02,5.13,2.11,81443.806759,5192,249.0419,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-14",235.18,242.89,234.72,7.45,3.16,115569.358785,5270,239.7275,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-13",237.76,243.6,233.01,235.44,-2.07,-0.87,145948.757519,6376,239.8549,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-12",237.58,244.11,235.86,237.51,3.12,1.33,278750.114182,5363,238.5227,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-11",230.95,237,229.05,234.39,6.69,2.94,316863.068801,6375,232.2197,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-10",235.04,240.22,226.77,227.7,-5.85,-2.5,313194.456297,7005,232.0656,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-07",237.84,231,233.55,0.9,0.39,83785.468216,5551,233.9634,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-06",230.74,245.1,225.47,232.65,-2.86,-1.21,118738.213664,7439,239.6822,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",239.86,244.01,235.37,235.51,-6.96,-2.87,304815.782473,14031,240.6961,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-04",225.34,244.8799,242.47,23,10.48,218803.673772,10191,240.226,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-03",221.79,224.26,211.325,219.47,-3.66,-1.64,191553.547336,10608,215.6984,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",213,232.16,223.13,13.41,6.39,180373.22258,9132,225.8679,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",212.27,216.76,198.495,209.72,7.28,3.6,270402.868037,10657,206.3453,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",207.27,210.58,194.93,202.44,-7.51,-3.58,190975.224119,10605,201.7496,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",220.7,205.25,209.95,-15.81,-7,186274.680817,9009,209.5508,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",234.9,211.22,225.76,-7.39,-3.17,104951.326751,5799,216.9345,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",238.5,240.15,231.0199,233.15,-8.18,-3.39,242815.651817,11121,234.8965,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":319,"volume":574,"transactions":575,"vwap":576},"2026-07-23",236,244.17,241.33,3.72,148069.865569,6638,240.8466,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-22",232.07,241.7623,237.61,0.65,0.27,72956.100247,3686,238.6072,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",230.45,238.99,236.96,9.92,4.37,122275.250901,6195,235.8297,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-20",232.82,237.3,227.04,-1.69,-0.74,183241.967055,7345,231.6926,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-17",217.5,234.5,215.24001,228.73,3.73,1.66,156900,{"date":617,"open":446,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-16",229.059998,220.53999,225,-5.05,-2.2,174400,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-15",235.77,238.10001,223.080002,230.050003,-4.81,-2.05,283900,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-14",223.53999,235.8,234.86,13.85,6.27,147400,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-13",229.2,231.8,218.28,221.0099945,-8.54,-3.72,174700,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-10",226.52,231.14,224.34,229.55,3.13,1.38,143900,{"date":660,"open":661,"high":662,"low":663,"close":661,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":661},"2026-07-09",226.42,233.28,225.39,5.66,2.56,119900,{"date":668,"open":669,"high":670,"low":517,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-08",214.53999,220.75999,2.96,1.36,37200,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-07",231.87,211.88,217.8,-19.2,-8.1,162100,{"date":683,"open":684,"high":685,"low":684,"close":433,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":433},"2026-07-06",232.080002,246.55,6.84,2.97,113700,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-02",279.41,228.25,230.16,-51.51,-18.29,117100,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-01",286.12,286.35999,276.01001,281.67001,-9.56,-3.28,396400,{"date":707,"open":708,"high":31,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-30",272.57001,269.60001,291.23001,18.66,6.85,382400,{"date":715,"open":716,"high":717,"low":718,"close":708,"change":719,"percent_change":308,"volume":720,"transactions":9,"vwap":708},"2026-06-29",265.85001,275.37,253.86,6.72,295800,{"date":722,"open":723,"high":724,"low":725,"close":716,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":716},"2026-06-26",256.01001,268.85001,253,-2.01,-0.75,336100,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-25",262.049988,269.73999,261.32999,267.85999,10.67,4.15,264800,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-24",255.23,264.95999,250.28999,257.19,4.52,1.79,174000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-23",262.70999,264.25,251.98,252.67,-17.85,-6.6,373600,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":745,"volume":763,"transactions":9,"vwap":761},"2026-06-22",267.39999,271,250.95,270.51999,4.75,170600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-18",273.94,274.89999,259.60001,265.76999,0.11,0.04,283400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-17",264.19,273.76001,259.32999,265.66,3.83,1.46,259400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-16",270.98999,271.64001,260.23999,261.82999,-5.68,-2.12,281400,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-15",268,271.5,259.41,267.51001,6.19,2.37,196500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":95,"volume":807,"transactions":9,"vwap":805},"2026-06-12",264.17001,271.32001,259.23999,261.32001,-0.13,227900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-11",248.2,264.91,247.47,261.45001,15.97,6.51,257100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":-6,"volume":824,"transactions":9,"vwap":822},"2026-06-10",249.11,257.10001,240.12,245.48,-0.01,232500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-09",252.059998,259.94,226.87,245.49001,-1.77,-0.72,181400,{"date":835,"open":836,"high":837,"low":838,"close":837,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":837},"2026-06-08",232.39,247.25999,231.020