[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHF":3,"stock-historical-BHF":30,"homepage-market-summary":2564},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BHF","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},"Brighthouse Financial, Inc.","Nasdaq",null,"LIFE INSURANCE","Brighthouse Financial Inc is a United States-based provider of annuity products and life insurance through independent distribution channels and marketing arrangements with distribution partners. Its segments are: Annuities, that derives majority of the revenue, includes variable, fixed, index-linked, and income annuities; The life segment includes variable, term, universal, and whole life policies; The Run-off segment consists of products that are no longer actively sold and are separately managed, including ULSG, structured settlements, pension risk transfer contracts, certain company-owned life insurance policies and certain funding agreements; and The Corporate & Other segment consists of activities related to funding agreements associated with the company.","1,400","Charlotte, NC",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.02,50.67,49.57,50.05,-0.03,-0.06,407145.521323,8065,50.0419,66.8,44.51,881617.6942227212,24.7,2317,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},42.07,922790,336818441.249903,-3.47,"2025-04-22",[41,42,52,62,72,83,94,105,116,127,135,145,156,165,175,184,195,205,215,225,236,244,254,263,273,283,293,301,310,320,331,340,350,360,371,381,392,402,412,421,431,441,452,462,470,479,487,497,508,517,528,538,548,558,568,577,585,594,601,608,615,622,631,639,646,653,659,666,674,682,689,697,706,713,720,727,735,740,746,753,760,767,775,780,786,794,800,807,813,819,824,830,837,843,848,854,857,864,870,878,885,891,900,908,914,919,924,929,934,942,947,955,959,965,970,976,979,984,990,998,1005,1013,1019,1025,1034,1040,1047,1055,1062,1068,1074,1081,1089,1095,1100,1106,1112,1119,1125,1131,1136,1140,1144,1150,1156,1163,1172,1178,1186,1191,1197,1202,1208,1214,1220,1226,1233,1238,1243,1250,1257,1264,1269,1276,1280,1285,1288,1294,1302,1307,1313,1318,1324,1329,1334,1338,1343,1348,1353,1360,1363,1367,1371,1377,1383,1389,1396,1400,1404,1411,1416,1422,1427,1431,1434,1439,1442,1448,1454,1459,1463,1470,1476,1481,1485,1489,1495,1499,1503,1506,1510,1515,1520,1525,1528,1531,1534,1540,1545,1551,1556,1560,1564,1571,1577,1584,1590,1595,1604,1613,1621,1630,1639,1646,1652,1660,1668,1675,1684,1693,1698,1706,1715,1724,1731,1739,1748,1754,1762,1769,1777,1784,1791,1798,1805,1814,1820,1826,1832,1841,1850,1858,1865,1873,1880,1888,1894,1901,1908,1917,1924,1931,1937,1945,1951,1959,1965,1969,1973,1979,1985,1993,1999,2007,2013,2020,2026,2032,2041,2049,2058,2066,2072,2077,2085,2092,2100,2105,2111,2117,2125,2131,2138,2144,2152,2158,2166,2175,2182,2187,2195,2202,2208,2215,2222,2228,2234,2241,2247,2253,2259,2266,2273,2280,2286,2294,2302,2309,2318,2327,2334,2342,2347,2355,2362,2370,2376,2381,2388,2392,2399,2407,2415,2423,2431,2438,2445,2452,2457,2461,2465,2472,2477,2484,2492,2499,2504,2508,2513,2521,2529,2536,2542,2550,2557],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",49.92,50.62,49.2,0.15,0.3,819383.082444,12298,49.9626,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",52,49.69,49.9,-2.1,-4.04,736304.992794,14182,50.1927,{"date":63,"open":64,"high":65,"low":66,"close":54,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",51.98,52.505,51.97,-0.04,-0.08,578220.345844,9774,52.1251,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",53,53.34,51.7,52.04,-1.2,-2.25,1280282.604661,11370,52.1298,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",53.57,53.76,52.61,53.24,-0.22,-0.41,852764.671951,13244,53.1773,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",52.03,53.72,51.92,53.46,1.47,2.83,1545630.685337,16238,53.1751,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",51.88,53.44,51.745,51.99,0.09,0.17,1483803.460618,16946,52.2048,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",50.03,54.87,48.66,51.9,2.06,4.13,2409721.556686,20164,51.5374,{"date":128,"open":19,"high":129,"low":55,"close":130,"change":131,"percent_change":89,"volume":132,"transactions":133,"vwap":134},"2026-09-21",50.255,49.84,-0.11,619929.124205,9876,49.8468,{"date":136,"open":137,"high":138,"low":137,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-18",49.06,50.607142,49.95,0.55,1.11,1293407.881198,16117,49.9622,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",48.79,49.44,48.67,49.4,0.61,1.25,878209.179838,10723,49.2804,{"date":157,"open":158,"high":44,"low":159,"close":147,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-16",49.01,48.5,-0.21,-0.43,1001941.668973,12467,48.9414,{"date":166,"open":167,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-15",50.26,48.365,49,-1,-2,1012156.287147,16333,48.8993,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":131,"percent_change":89,"volume":181,"transactions":182,"vwap":183},"2026-09-14",50.49,50.7,49.815,50,1358383.196197,10032,50.0157,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",50.89,51.15,49.53,50.11,-0.73,-1.44,843243.380678,12781,50.1566,{"date":196,"open":197,"high":54,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",51,49.51,50.84,-0.31,-0.61,1532173.964793,19909,51.0979,{"date":206,"open":207,"high":208,"low":209,"close":187,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-09",52.11,52.165,51.08,-1.09,-2.09,602550.369561,10812,51.4355,{"date":216,"open":217,"high":218,"low":98,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-08",53.65,53.7154,52.24,-1.34,-2.5,665721.601063,9558,52.5533,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-04",53.49,53.732,52.56,53.58,-0.13,-0.24,516690.10328,9472,53.1633,{"date":237,"open":238,"high":239,"low":240,"close":238,"change":111,"percent_change":112,"volume":241,"transactions":242,"vwap":243},"2026-09-03",53.71,54.54,53.38,629828.697429,10494,53.963,