004,15.22,6.56,154900,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-05",244.83,228.75999,232.039993,-14.71,-5.96,150200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":603,"volume":857,"transactions":9,"vwap":855},"2026-06-04",248.58,250,238.039993,246.75,-1.83,109400,{"date":859,"open":860,"high":861,"low":570,"close":852,"change":862,"percent_change":744,"volume":863,"transactions":9,"vwap":852},"2026-06-03",237.83,251.24001,10.75,142000,{"date":865,"open":866,"high":685,"low":867,"close":860,"change":868,"percent_change":139,"volume":869,"transactions":9,"vwap":860},"2026-06-02",236.98,236.28999,-1.41,63100,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-01",241.38,248.38,239.24001,-5.7,-2.33,140800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":832,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-29",243.19,245.28,233,244.94,-0.29,254300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-28",249.46001,254.020004,242.60001,245.66,-5.99,-2.38,214900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-27",252.070007,255.3,243.25,251.64999,-2.91,-1.14,114100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":903,"transactions":9,"vwap":909},"2026-05-26",254.38,260.94,248.92999,254.56,2.22,0.88,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":915},"2026-05-22",239.050003,252.34,235.039993,16.24,6.88,84800,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-21",228.50999,237.080002,236.10001,4.49,1.94,123100,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-20",225.21001,233.94,231.61,7.35,3.28,88800,{"date":937,"open":938,"high":938,"low":539,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-19",233.23,224.25999,-10.23,-4.36,40100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-18",232.020004,235.60001,226.37,234.49001,3.77,1.63,165400,{"date":953,"open":945,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-15",235.39999,227.13,230.72,-11.48,-4.74,142900,{"date":961,"open":962,"high":962,"low":559,"close":963,"change":964,"percent_change":117,"volume":965,"transactions":9,"vwap":963},"2026-05-14",242.99001,242.2,2.28,16800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-13",255.039993,255.85001,234.089996,239.92,-29.29,-10.88,34900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-12",263.26999,269.45001,261.67001,269.20999,-1.55,-0.57,33900,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-11",264.76001,276.20999,270.76001,5.39,2.03,37900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-08",265.64001,272.70001,259.049988,265.37,5.71,2.2,30900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1004},"2026-05-07",255.78999,259.66,253.28,4.97,1.95,35500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-06",271.13,271.28,254,254.69,-8.28,-3.15,47400,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":26,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-05",262.70001,269.98999,262.97,2.16,55500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-04",258.67999,263.66,255.029999,257.41,1.29,0.5,36600,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-01",245.080002,263.76999,256.12,12.67,5.2,53600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-30",230.28999,244.28999,216.10001,243.45,13.89,6.05,59600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":161,"volume":1058,"transactions":9,"vwap":1056},"2026-04-29",226.75,233.22,226.48,229.56,2.82,17800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-28",227.42,229.49001,218.63,226.74001,-3.08,-1.34,27300,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-27",250.46001,222.12,229.82001,-23.07,-9.12,50000,{"date":1077,"open":1078,"high":968,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-24",246.37,239.87,252.89,7.08,2.88,30600,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-23",241.11,251.95,245.81,4.24,1.76,32300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1095},"2026-04-22",237.46001,241.57001,233.72,6.92,2.95,111200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":265,"volume":1107,"transactions":9,"vwap":1105},"2026-04-21",236.81,242.28,232.60001,234.64999,-0.17,118000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-20",233.48,238.89999,232.92999,234.82001,0.2,0.09,124800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-17",225.82001,236.75,224.59,234.62,12.89,5.81,87700,{"date":1127,"open":645,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-16",222.63,217.82001,221.73,4.53,2.09,25900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-15",221.98,222.0099945,212.17999,217.2,-5.53,-2.48,32400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-14",221.95,224.22,218.12,222.73,1.67,0.76,56700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":362,"volume":1159,"transactions":9,"vwap":1157},"2026-04-13",222.2,225.7,219.46001,221.059998,-2.13,130900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-10",225.98,227.59,218.56,223.19,0.69,0.31,150100,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-09",213.8,223.42999,222.5,8.51,3.98,96200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-08",211.12,214.89,208.7,213.99001,17.14,8.71,158400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1166,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-07",194.86,197,191.050003,196.85001,0.35,107100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-06",190.63,199.83,187.35001,196.16,8.06,4.28,110700,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-02",179,189.23,188.10001,1.26,0.67,102200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-01",183.35001,193.2,182.81,186.84,6.64,3.68,78400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-31",183.8,184.67999,174.38,180.2,0.01,61000,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-30",192.77,176.42999,180.19,-10.46,-5.49,49600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-27",187.75,192.14,186.050003,190.64999,0.25,0.13,81600,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-26",202.0099945,203.21001,190.39999,-16.26,-7.87,34300