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-02",53.14,54.09,53.62,0.63,1.19,527911.276998,8776,53.7035,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":20,"percent_change":21,"volume":260,"transactions":261,"vwap":262},"2026-09-01",53.01,53.849,52.77,52.99,776852.897095,12259,53.0579,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":67,"volume":270,"transactions":271,"vwap":272},"2026-08-31",53.04,53.77,52.86,53.02,-0.02,705372.02632,10013,53.2276,{"date":274,"open":275,"high":276,"low":277,"close":265,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-28",54.22,55,52.805,-1.12,-2.07,1038275.973499,14326,53.6781,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-27",52.1,54.575,54.16,1.67,3.18,1159518.571457,14390,53.92,{"date":294,"open":54,"high":246,"low":121,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-26",52.49,0.62,1.2,814259.931013,14094,52.5101,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":20,"percent_change":21,"volume":307,"transactions":308,"vwap":309},"2026-08-25",52.17,52.73,51.62,51.87,892033.997026,12674,52.0978,{"date":311,"open":312,"high":313,"low":314,"close":121,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-24",52.83,52.9,51.55,-0.37,-0.71,1034687.349378,15881,51.8908,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-21",53.1,53.5,52.09,52.27,-0.95,-1.79,1000190.544792,13466,52.5336,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":21,"percent_change":131,"volume":337,"transactions":338,"vwap":339},"2026-08-20",53.27,53.365,52.62,53.22,884924.811503,16273,53.1005,{"date":341,"open":342,"high":343,"low":77,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-19",53.2,54.4099,53.28,-0.36,-0.67,2368491.114242,28053,53.2808,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":57,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-18",56.02,56.29,53.551,53.64,-3.77,2173924.484736,29415,54.2605,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-17",58.7,59.702,55.58,55.74,-2.94,-5.01,1880017.966192,25049,56.9516,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":191,"volume":378,"transactions":379,"vwap":380},"2026-08-14",59.57,59.797,58.61,58.68,-0.86,621880.979671,10671,58.8635,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-13",60.12,60.342,59.35,59.54,-0.28,-0.47,723744.208687,13480,59.6839,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-12",58.71,60.25,59.82,1.02,1.73,929030.89393,10775,59.5717,{"date":403,"open":404,"high":405,"low":394,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-11",59.65,60.09,58.8,-1.29,-2.15,838498.061295,12900,59.2401,{"date":413,"open":414,"high":415,"low":416,"close":405,"change":316,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-10",60.48,60.9,59.3,-1.17,1168187.331474,15334,59.9244,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":408,"volume":428,"transactions":429,"vwap":430},"2026-08-07",62.09,62.685,59.8,60.8,-1.333,1800433.607068,21927,60.889,{"date":432,"open":423,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-06",62.51,61.58,62.133,0.273,0.44,919789.857681,17497,62.0239,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-05",62.53,62.92,61.55,61.86,-0.83,-1.32,522448.433356,9798,62.1342,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-04",61.84,62.755,62.69,0.85,1.37,503011.461374,9522,62.5675,{"date":463,"open":464,"high":465,"low":464,"close":454,"change":466,"percent_change":131,"volume":467,"transactions":468,"vwap":469},"2026-08-03",61.115,62.77,-0.07,1045162.454301,15075,62.0449,{"date":471,"open":472,"high":472,"low":445,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-31",63.45,61.91,-1.54,-2.43,796142.756794,12717,62.3468,{"date":480,"open":481,"high":482,"low":481,"close":472,"change":140,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-30",63.11,63.74,0.87,600372.655625,11041,63.3973,{"date":488,"open":482,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-29",64.19,62.65,62.9,-0.85,-1.33,651699.06301,11891,63.39,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-28",63.5,64.13,63.16,63.75,0.59,0.93,456774.880511,8869,63.7144,{"date":509,"open":510,"high":511,"low":512,"close":501,"change":21,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-27",63.31,63.64,62.88,-0.09,408642.974484,6962,63.2638,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-24",62.8,63.3,62.6,63.22,0.5,0.8,416861.659785,7337,63.0265,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":345,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-23",63.471,63.73,62.38,62.72,-0.57,573589.319962,10862,62.6926,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":377,"volume":545,"transactions":546,"vwap":547},"2026-07-22",63.81,64.04,63.03,63.08,-0.55,558312.158295,10734,63.3622,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-21",64.95,63.49,63.63,-1.28,-1.97,1314403.630688,13337,63.8146,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-20",65.998,64.755,64.91,-0.7,-1.07,395001.541641,11585,65.1335,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":573},"2026-07-17",65.6,65.94,65.131,65.61,0.12,0.18,324100,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":249,"volume":584,"transactions":9,"vwap":582},"2026-07-16",65.13,65.57,64.66,65.49,0.41,720700,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-15",65.74,65.8,64.635,65.080002,-0.82,-1.24,654500,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":316,"percent_change":564,"volume":600,"transactions":9,"vwap":599},"2026-07-14",66.68,66.73,65.28,65.9,504500,{"date":602,"open":603,"high":25,"low":604,"close":605,"change":151,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-07-13",66.019997,65.935,66.61,0.92,445600,{"date":609,"open":580,"high":610,"low":611,"close":612,"change":613,"percent_change":503,"volume":614,"transactions":9,"vwap":612},"2026-07-10",66.28,65.51,66,0.39,518000,{"date":616,"open":582,"high":617,"low":618,"close":573,