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-25",211.39999,212.33,203.96001,206.66,-0.68,-0.33,61400,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-24",193.39999,207.34,8.89,4.48,55000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-23",198.24001,203.050003,196.96001,198.45,8.85,4.67,40500,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":940,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-20",199.69,186.37,189.60001,-5.12,64900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1197,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1197},"2026-03-19",188.96001,200.22,188.87,7.48,3.89,103000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-18",190.47,194.56,183.25999,192.35001,-0.38,-0.2,72500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-17",192.24001,194.8,187.3,192.73,3.75,1.98,78000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":1316,"percent_change":1317,"volume":927,"transactions":9,"vwap":1314},"2026-03-16",185.67,188.98,182.36,8.6,4.77,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-13",182.11,175.7,180.38,3.63,2.05,155200,{"date":1327,"open":1328,"high":1329,"low":1224,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-12",177.13,182.53999,176.75,-5.91,-3.24,137300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-11",181.3,183,177.14999,182.66,2.64,1.47,106600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-10",177.73,185.8,177.37,180.020004,7.12,4.12,80900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":96,"volume":1359,"transactions":9,"vwap":1357},"2026-03-09",166.52,173.53999,160.99001,172.89999,-0.04,65700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-06",176.3,181.25,172.83,172.94,-11.51,-6.24,32600,{"date":1370,"open":1371,"high":1372,"low":1337,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-05",192.63,194.72,184.45,-11.5,-5.87,62400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-04",197.38,199.99001,194.12,195.95,1.17,0.6,36100,{"date":1387,"open":1388,"high":1389,"low":1239,"close":1390,"change":1391,"percent_change":621,"volume":1067,"transactions":9,"vwap":1390},"2026-03-03",197.92999,200,194.78,-10.36,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-02",207.32001,209.94,204,205.14,-6.81,-3.21,29400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":631,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-27",211.99001,213.32001,209,211.95,-0.96,28200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-26",209.58,215.38,205.11,214,-3.16,-1.46,76100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":780,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-25",217.27,220.67999,215.62,217.16,0.68,28100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-24",217.42999,221.7,215.7,0.1,0.05,28500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-23",215.44,222.34,211.10001,215.60001,-0.41,-0.19,31700,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":329,"percent_change":1448,"volume":983,"transactions":9,"vwap":1447},"2026-02-20",211.63,222.7,216.0099945,0.64,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-19",205.020004,222.10001,214.64,7.81,3.78,48500,{"date":1458,"open":1061,"high":1061,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-18",203.10001,206.83,-9.21,-4.26,87100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-17",213.029999,217.45,207.14999,216.039993,0.78,0.36,34000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-13",207.47,221.039993,207.059998,215.25999,3.62,1.71,42800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-12",222.089996,226,211.64,-9.51,-4.3,38100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":181,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-11",220.33,224.95,213.50999,221.14999,0.72,35300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-10",212.38,220,209.67,219.57001,8.33,3.94,20500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-09",207.070007,211.28,203.029999,211.24001,5.41,2.63,37800,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1200,"volume":1522,"transactions":9,"vwap":1520},"2026-02-06",194,208.14999,205.83,15.36,55400,{"date":1524,"open":1525,"high":61,"low":1526,"close":1295,"change":501,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1295},"2026-02-05",190.87,187.92999,-0.85,66200,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":500,"volume":1535,"transactions":9,"vwap":1533},"2026-02-04",199.45,187.32001,192.11,-7.29,79600,{"date":1537,"open":1538,"high":1396,"low":1539,"close":1540,"change":1031,"percent_change":582,"volume":1541,"transactions":9,"vwap":1540},"2026-02-03",200.3,196.25,199.39999,72900,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":1454,"volume":1547,"transactions":9,"vwap":1545},"2026-02-02",184.7,198.11,14.36,38700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":372,"volume":1555,"transactions":9,"vwap":1553},"2026-01-30",189.17999,192.72,183.73,183.75,-8.68,63500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":745,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-29",190.50999,194.61,188.49001,192.42999,0.94,100700,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":224,"volume":1571,"transactions":9,"vwap":1569},"2026-01-28",194.5,197.63,190.039993,190.64,-1.7,60200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1131,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-27",190.16,193.25,188.47,192.34,2.41,110800,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":949,"volume":1586,"transactions":9,"vwap":1584},"2026-01-26",175.059998,188.8,187.81,6.83,52400,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1141,"volume":1593,"transactions":9,"vwap":1591},"2026-01-23",184.080002,185,180.98,-4.6,30800,{"date":1595,"open":1207,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-22",189.32001,180.50999,185.58,-1.42,-0.76,36400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1324,"volume":1609,"transactions":9,"vwap":1607},"2026-01-21",186.020004,188.12,181,187,3.76,94000,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-