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":573},"2026-07-09",65.72,65.019997,0.21,0.32,495100,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-08",65.32,65.48,65.07,65.4,0.13,0.2,460400,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":613,"percent_change":637,"volume":638,"transactions":9,"vwap":636},"2026-07-07",65,65.42,64.655,65.27,0.6,452200,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":483,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-06",64.029999,64.965,64.88,1.36,564700,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":628,"percent_change":629,"volume":652,"transactions":9,"vwap":651},"2026-07-02",63.9,64.059998,63.6,64.010002,495600,{"date":654,"open":655,"high":655,"low":496,"close":656,"change":657,"percent_change":606,"volume":658,"transactions":9,"vwap":656},"2026-07-01",64.054001,63.88,0.58,476400,{"date":660,"open":551,"high":661,"low":662,"close":520,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":520},"2026-06-30",63.545,63.029999,-0.27,-0.42,464200,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":669},"2026-06-29",63.37,63.57,63.060001,0.42,0.67,279700,{"date":675,"open":433,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-26",63.23,62.49,63.15,0.43,0.69,565300,{"date":683,"open":684,"high":685,"low":686,"close":533,"change":315,"percent_change":687,"volume":688,"transactions":9,"vwap":533},"2026-06-25",63.049999,63.47,62.64,-0.59,339500,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":664,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-24",63.55,63.59,62.935,63.09,-0.66,329400,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-23",63.41,63.56,63.075001,63.51,0.46,0.73,573500,{"date":707,"open":708,"high":685,"low":709,"close":684,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":684},"2026-06-22",63.26,62.93,-0.2,-0.32,551300,{"date":714,"open":522,"high":496,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-18",62.81,63.25,0.03,0.05,938700,{"date":721,"open":694,"high":722,"low":723,"close":522,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":522},"2026-06-17",63.475,62.94,-0.16,-0.25,722200,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-16",62.7,63.54,63.38,0.45,0.72,325400,{"date":736,"open":678,"high":522,"low":737,"close":709,"change":738,"percent_change":724,"volume":739,"transactions":9,"vwap":709},"2026-06-15",62.75,-0.1,427800,{"date":741,"open":731,"high":742,"low":743,"close":662,"change":160,"percent_change":744,"volume":745,"transactions":9,"vwap":662},"2026-06-12",63.505,63,-0.33,441800,{"date":747,"open":694,"high":748,"low":749,"close":750,"change":47,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-11",63.32,62.325,63.24,0.24,382500,{"date":754,"open":755,"high":699,"low":756,"close":694,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":694},"2026-06-10",62.97,62.82,0.31,0.49,590900,{"date":761,"open":762,"high":444,"low":763,"close":764,"change":751,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-09",62.56,62.5,62.78,0.38,358200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":131,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-08",62.52,62.61,62.245,62.54,-0.18,539300,{"date":776,"open":490,"high":444,"low":532,"close":490,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":490},"2026-06-05",0.29,0.47,350200,{"date":781,"open":782,"high":686,"low":783,"close":784,"change":67,"percent_change":21,"volume":785,"transactions":9,"vwap":784},"2026-06-04",62.43,62.165,62.36,640700,{"date":787,"open":788,"high":533,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-03",62.19,62,62.4,0.16,0.26,514800,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":664,"percent_change":346,"volume":799,"transactions":9,"vwap":798},"2026-06-02",62.48,62.135,62.24,818500,{"date":801,"open":802,"high":465,"low":803,"close":804,"change":805,"percent_change":575,"volume":806,"transactions":9,"vwap":804},"2026-06-01",62.35,62.28,62.66,0.11,461200,{"date":808,"open":809,"high":491,"low":784,"close":810,"change":232,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-29",62.68,62.55,-0.38,617800,{"date":814,"open":815,"high":816,"low":782,"close":817,"change":629,"percent_change":620,"volume":818,"transactions":9,"vwap":817},"2026-05-28",62.44,62.875,62.79,283400,{"date":820,"open":763,"high":821,"low":790,"close":822,"change":68,"percent_change":231,"volume":823,"transactions":9,"vwap":822},"2026-05-27",62.95,62.59,321500,{"date":825,"open":826,"high":764,"low":827,"close":828,"change":629,"percent_change":620,"volume":829,"transactions":9,"vwap":828},"2026-05-26",62.26,62.22,62.67,612400,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":232,"percent_change":811,"volume":836,"transactions":9,"vwap":835},"2026-05-22",62.73,62.865,62.265,62.47,405000,{"date":838,"open":839,"high":678,"low":840,"close":841,"change":629,"percent_change":620,"volume":842,"transactions":9,"vwap":841},"2026-05-21",62.46,62.296,62.71,622500,{"date":844,"open":845,"high":764,"low":846,"close":433,"change":47,"percent_change":751,"volume":847,"transactions":9,"vwap":433},"2026-05-20",62.62,62.029999,479300,{"date":849,"open":821,"high":821,"low":850,"close":784,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":784},"2026-05-19",62.27,-0.34,-0.54,373300,{"date":855,"open":809,"high":491,"low":834,"close":729,"change":791,"percent_change":792,"volume":856,"transactions":9,"vwap":729},"2026-05-18",486300,{"date":858,"open":859,"high":762,"low":860,"close":772,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":772},"2026-05-15",61.98,61.68,1.12,1.82,824000,{"date":865,"open":445,"high":866,"low":867,"close":868,"change":628,"percent_change":619,"volume":869,"transactions":9,"vwap":868},"2026-05-14",61.73,61.215,61.42,323300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":629,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-13",60.95,61.305,60.86,61.29,0.33,529000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":269,"percent_change":20,"volume":884,"transactions":9,"vwap":883},"2026-05-12",61.11,61.57,60.805,61.09,693600,{"date":886,"open":887,"high":887,"low":888,"close":880,"change":663,"percent_change":889,"volume":890,"transactions":9,"vwap":880},"2026-05-11",61.89,61.029999,-0.44,312200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-08",61.72,61.77,61.12,61.38,-0.3,-0.49,503000,{"date":901,"open":902,"high":903,"low":904,"close":860,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":860},"2026-05-07",62.2,62.872,61.405,-0.89,-1.42,765100,{"date":909,"open":910,"high":491,"low":815,"close":911,"change":724,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-06",62.74,62.57,-0.26,553700,{"date":915,"open":686,"high":491,"low":763,"close":832,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":832},"2026-05-05",0.04,0.06,874100,{"date":920,"open":921,"high":922,"low":902,"close":456,"change":916,"percent_change":917,"volume":923,"transactions":9,"vwap":456},"2026-05-04",62.37,62.765,435100,{"date":925,"open":926,"high":729,"low":927,"close":490,"change":613,"percent_change":249,"volume":928,"transactions":9,"vwap":490},"2026-05-01",62.33,62.11,568000,{"date":930,"open":931,"high":677,"low":931,"close":826,"change":876,"percent_change":932,"volume":933,"transactions":9,"vwap":826},"2026-04-30",61.76,0.53,332000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":619,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-29",61.79,62.099998,61.63,61.93,0.34,345700,{"date":943,"open":532,"high":532,"low":944,"close":893,"change":945,"percent_change":315,"volume":946,"transactions":9,"vwap":893},"2026-04-28",61.71,-0.23,443500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":513,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-04-27",62.040001,62.41,61.85,61.95,-0.15,328600,{"date":956,"open":927,"high":902,"low":957,"close":949,"change":231,"percent_change":160,"volume":958,"transactions":9,"vwap":949},"2026-04-24",61.94,245500,{"date":960,"open":423,"high":902,"low":961,"close":962,"change":111,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-23",61.815,62.17,0.14,309800,{"date":966,"open":927,"high":962,"low":967,"close":968,"change":575,"percent_change":777,"volume":969,"transactions":9,"vwap":968},"2026-04-22",61.41,62.080002,426400,{"date":971,"open":951,"high":972,"low":936,"close":973,"change":917,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-21",62.13,61.9,0.1,325800,{"date":977,"open":962,"high":921,"low":894,"close":454,"change":811,"percent_change":201,"volume":978,"transactions":9,"vwap":454},"2026-04-20",287800,{"date":980,"open":762,"high":981,"low":982,"close":827,"change":68,"percent_change":231,"volume":983,"transactions":9,"vwap":827},"2026-04-17",62.63,62.195,435700,{"date":985,"open":423,"high":986,"low":987,"close":988,"change":619,"percent_change":940,"volume":989,"transactions":9,"vwap":988},"2026-04-16",62.443,62.0050011,62.3,499700,{"date":991,"open":992,"high":993,"low":994,"close":423,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":423},"2026-04-15",61.4,62.25,61.34,0.82,1.34,798600,{"date":999,"open":1000,"high":1001,"low":880,"close":1002,"change":20,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-14",61.19,61.54,61.27,-0.05,483700,{"date":1006,"open":1007,"high":992,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-13",60.73,60.55,61.3,0.57,0.94,875700,{"date":1014,"open":1015,"high":426,"low":1016,"close":1007,"change":916,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1007},"2026-04-10",60.63,60.38,0.07,455600,{"date":1020,"open":1021,"high":1022,"low":1008,"close":1023,"change":744,"percent_change":852,"volume":1024,"transactions":9,"vwap":1023},"2026-04-09",60.87,61.231,60.69,498700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-08",60.71,61.24,60.28,61.02,0.78,1.29,1108500,{"date":1035,"open":1036,"high":1029,"low":1037,"close":1038,"change":111,"percent_change":47,"volume":1039,"transactions":9,"vwap":1038},"2026-04-07",60.15,59.62,60.24,336100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1036,"change":1045,"percent_change":296,"volume":1046,"transactions":9,"vwap":1036},"2026-04-06",59.69,60.19,59.060001,0.37,514900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":47,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-02",59.5,59.79,59.11,59.78,0.25,893300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":725,"percent_change":664,"volume":1061,"transactions":9,"vwap":1060},"2026-04-01",60.18,60.315,59.52,59.63,767200,{"date":1063,"open":1064,"high":1065,"low":1052,"close":1066,"change":67,"percent_change":466,"volume":1067,"transactions":9,"vwap":1066},"2026-03-31",60.11,60.32,59.88,651300,{"date":1069,"open":1070,"high":395,"low":1071,"close":1072,"change":21,"percent_change":738,"volume":1073,"transactions":9,"vwap":1072},"2026-03-30",60,59.685,59.92,416700,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":898,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-27",60.45,59.76,59.98,-0.81,504200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":466,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-26",60.4,60.74,60.26,60.47,-0.12,575800,{"date":1090,"open":1070,"high":1008,"low":1091,"close":1092,"change":1093,"percent_change":703,"volume":1094,"transactions":9,"vwap":1092},"2026-03-25",59.985,60.54,0.28,448700,{"date":1096,"open":1097,"high":1098,"low":1052,"close":1085,"change":805,"percent_change":575,"volume":1099,"transactions":9,"vwap":1085},"2026-03-24",60.040001,60.36,776800,{"date":1101,"open":1102,"high":1103,"low":386,"close":1036,"change":524,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1036},"2026-03-23",60.22,60.385,1.35,401200,{"date":1107,"open":1049,"high":1108,"low":1109,"close":385,"change":160,"percent_change":1110,"volume":1111,"transactions":9,"vwap":385},"2026-03-20",59.7,59.049999,-0.