20",179.039993,186.53,183.24001,0.51,0.28,29700,{"date":1619,"open":1205,"high":1620,"low":1205,"close":1621,"change":1308,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-16",184.60001,182.73,2.1,76900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":613,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-15",180.14999,187.73,176.52,178.98,2.13,93600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1600,"percent_change":255,"volume":1638,"transactions":9,"vwap":1637},"2026-01-14",177.17999,178.33,173.99001,175.25,23100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-13",169.60001,178.85001,169.5,176.0099945,6.94,4.1,62300,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-12",167.11,172.27,166.050003,169.070007,0.96,0.57,96800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-09",161,168.25,160,168.11,8.67,5.44,76400,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-08",160.62,160.7,155.74001,159.44,-1.71,-1.06,86100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-07",164.10001,164.61,159.8,161.14999,-2.94,-1.79,55600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-06",154.3,164.49001,147.12,164.089996,9.79,6.34,72000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1686,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1686},"2026-01-05",152.89,156.64,152.5,1.41,0.92,76300,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1695,"change":1705,"percent_change":1496,"volume":1706,"transactions":9,"vwap":1695},"2026-01-02",152.029999,156.5,1.09,37700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-31",154.60001,155.55,151,151.8,-3.04,-1.96,39300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1383,"percent_change":1150,"volume":1722,"transactions":9,"vwap":1721},"2025-12-30",154,155.58,153.41,154.84,25600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":648,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-29",156.14999,156.44,151.3,153.67,-2.36,47500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":246,"percent_change":17,"volume":1736,"transactions":9,"vwap":1734},"2025-12-26",156.82001,157.39,156.039993,12900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1260,"volume":1744,"transactions":9,"vwap":1742},"2025-12-24",158.39999,158.5,154.41,157.0099945,-0.52,43000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1082,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-23",153.57001,158.7,153.31,157.53,1.86,13100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-22",153.8,159.53,153.7,154.64999,1.75,1.14,33500,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":1593,"transactions":9,"vwap":1766},"2025-12-19",147.53,153.28,152.89999,5.45,3.7,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1218,"volume":1775,"transactions":9,"vwap":1773},"2025-12-18",144.19,149.14999,147.45,5.24,18800,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-17",152.25,142.21001,-10.35,-6.78,42400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":139,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-16",149.7,152.60001,149.5,152.56,-0.39,17000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1622,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-15",152.10001,154.73,152.089996,153.14999,1.39,8700,{"date":1800,"open":1801,"high":1788,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-12",149.98,146.39999,151.050003,-4.35,-2.8,19600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":910,"volume":1814,"transactions":9,"vwap":1812},"2025-12-11",150.5,158.32001,150,155.39999,3.38,22800,{"date":1816,"open":1817,"high":1766,"low":1817,"close":1818,"change":202,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-10",144.89999,152.020004,4.55,20400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-09",150.10001,150.39999,144.96001,145.41,-4.31,-2.88,31100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-08",147.88,150.39,146.16,149.72,4.57,3.15,24100,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":1324,"volume":1845,"transactions":9,"vwap":1843},"2025-12-05",142.67999,146.59,145.14999,2.91,47700,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-04",139.39,142.89,138.83,142.24001,2.9,2.08,41400,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1858,"change":1860,"percent_change":780,"volume":1861,"transactions":9,"vwap":1858},"2025-12-03",136.35001,139.34,134.98,2.01,17500,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-02",134.12,138.14999,137.33,5.28,4,13900,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1615,"percent_change":458,"volume":1875,"transactions":9,"vwap":1874},"2025-12-01",130,134,132.050003,5900,{"date":1877,"open":1872,"high":1878,"low":1872,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-28",132.45,131.53999,2.39,1.85,10500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1132,"volume":1890,"transactions":9,"vwap":1888},"2025-11-26",128.10001,129.82001,127.5,129.14999,2.65,11700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-25",126.7,127,123.71,126.5,0.15,0.12,16400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1829,"transactions":9,"vwap":1905},"2025-11-24",119.8,126.77,118.58,126.35,5.82,4.83,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":815,"percent_change":998,"volume":1913,"transactions":9,"vwap":1911},"2025-11-21",116.35,120.53,114.87,42600,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-20",125.88,129.89999,114.019997,-8.38,-6.85,94800,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-11-19",119.010002,123.54,122.4,2.89,2.42,76000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1514,"volume":1937,"transactions":9,"vwap":1935},"2025-11-18",116.85,120.17,116.2,119.51,3.06,37600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-17",120.59,122,116.010002,116.45,-4.9,-4.04,63700,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":981,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-14",122.9,123.4,121.35,-1.26,13300,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1949,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1