35,882300,{"date":1113,"open":1114,"high":1097,"low":1115,"close":1116,"change":791,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-19",59.42,59.25,59.56,0.27,440800,{"date":1120,"open":1049,"high":1121,"low":1115,"close":1122,"change":1123,"percent_change":711,"volume":1124,"transactions":9,"vwap":1122},"2026-03-18",59.662,59.4,-0.19,689000,{"date":1126,"open":1127,"high":1038,"low":1128,"close":1129,"change":744,"percent_change":544,"volume":1130,"transactions":9,"vwap":1129},"2026-03-17",60.23,59.51,59.59,818900,{"date":1132,"open":383,"high":1133,"low":1072,"close":1072,"change":200,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1072},"2026-03-16",60.548,-0.51,648300,{"date":1137,"open":426,"high":426,"low":1138,"close":1127,"change":953,"percent_change":725,"volume":1139,"transactions":9,"vwap":1127},"2026-03-13",59.855,492900,{"date":1141,"open":1142,"high":1092,"low":1116,"close":1016,"change":47,"percent_change":1053,"volume":1143,"transactions":9,"vwap":1016},"2026-03-12",59.67,632400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1127,"change":67,"percent_change":466,"volume":1149,"transactions":9,"vwap":1127},"2026-03-11",60.34,60.35,59.415,910300,{"date":1151,"open":1152,"high":1153,"low":1077,"close":1154,"change":131,"percent_change":773,"volume":1155,"transactions":9,"vwap":1154},"2026-03-10",60.49,60.78,60.27,832700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1016,"change":250,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1016},"2026-03-09",59.099998,60.59,58.9,2.01,962000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-06",59.99,60.049999,59.125,59.19,-1.69,-2.78,1429400,{"date":1173,"open":1174,"high":1175,"low":1092,"close":1176,"change":1003,"percent_change":68,"volume":1177,"transactions":9,"vwap":1176},"2026-03-05",60.82,61.0099983,60.88,628400,{"date":1179,"open":1052,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-04",61.2,59.615,60.93,1.15,1.92,1195300,{"date":1187,"open":1188,"high":1064,"low":1189,"close":1052,"change":1087,"percent_change":710,"volume":1190,"transactions":9,"vwap":1052},"2026-03-03",59.36,59.0099983,813100,{"date":1192,"open":1049,"high":1193,"low":1194,"close":1195,"change":68,"percent_change":231,"volume":1196,"transactions":9,"vwap":1195},"2026-03-02",60.0050011,59.41,59.9,892800,{"date":1198,"open":1199,"high":1102,"low":1200,"close":1078,"change":945,"percent_change":811,"volume":1201,"transactions":9,"vwap":1078},"2026-02-27",60.2,59.45,1041400,{"date":1203,"open":1175,"high":1175,"low":1204,"close":1205,"change":544,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-26",59.96,60.21,-0.91,1476600,{"date":1209,"open":957,"high":957,"low":1023,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-25",60.76,-1.1,-1.78,1614800,{"date":1215,"open":454,"high":1216,"low":1217,"close":446,"change":1218,"percent_change":210,"volume":1219,"transactions":9,"vwap":446},"2026-02-24",62.0099983,60.13,-0.68,2288200,{"date":1221,"open":1222,"high":1222,"low":772,"close":772,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":772},"2026-02-23",63.68,-1.39,-2.17,1129900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1053,"percent_change":613,"volume":1232,"transactions":9,"vwap":1231},"2026-02-20",63.67,63.95,63.42,63.93,528000,{"date":1234,"open":1235,"high":1236,"low":650,"close":1222,"change":897,"percent_change":388,"volume":1237,"transactions":9,"vwap":1222},"2026-02-19",63.97,64.099998,472900,{"date":1239,"open":1240,"high":651,"low":1240,"close":1241,"change":1017,"percent_change":805,"volume":1242,"transactions":9,"vwap":1241},"2026-02-18",63.82,63.98,252800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1017,"percent_change":805,"volume":1249,"transactions":9,"vwap":1248},"2026-02-17",63.94,64.24,63.79,63.91,650800,{"date":1251,"open":651,"high":1252,"low":1253,"close":1254,"change":725,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-13",64.11,63.76,63.84,-0.39,493500,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":940,"volume":1263,"transactions":9,"vwap":1261},"2026-02-12",64.2,63.8,64.089996,0.22,954600,{"date":1265,"open":648,"high":1229,"low":1247,"close":1266,"change":718,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-11",63.87,0.08,622900,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1240,"change":574,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1240},"2026-02-10",63.7,63.96,63.53,0.19,426600,{"date":1277,"open":1278,"high":1240,"low":472,"close":1271,"change":20,"percent_change":1003,"volume":1279,"transactions":9,"vwap":1271},"2026-02-09",63.72,420800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":531,"change":912,"percent_change":90,"volume":969,"transactions":9,"vwap":531},"2026-02-06",63.99,64.050003,63.69,{"date":1286,"open":1260,"high":1261,"low":1222,"close":1282,"change":963,"percent_change":1262,"volume":1287,"transactions":9,"vwap":1282},"2026-02-05",803700,{"date":1289,"open":1260,"high":1290,"low":1291,"close":1292,"change":112,"percent_change":1117,"volume":1293,"transactions":9,"vwap":1292},"2026-02-04",64.025002,63.71,63.85,524900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1222,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1222},"2026-02-03",64.18,64.255,63.65,-0.46,-0.72,610800,{"date":1303,"open":1236,"high":1304,"low":1283,"close":1305,"change":1267,"percent_change":574,"volume":1306,"transactions":9,"vwap":1305},"2026-02-02",64.29,64.14,622100,{"date":1308,"open":1259,"high":1309,"low":1310,"close":649,"change":1311,"percent_change":89,"volume":1312,"transactions":9,"vwap":649},"2026-01-30",64.3,64,-0.14,500500,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1259,"change":953,"percent_change":945,"volume":1317,"transactions":9,"vwap":1259},"2026-01-29",64.4,64.095001,337100,{"date":1319,"open":1320,"high":1321,"low":1310,"close":1322,"change":575,"percent_change":1093,"volume":1323,"transactions":9,"vwap":1322},"2026-01-28",64.17,64.405,64.35,451800,{"date":1325,"open":1326,"high":1327,"low":1236,"close":1320,"change":953,"percent_change":945,"volume":1328,"transactions":9,"vwap":1320},"2026-01-27",64.38,64.39,238100,{"date":1330,"open":1246,"high":1326,"low":1331,"close":1332,"change":619,"percent_change":876,"volume":1333,"transactions":9,"vwap":1332},"2026-01-26",64.15,64.32,785700,{"date":1335,"open":1309,"high":1336,"low":1261,"close":1252,"change":232,"percent_change":315,"volume":1337,"transactions":9,"vwap":1252},"2026-01-23",64.45,337200,{"date":1339,"open":1259,"high":1340,"low":1341,"close":1322,"change":619,"percent_change":876,"volume":1342,"transactions":9,"vwap":1322},"2026-01-22",64.48,64.080002,601300,{"date":1344,"open":1345,"high":1346,"low":1272,"close":1305,"change":387,"percent_change":161,"volume":1347,"transactions":9,"vwap":1305},"2026-01-21",64.37,64.505,497200,{"date":1349,"open":651,"high":1350,"low":1310,"close":1351,"change":765,"percent_change":503,"volume":1352,"transactions":9,"vwap":1351},"2026-01-20",64.43,64.42,1502800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1003,"percent_change":68,"volume":1359,"transactions":9,"vwap":1358},"2026-01-16",64.26,64.5,63.92,64.040001,576600,{"date":1361,"open":1260,"high":1296,"low":1260,"close":1261,"change":777,"percent_change":732,"volume":1362,"transactions":9,"vwap":1261},"2026-01-15",928600,{"date":1364,"open":651,"high":1365,"low":1260,"close":1260,"change":710,"percent_change":200,"volume":1366,"transactions":9,"vwap":1260},"2026-01-14",64.126,979600,{"date":1368,"open":1350,"high":1369,"low":1292,"close":1310,"change":315,"percent_change":534,"volume":1370,"transactions":9,"vwap":1310},"2026-01-13",64.49,1265300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1345,"change":744,"percent_change":1134,"volume":1376,"transactions":9,"vwap":1345},"2026-01-12",64.55,64.69,64.31,671200,{"date":1378,"open":1379,"high":1380,"low":1322,"close":1381,"change":21,"percent_change":513,"volume":1382,"transactions":9,"vwap":1381},"2026-01-09",64.76,64.81,64.7,623400,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1379,"change":89,"percent_change":851,"volume":1388,"transactions":9,"vwap":1379},"2026-01-08",64.96,65.059998,64.515,794600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":466,"percent_change":131,"volume":1395,"transactions":9,"vwap":1394},"2026-01-07",65.050003,65.36,64.89,64.98,613200,{"date":1397,"open":1398,"high":1386,"low":1336,"close":1391,"change":679,"percent_change":672,"volume":1399,"transactions":9,"vwap":1391},"2026-01-06",64.52,1635300,{"date":1401,"open":1315,"high":1380,"low":1315,"close":1402,"change":718,"percent_change":1267,"volume":1403,"transactions":9,"vwap":1402},"2026-01-05",64.62,699000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":89,"percent_change":851,"volume":1410,"transactions":9,"vwap":1409},"2026-01-02",64.78,64.85,64.022003,64.57,1874700,{"date":1412,"open":1413,"high":562,"low":1379,"close":1413,"change":1414,"percent_change":269,"volume":1415,"transactions":9,"vwap":1413},"2025-12-31",64.79,-0.01,420600,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":738,"percent_change":953,"volume":1421,"transactions":9,"vwap":1420},"2025-12-30",64.99,64.75,64.8,475300,{"date":1423,"open":550,"high":633,"low":1424,"close":1425,"change":718,"percent_change":1267,"volume":1426,"transactions":9,"vwap":1425},"2025-12-29",64.72,64.9,1021200,{"date":1428,"open":1420,"high":1429,"low":1419,"close":1407,"change":974,"percent_change":47,"volume":1430,"transactions":9,"vwap":1407},"2025-12-26",64.94,354400,{"date":1432,"open":1402,"high":1413,"low":1402,"close":1419,"change":629,"percent_change":757,"volume":1433,"transactions":9,"vwap":1419},"2025-12-24",237500,{"date":1435,"open":1436,"high":633,"low":1340,"close":1373,"change":200,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1373},"2025-12-23",64.86,-0.48,750100,{"date":1440,"open":1394,"high":626,"low":1407,"close":1436,"change":1003,"percent_change":68,"volume":1441,"transactions":9,"vwap":1436},"2025-12-22",847700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":562,"change":466,"percent_change":131,"volume":1447,"transactions":9,"vwap":562},"2025-12-19",65.17,65.23,64.41,1324700,{"date":1449,"open":1450,"high":1451,"low":1429,"close":1394,"change":1452,"percent_change":912,"volume":1453,"transactions":9,"vwap":1394},"2025-12-18",65.19,65.2,-0.17,962500,{"date":1455,"open":624,"high":627,"low":1456,"close":1457,"change":231,"percent_change":710,"volume":1458,"transactions":9,"vwap":1457},"2025-12-17",65.029999,65.15,800800,{"date":1460,"open":1461,"high":634,"low":598,"close":598,"change":466,"percent_change":131,"volume":1462,"transactions":9,"vwap":598},"2025-12-16",65.39,624400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1003,"percent_change":68,"volume":1469,"transactions":9,"vwap":1468},"2025-12-15",65.43,65.505,65.29,65.35,729700,{"date":1471,"open":634,"high":1472,"low":1473,"close":627,"change":1474,"percent_change":1474,"volume":1475,"transactions":9,"vwap":627},"2025-12-12",65.5,65.37,0,714000,{"date":1477,"open":1478,"high":1479,"low":598,"close":627,"change":738,"percent_change":953,"volume":1480,"transactions":9,"vwap":627},"2025-12-11",65.46,65.54,776500,{"date":1482,"open":634,"high":611,"low":1483,"close":1472,"change":1267,"percent_change":574,"volume":1484,"transactions":9,"vwap":1472},"2025-12-10",65.38,782200,{"date":1486,"open":1465,"high":1466,"low":1487,"close":634,"change":574,"percent_change":575,"volume":1488,"transactions":9,"vwap":634},"2025-12-09",65.41,652900,{"date":1490,"open":1465,"high":1491,"low":1492,"close":1493,"change":1003,"percent_change":68,"volume":1494,"transactions":9,"vwap":1493},"2025-12-08",65.45,65.18,65.3,611300,{"date":1496,"open":1479,"high":1497,"low":1467,"close":1468,"change":1452,"percent_change":912,"volume":1498,"transactions":9