949},"2025-11-13",131.37,121.46,-8.47,-6.45,21600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1956,"change":64,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1956},"2025-11-12",130.84,135.14,130.33,-0.24,17100,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-11",142.62,130.99001,131.67999,-10.93,-7.66,10700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-10",139.020004,142.7,136.59,142.61,5.83,4.26,18600,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1960,"transactions":9,"vwap":1989},"2025-11-07",138.96001,134.74001,136.78,-2.7,-1.94,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":1705,"volume":1998,"transactions":9,"vwap":1996},"2025-11-06",135.7,140.029999,139.48,1.5,11000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":308,"volume":2006,"transactions":9,"vwap":2004},"2025-11-05",137.56,140.73,135.8,137.98,3.4,14300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-04",135.69,138.75999,134.3,134.58,-4.65,-3.34,17300,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-03",136.0099945,141.11,132.89999,139.23,2.5,1.83,9000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":2030,"percent_change":1608,"volume":2031,"transactions":9,"vwap":2028},"2025-10-31",133,136.73,131.050003,4.96,4700,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-30",137.81,119.85,131.77,-4.21,-3.1,11200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-29",138.8,141,134.67,135.98,-3.02,-2.17,20600,{"date":2050,"open":2051,"high":2052,"low":1866,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-28",138,140.55,139,-0.25,-0.18,13500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1615,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-27",140.10001,141.5,137.28999,139.25,0.37,25700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1340,"volume":2072,"transactions":9,"vwap":2070},"2025-10-24",137.5,140.5,137,138.74001,3.57,31600,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-23",128.39999,135.17,7.77,6.1,13200,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-22",127.94,123.58,127.4,0.18,0.14,8400,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":657,"volume":1861,"transactions":9,"vwap":2092},"2025-10-21",125.5,128.5,127.22,1.73,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1860,"percent_change":950,"volume":2100,"transactions":9,"vwap":2099},"2025-10-20",125.48,127.47,123.81,125.49,29000,{"date":2102,"open":2103,"high":1894,"low":2104,"close":2105,"change":831,"percent_change":868,"volume":2106,"transactions":9,"vwap":2105},"2025-10-17",125.71,120.86,123.48,15900,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2078,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-16",121.29,127.6,125.25,5.12,19500,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":27,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-15",119.64,121.39,117.99,119.15,2.34,7700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-14",115.57,118.4,114.38,116.42,1.28,1.11,12400,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-13",115.14,4.47,4.04,2900,{"date":2138,"open":2139,"high":2139,"low":32,"close":32,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":32},"2025-10-10",117.28,-4.84,-4.19,5200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-09",118.39,119.55,113.93,115.51,-2.64,-2.23,6000,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":2121,"transactions":9,"vwap":2156},"2025-10-08",114.86,119.84,118.15,4.35,3.82,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1300,"volume":2166,"transactions":9,"vwap":2164},"2025-10-07",113.010002,114.47,112.32,113.8,-0.23,3500,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":330,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-06",113.5,118.63,114.029999,0.58,5500,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":1065,"volume":2179,"transactions":9,"vwap":2177},"2025-10-03",115,113.37,-3.6,2300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-02",118.31,118.6,116.97,-0.92,-0.78,4100,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2166,"transactions":9,"vwap":2192},"2025-10-01",121.64,115.53,117.89,1.54,1.32,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1910,"change":583,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1910},"2025-09-30",116.3,117.31,116.07,0.23,3200,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2205,"change":1681,"percent_change":2206,"volume":2136,"transactions":9,"vwap":2205},"2025-09-29",119.040001,116.080002,-2.47,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-26",119.24,119.89,119.019997,-0.67,-0.56,3800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":118,"percent_change":458,"volume":2221,"transactions":9,"vwap":2220},"2025-09-25",119,121.13,118.81,119.69,7600,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":2226,"percent_change":726,"volume":2227,"transactions":9,"vwap":2225},"2025-09-24",122.84,119.22,-2.45,11900,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":1259,"volume":2233,"transactions":9,"vwap":2231},"2025-09-23",124.35,121.67,-0.83,3300,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":573,"volume":2142,"transactions":9,"vwap":2238},"2025-09-22",117.61,123,122.5,4.39,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1234,"volume":2048,"transactions":9,"vwap":2244},"2025-09-19",124.63,117.62,118.11,-6.86,{"date":2247,"open":2248,"high":1896,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-18",124.55,124.97,2.36,1.92,13800,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-17",125.7,122.61,-1.98,-1.59,9300,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2263,"change":2264,"percent_change":2250,"volume":2136,"transactions":9,"vwap":2263},"2025-09-16",122.95,124.59,2.87,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":2269,"percent_change":671,"volume":2270,"transactions":9,"vwap":2268},"2025-09-15",119.27,121.72,3.5,3400,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-12",119.5,118.22,-6.56,-5.26,2200,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-11",118,126.8,124.78,