,"vwap":1468},"2025-12-05",65.59,1329000,{"date":1500,"open":611,"high":570,"low":1491,"close":1501,"change":466,"percent_change":131,"volume":1502,"transactions":9,"vwap":1501},"2025-12-04",65.52,639600,{"date":1504,"open":1479,"high":573,"low":624,"close":1497,"change":718,"percent_change":1267,"volume":1505,"transactions":9,"vwap":1497},"2025-12-03",699400,{"date":1507,"open":1508,"high":1508,"low":1483,"close":1479,"change":67,"percent_change":21,"volume":1509,"transactions":9,"vwap":1479},"2025-12-02",65.63,1035400,{"date":1511,"open":582,"high":1512,"low":1487,"close":1513,"change":717,"percent_change":718,"volume":1514,"transactions":9,"vwap":1513},"2025-12-01",65.64,65.58,814800,{"date":1516,"open":1472,"high":1517,"low":1487,"close":1518,"change":963,"percent_change":619,"volume":1519,"transactions":9,"vwap":1518},"2025-11-28",65.65,65.55,313100,{"date":1521,"open":1522,"high":1523,"low":633,"close":1487,"change":1452,"percent_change":912,"volume":1524,"transactions":9,"vwap":1487},"2025-11-26",65.67,65.68,1326900,{"date":1526,"open":1522,"high":617,"low":1501,"close":1513,"change":917,"percent_change":111,"volume":1527,"transactions":9,"vwap":1513},"2025-11-25",1000200,{"date":1529,"open":1513,"high":1522,"low":1491,"close":1501,"change":1003,"percent_change":68,"volume":1530,"transactions":9,"vwap":1501},"2025-11-24",1238300,{"date":1532,"open":1518,"high":617,"low":634,"close":580,"change":916,"percent_change":917,"volume":1533,"transactions":9,"vwap":580},"2025-11-21",984900,{"date":1535,"open":587,"high":1536,"low":1537,"close":1538,"change":1311,"percent_change":160,"volume":1539,"transactions":9,"vwap":1538},"2025-11-20",65.75,65.14,65.53,1489100,{"date":1541,"open":1542,"high":599,"low":1543,"close":1522,"change":131,"percent_change":1452,"volume":1544,"transactions":9,"vwap":1522},"2025-11-19",65.76,65.56,1148200,{"date":1546,"open":1547,"high":1548,"low":1538,"close":1549,"change":791,"percent_change":751,"volume":1550,"transactions":9,"vwap":1549},"2025-11-18",65.62,65.92,65.78,1355200,{"date":1552,"open":1553,"high":1554,"low":611,"close":1547,"change":724,"percent_change":232,"volume":1555,"transactions":9,"vwap":1547},"2025-11-17",65.81,65.86,1562300,{"date":1557,"open":617,"high":1558,"low":570,"close":1549,"change":1414,"percent_change":269,"volume":1559,"transactions":9,"vwap":1549},"2025-11-14",65.89,1700800,{"date":1561,"open":1558,"high":571,"low":570,"close":1562,"change":20,"percent_change":1003,"volume":1563,"transactions":9,"vwap":1562},"2025-11-13",65.79,1990300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1414,"percent_change":269,"volume":1570,"transactions":9,"vwap":1569},"2025-11-12",65.85,65.97,65.775,65.82,1753900,{"date":1572,"open":1573,"high":1574,"low":1562,"close":1575,"change":68,"percent_change":1087,"volume":1576,"transactions":9,"vwap":1575},"2025-11-11",65.95,66.11,65.83,2078200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":738,"percent_change":953,"volume":1583,"transactions":9,"vwap":1582},"2025-11-10",65.98,66.33,65.84,65.91,1882500,{"date":1585,"open":1586,"high":1587,"low":580,"close":1588,"change":757,"percent_change":778,"volume":1589,"transactions":9,"vwap":1588},"2025-11-07",65.7,66.089996,66.010002,4323900,{"date":1591,"open":570,"high":612,"low":1478,"close":1586,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1586},"2025-11-06",13.9,26.83,13991600,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-05",53.89,54.19,51.6,51.8,-2.49,-4.59,1341900,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-11-04",52.95,55.28,52.16,54.29,0.715,1.33,1741600,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-03",54.79,51.075001,53.575,-3.495,-6.12,2379200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-10-31",56.25,58.58,54.0099983,57.07,11.38,24.91,4282500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-30",45.94,46.727,45.665,45.69,-0.6,-1.3,380400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1267,"percent_change":112,"volume":1645,"transactions":9,"vwap":1644},"2025-10-29",46,46.895,45.73,46.29,456900,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1636,"percent_change":553,"volume":1651,"transactions":9,"vwap":1650},"2025-10-28",46.93,45.87,46.21,401500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":112,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-27",46.69,47.26,46.635,46.81,0.36,653800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":315,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-24",47.24,47.29,46.28,46.64,-0.79,511500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":437,"percent_change":1011,"volume":1674,"transactions":9,"vwap":1673},"2025-10-23",46.51,47.15,46.029999,47.0099983,578700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-10-22",46.85,47.27,45.93,46.57,-0.53,-1.13,751500,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-10-21",46.6,48.080002,46.43,47.099998,0.48,1.03,762000,{"date":1694,"open":1670,"high":1689,"low":1695,"close":1696,"change":1267,"percent_change":112,"volume":1697,"transactions":9,"vwap":1696},"2025-10-20",45.95,46.62,740500,{"date":1699,"open":1700,"high":1701,"low":26,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-10-17",45.0099983,47.13,46.54,1.4,3.1,2389300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-10-16",48.0099983,49.97,45.091,45.14,-3.12,-6.46,4662100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-15",50.2,50.53,47.77,48.26,-1.66,-3.33,705600,{"date":1725,"open":1726,"high":1727,"low":1726,"close":44,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":44},"2025-10-14",47.71,50.35,1.88,3.91,940000,{"date":1732,"open":1733,"high":1734,"low":1671,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-13",47.91,48.21,48.040001,0.76,1.61,770000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-10",48.31,48.99,47.23,47.28,-1.03,-2.13,741500,{"date":1749,"open":1750,"high":1742,"low":