6.78,5.75,15700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2280,"change":2291,"percent_change":2186,"volume":2292,"transactions":9,"vwap":2280},"2025-09-10",118.080002,118.25,117.67,-0.93,13700,{"date":2294,"open":2295,"high":2220,"low":2296,"close":2297,"change":798,"percent_change":990,"volume":2298,"transactions":9,"vwap":2297},"2025-09-09",117.27,117.11,118.93,8300,{"date":2300,"open":2274,"high":2274,"low":2301,"close":2301,"change":2302,"percent_change":415,"volume":2303,"transactions":9,"vwap":2301},"2025-09-08",116.56,-1.02,5700,{"date":2305,"open":2217,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-05",119.65,116,117.58,-1,-0.84,15000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":1904,"change":2128,"percent_change":1705,"volume":2317,"transactions":9,"vwap":1904},"2025-09-04",118.7,120.74,118.35,40000,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":171,"percent_change":2323,"volume":2024,"transactions":9,"vwap":2322},"2025-09-03",117.010002,118.91,117.3,1.31,{"date":2325,"open":32,"high":2307,"low":32,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-02",115.78,1.35,1.18,9800,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-29",114.39,115.13,113,114.43,-0.8,-0.69,6100,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2201,"transactions":9,"vwap":2343},"2025-08-28",117.9,114.34,115.23,-3.06,-2.59,{"date":2347,"open":2280,"high":2204,"low":2341,"close":2348,"change":2349,"percent_change":2350,"volume":1899,"transactions":9,"vwap":2348},"2025-08-27",118.29,0.54,0.46,{"date":2352,"open":2353,"high":2354,"low":2296,"close":2355,"change":330,"percent_change":2356,"volume":1736,"transactions":9,"vwap":2355},"2025-08-26",117.81,118.55,117.75,0.56,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-25",114.61,117.45,117.089996,3.07,2.69,3100,{"date":2366,"open":2367,"high":2176,"low":2367,"close":1918,"change":2368,"percent_change":2369,"volume":2292,"transactions":9,"vwap":1918},"2025-08-22",111,4.92,4.51,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":1654,"volume":2376,"transactions":9,"vwap":2374},"2025-08-21",108.029999,109.7,109.099998,1.04,2500,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2380,"change":1898,"percent_change":770,"volume":2381,"transactions":9,"vwap":2380},"2025-08-20",108,108.059998,3000,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-19",112,107.51,107.94,-4.07,-3.63,8100,{"date":2391,"open":2384,"high":2392,"low":2384,"close":2393,"change":64,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-08-18",112.3,112.010002,-0.28,4400,{"date":2397,"open":2171,"high":2171,"low":2384,"close":2163,"change":1066,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2163},"2025-08-15",-1.18,4000,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-14",114.9,112.9,113.66,-3,-2.57,7000,{"date":2409,"open":2410,"high":2410,"low":2197,"close":2411,"change":2412,"percent_change":2413,"volume":1875,"transactions":9,"vwap":2411},"2025-08-13",118.79,116.66,-0.7,-0.6,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-12",115.46,118.27,117.36,5.67,5.08,7500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2141,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-11",115.88,116.61,111.35,111.69,-3.62,7400,{"date":2431,"open":2432,"high":2433,"low":2424,"close":2424,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2424},"2025-08-08",119.29,119.3,-1.22,-1.04,6400,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2440,"change":1471,"percent_change":1167,"volume":2441,"transactions":9,"vwap":2440},"2025-08-07",118.48,117.099998,2400,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-06",116.82,116.88,115.97,116.74,-1.5,-1.27,2700,{"date":2452,"open":2453,"high":2217,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-05",115.93,118.24,2.18,1.88,11600,{"date":2459,"open":2191,"high":2460,"low":2191,"close":2460,"change":2461,"percent_change":1868,"volume":2376,"transactions":9,"vwap":2460},"2025-08-04",116.059998,4.46,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":2467,"percent_change":2468,"volume":2395,"transactions":9,"vwap":2466},"2025-08-01",111.24,112.77,111.6,-2.93,-2.56,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-07-31",110.48,116.19,114.53,3.42,3.08,7800,{"date":2478,"open":2176,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-07-30",117.23,109.81,111.11,-4.69,-4.05,9900,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-29",113.63,116.27,115.8,2.17,1.91,11300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2487,"change":1608,"percent_change":2474,"volume":2498,"transactions":9,"vwap":2487},"2025-07-28",110.25,114.5,105.98,26300,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-07-25",94.15,111.56,109.87,18.47,20.21,15200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2511,"change":2512,"percent_change":2513,"volume":2270,"transactions":9,"vwap":2511},"2025-07-24",94.33,95.6,91.4,-2.96,-3.14,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2518,"change":1471,"percent_change":246,"volume":2407,"transactions":9,"vwap":2518},"2025-07-23",95.26,95.83,94.36,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2120,"volume":2526,"transactions":9,"vwap":2524},"2025-07-22",93.3,94.67,91,94,2.15,5400,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2532,"percent_change":2533,"volume":2364,"transactions":9,"vwap":2531},"2025-07-21",90.54,92.61,91.85,0.85,0.93,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2523,"change":107,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2523},"2025-07-18",92.14,89.55,-0.54,6200,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":394,"percent_change":2250,"volume":2545,"transactions":9,"vwap":2544},"2025-07-17",94.07,91.31,91.49,5300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2549,"change":2551,"percent_change":1242,"volume":2214,"transactions":9,"vwap":2549},"2025-07-16",88.39,89.38,87.9,0.22,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-15",92.43,92.65,89.16,-2.46,-2.69,4200,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1299,"percent_change":1440,"volume":2566,"transactions":9,"vwap":2565},"2025-07-14",91.089996,91.79,89.79,91.62,8200,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2570,"change":2571,"percent_change":1158,"volume":2572,"transactions":9,"vwap":2570},"2025-07-11",92.37,92,-2,1600,{"date":2574,"open":2575,"high":2524,"low":2576,"close":2524,"change":1242,"percent_change":583,"volume":2450,"transactions":9,"vwap":2524},"2025-07-10",93,92.46,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2580,"change":2582,"percent_change":2583,"volume":2179,"transactions":9,"vwap":2580},"2025-07-09",93.39,93.75,93.36,0.45,0.48,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2521,"change":2588,"percent_change":1837,"volume":2545,"transactions":9,"vwap":2521},"2025-07-08",92.91,93.62,2.85,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-07",93.5,90.31,90.45,-2.99,-3.2,4900,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-07-03",91.48,93.65,90.66,93.44,3.9,4.36,8500,{"date":2607,"open":2549,"high":2608,"low":2609,"close":2610,"change":1562,"percent_change":2611,"volume":2039,"transactions":9,"vwap":2610},"2025-07-02",90.75,87.67,89.54,1.06,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2616,"change":2617,"percent_change":2618,"volume":1875,"transactions":9,"vwap":2616},"2025-07-01",88.81,90.39,88.6,-1.25,-1.39,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":1875,"transactions":9,"vwap":2624},"2025-06-30",89.35,90.28,89.21,89.85,1.45,1.64,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-06-27",85,88.97,88.4,3.81,4.5,38300,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2638,"change":2639,"percent_change":160,"volume":2376,"transactions":9,"vwap":2638},"2025-06-26",84,84.59,1.97,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2644,"change":107,"percent_change":139,"volume":2645,"transactions":9,"vwap":2644},"2025-06-25",83.019997,84.14,82.62,9500,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":789,"volume":2142,"transactions":9,"vwap":2650},"2025-06-24",86,82.91,83.11,-1.8,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":1998,"transactions":9,"vwap":2657},"2025-06-23",82.25,85.089996,81.82,84.91,4.41,5.48,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2664,"change":1527,"percent_change":2435,"volume":2665,"transactions":9,"vwap":2664},"2025-06-20",82.15,78.91,80.5,10300,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":2671,"percent_change":2672,"volume":2381,"transactions":9,"vwap":2670},"2025-06-18",80.010002,82,81.35,1.59,1.99,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2526,"transactions":9,"vwap":2677},"2025-06-17",80.040001,78.85,79.76,-1.65,-2.03,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":2685,"percent_change":149,"volume":2605,"transactions":9,"vwap":2684},"2025-06-16",79.99,81.78,81.41,3.14,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-06-13",77.74,78.7,76.92,78.27,-1.51,-1.89,11100,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1455,"percent_change":1006,"volume":1555,"transactions":9,"vwap":2700},"2025-06-12",76.36,80.39,76.029999,79.78,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-06-11",70.099998,76.12,69.5,76,6.44,9.26,39700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1150,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-06-10",68.8,70.3,68.55,69.56,1.1,19900,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2712,"change":1480,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2712},"2025-06-09",67.53,69.17,2.55,4800,{"date":2725,"open":2726,"high":2726,"low":2727,"close":2728,"change":2375,"percent_change":319,"volume":2729,"transactions":9,"vwap":2728},"2025-06-06",67.5,66.5,67.089996,11400,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2734,"change":2086,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-05",65.8,67.68,66.050003,0.21,6800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2350,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-06-04",65.16,65.99,64.61,65.91,0.7,6600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2221,"transactions":9,"vwap":2750},"2025-06-03",65.39,66.46,65.25,65.45,1.96,3.09,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":96,"percent_change":266,"volume":2759,"transactions":9,"vwap":2758},"2025-06-02",62.79,64.040001,62.78,63.49,15500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2764,"change":2345,"percent_change":2765,"volume":1875,"transactions":9,"vwap":2764},"2025-05-30",64.11,64.72,63.51,-3.92,{"date":2767,"open":2768,"high":2769,"low":2768,"close":2769,"change":2375,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-05-29",64.74,66.099998,1.6,3600,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":138,"volume":2596,"transactions":9,"vwap":2777},"2025-05-28",65.36,65.56,64.93,65.059998,-0.77,{"date":2780,"open":2781,"high":2781,"low":2781,"close":2781,"change":2782,"percent_change":2490,"volume":2783,"transactions":9,"vwap":2781},"2025-05-27",65.83,1.4,1800,{"date":2785,"open":2786,"high":2787,"low":2786,"close":2787,"change":277,"percent_change":2788,"volume":2395,"transactions":9,"vwap":2787},"2025-05-23",63.0099983,64.43,-1.63,{"date":2790,"open":2732,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2559,"transactions":9,"vwap":2793},"2025-05-22",66,64.32,65.5,0.02,0.03,{"date":2797,"open":2798,"high":2798,"low":2799,"close":2800,"change":2571,"percent_change":2512,"volume":2801,"transactions":9,"vwap":2800},"2025-05-21",66.15,64.5,65.48,5600,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":1299,"volume":2809,"transactions":9,"vwap":2807},"2025-05-20",67.88,68.27,66.87,67.48,-0.26,4300,{"date":2811,"open":2812,"high":2812,"low":2813,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-05-19",68.42,67.74,-1.57,-2.27,2600,{"date":2818,"open":2819,"high":2819,"low":2820,"close":2820,"change":286,"percent_change":2821,"volume":2136,"transactions":9,"vwap":2820},"2025-05-16",71.94,69.31,-3.59,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":771,"percent_change":2828,"volume":2441,"transactions":9,"vwap":2827},"2025-05-15",72.27,72.5,71.86,71.89,0.06,{"date":2830,"open":2831,"high":2831,"low":2832,"close":2832,"change":2336,"percent_change":2833,"volume":2136,"transactions":9,"vwap":2832},"2025-05-14",72.65,71.85,-1.1,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2831,"change":2839,"percent_change":2840,"volume":2270,"transactions":9,"vwap":2831},"2025-05-13",72,72.77,71.92,1.51,2.12,{"date":2842,"open":2843,"high":2844,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2526,"transactions":9,"vwap":2844},"2025-05-12",67.42,71.14,6.33,9.77,{"date":2848,"open":2849,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2212,"volume":2395,"transactions":9,"vwap":2851},"2025-05-09",65.24,64.7,64.81,-0.44,{"date":2854,"open":2855,"high":2856,"low":2855,"close":2749,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2749},"2025-05-08",63.09,66.24,2.46,3.92,5000,{"date":2861,"open":2862,"high":2792,"low":2863,"close":2755,"change":2864,"percent_change":1260,"volume":2865,"transactions":9,"vwap":2755},"2025-05-07",63.59,62,-0.21,3900,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":603,"percent_change":2872,"volume":2214,"transactions":9,"vwap":2871},"2025-05-06",62.67,63.54,62.0099983,63,-1.16,{"date":2874,"open":2875,"high":2875,"low":2876,"close":2876,"change":2877,"percent_change":2213,"volume":2277,"transactions":9,"vwap":2876},"2025-05-05",63.92,63.74,-0.36,{"date":2879,"open":2880,"high":2881,"low":2880,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-05-02",63.2,64.71,64.099998,1.3,2.07,1900,{"date":2887,"open":2888,"high":2889,"low":2888,"close":2890,"change":2782,"percent_change":964,"volume":2173,"transactions":9,"vwap":2890},"2025-05-01",61.7,63.42,62.8,{"date":2892,"open":2870,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2736,"transactions":9,"vwap":2895},"2025-04-30",62.93,60.97,61.4,-3.4,-5.25,{"date":2899,"open":2900,"high":2900,"low":2900,"close":2900,"change":2901,"percent_change":118,"volume":2902,"transactions":9,"vwap":2900},"2025-04-29",64.8,0.3,1300,{"date":2904,"open":2905,"high":2905,"low":2799,"close":2799,"change":361,"percent_change":1016,"volume":2906,"transactions":9,"vwap":2799},"2025-04-28",65.029999,1700,{"date":2908,"open":41,"high":2909,"low":41,"close":2910,"change":1114,"percent_change":2901,"volume":2911,"transactions":9,"vwap":2910},"2025-04-25",66.69,66.6,6500,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2915,"change":656,"percent_change":2917,"volume":2187,"transactions":9,"vwap":2915},"2025-04-24",64.4,66.4,63.6,4.95,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2085,"percent_change":2924,"volume":2744,"transactions":9,"vwap":2923},"2025-04-23",64.9,68.39,62.95,63.27,0.29,{"date":45,"open":2926,"high":2927,"low":2926,"close":2855,"change":2928,"percent_change":770,"volume":2783,"transactions":9,"vwap":2855},63.02,63.19,0.07,{"status":2930,"indices":2931,"watchlist":2971,"sectors":2992,"benchmarks":3040},"success",[2932,2940,2946,2952,2959,2965],{"symbol":2933,"name":2934,"price":2935,"change":2936,"pct_change":2937,"is_up":2938,"sparkline":2939,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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":2941,"name":2942,"price":2943,"change":2944,"pct_change":38,"is_up":2938,"sparkline":2945,"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":2947,"name":2948,"price":2949,"change":853,"pct_change":2950,"is_up":2938,"sparkline":2951,"date":5},"DJI","DOW JONES",51177,0.49,"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":2953,"name":2954,"price":2955,"change":2956,"pct_change":2957,"is_up":2938,"sparkline":2958,"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":2960,"name":2961,"price":2962,"change":2963,"pct_change":457,"is_up":2938,"sparkline":2964,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2966,"name":2967,"price":2968,"change":75,"pct_change":2969,"is_up":14,"sparkline":2970,"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",[2972,2978,2985],{"symbol":2973,"name":2974,"price":2975,"change":2752,"pct_change":2976,"is_up":2938,"sparkline":2977,"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":2979,"name":2980,"price":2981,"change":2982,"pct_change":2983,"is_up":2938,"sparkline":2984,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":2986,"name":2987,"price":2988,"change":2989,"pct_change":2990,"is_up":2938,"sparkline":2991,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"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",[2993,2998,3002,3006,3011,3015,3019,3023,3027,3032,3036],{"name":2994,"etf":2995,"change":2996,"price":2997,"is_up":2938},"Technology","XLK",1.01,199.81,{"name":2999,"etf":3000,"change":2828,"price":3001,"is_up":2938},"Financials","XLF",53.49,{"name":3003,"etf":3004,"change":823,"price":3005,"is_up":14},"Healthcare","XLV",166.18,{"name":3007,"etf":3008,"change":3009,"price":3010,"is_up":2938},"Consumer Cycl","XLY",1.13,110.04,{"name":3012,"etf":3013,"change":1242,"price":3014,"is_up":2938},"Consumer Staples","XLP",80.53,{"name":3016,"etf":3017,"change":3018,"price":2922,"is_up":2938},"Energy","XLE",0.4,{"name":3020,"etf":3021,"change":1470,"price":3022,"is_up":2938},"Industrials","XLI",169.95,{"name":3024,"etf":3025,"change":330,"price":3026,"is_up":2938},"Materials","XLB",48.86,{"name":3028,"etf":3029,"change":3030,"price":3031,"is_up":2938},"Real Estate","XLRE",0.32,40.81,{"name":3033,"etf":3034,"change":246,"price":3035,"is_up":2938},"Utilities","XLU",39.83,{"name":3037,"etf":3038,"change":1192,"price":3039,"is_up":2938},"Comm Services","XLC",110.32,[3041,3046,3050,3054],{"ticker":3042,"name":3043,"price":3044,"change":3045,"is_up":2938},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":3047,"name":3048,"price":3049,"change":2983,"is_up":2938},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3051,"name":3052,"price":3053,"change":2950,"is_up":2938},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3055,"name":3056,"price":3057,"change":457,"is_up":2938},"IWM","iShares Russell 2000",281.52]