1751,"close":1741,"change":1752,"percent_change":346,"volume":1753,"transactions":9,"vwap":1741},"2025-10-09",48.59,47.99,-0.325,496400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":718,"volume":1761,"transactions":9,"vwap":1759},"2025-10-08",49.060001,49.185,47.98,48.635,0.025,724000,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":475,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-07",51.52,48.56,48.61,-4.76,1096700,{"date":1770,"open":267,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-06",53.31,50.9,51.040001,-2.04,-3.84,1022900,{"date":1778,"open":1779,"high":246,"low":1780,"close":1781,"change":250,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-10-03",51.89,51.465,53.080002,2.29,1103700,{"date":1785,"open":1786,"high":1771,"low":1787,"close":1779,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1779},"2025-10-02",53.099998,51.75,-1.315,-2.47,1086300,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":751,"volume":1797,"transactions":9,"vwap":1795},"2025-10-01",52.69,54,53.205,0.125,913900,{"date":1799,"open":1800,"high":1615,"low":1801,"close":1781,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1781},"2025-09-30",54.52,52.5,-1.5,-2.75,1087600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-09-29",55.5,56,54.3,54.58,-1.16,-2.08,1145500,{"date":1815,"open":1816,"high":1817,"low":1816,"close":365,"change":524,"percent_change":1818,"volume":1819,"transactions":9,"vwap":365},"2025-09-26",54.96,56.15,1.46,1152600,{"date":1821,"open":1822,"high":1823,"low":1597,"close":1824,"change":704,"percent_change":1104,"volume":1825,"transactions":9,"vwap":1824},"2025-09-25",53.97,55.93,54.94,1835000,{"date":1827,"open":1794,"high":1828,"low":1829,"close":1830,"change":680,"percent_change":1032,"volume":1831,"transactions":9,"vwap":1830},"2025-09-24",54.78,53.88,54.21,1336200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-09-23",55.060001,55.69,53.47,53.52,-1.65,-2.99,1792100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-09-22",56.56,57.7,54.51,55.17,-2.42,-4.2,4245200,{"date":1851,"open":1852,"high":1084,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-09-19",45.36,44.73,57.59,12.33,27.24,10405100,{"date":1859,"open":1860,"high":1702,"low":1861,"close":1862,"change":1863,"percent_change":1802,"volume":1864,"transactions":9,"vwap":1862},"2025-09-18",45.96,44.93,45.26,-0.69,1101200,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1695,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1695},"2025-09-17",46.9,47.225,45.62,-0.87,-1.86,626800,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1255,"percent_change":447,"volume":1879,"transactions":9,"vwap":1878},"2025-09-16",47.029999,47.335,46.37,46.82,741000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1212,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-15",48.82,49.035,47.18,47.21,-3.63,889900,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1742,"change":805,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1742},"2025-09-12",48.55,49.58,0.23,539900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":628,"percent_change":1117,"volume":1900,"transactions":9,"vwap":1899},"2025-09-11",48.63,49.38,48.13,48.88,984200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":21,"percent_change":1087,"volume":1907,"transactions":9,"vwap":1906},"2025-09-10",48.23,49.28,46.63,48.75,1968300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-09-09",48.58,49.61,47.44,48.81,5.43,12.52,2328400,{"date":1918,"open":1919,"high":1920,"low":35,"close":1921,"change":1922,"percent_change":718,"volume":1923,"transactions":9,"vwap":1921},"2025-09-08",43.3,43.69,43.38,0.02,1067000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1870,"percent_change":554,"volume":1930,"transactions":9,"vwap":1929},"2025-09-05",44.245,44.796,43.245,43.36,643400,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1299,"percent_change":1745,"volume":1936,"transactions":9,"vwap":1935},"2025-09-04",45.07,44.099998,44.23,1165000,{"date":1938,"open":1635,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-09-03",45.85,44.295,44.69,-1.47,-3.18,1221600,{"date":1946,"open":1686,"high":1878,"low":1947,"close":1948,"change":1211,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-09-02",45.75,46.16,-2.33,527200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1655,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1655},"2025-08-29",46.78,47.6,46.49,0.54,1.16,473200,{"date":1960,"open":1961,"high":1962,"low":1877,"close":1963,"change":1452,"percent_change":345,"volume":1964,"transactions":9,"vwap":1963},"2025-08-28",46.84,46.99,46.72,466900,{"date":1966,"open":1665,"high":1912,"low":1702,"close":1967,"change":1474,"percent_change":1474,"volume":1968,"transactions":9,"vwap":1967},"2025-08-27",46.89,442000,{"date":1970,"open":1905,"high":1971,"low":1955,"close":1967,"change":974,"percent_change":619,"volume":1972,"transactions":9,"vwap":1967},"2025-08-26",47.040001,542400,{"date":1974,"open":1975,"high":1689,"low":1877,"close":1976,"change":897,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-08-25",46.75,46.79,-0.64,619600,{"date":1980,"open":1654,"high":1733,"low":1981,"close":1982,"change":672,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-08-22",46.645,47.09,1.44,448200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":663,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-08-21",46.58,46.735,46.099998,46.42,-0.58,434100,{"date":1994,"open":1995,"high":1648,"low":1695,"close":1654,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1654},"2025-08-20",46.07,0.56,1.21,744800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1956,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-08-19",45.59,46.76,45.44,46.13,1.18,630000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2001,"change":513,"percent_change":710,"volume":2012,"transactions":9,"vwap":2001},"2025-08-18",45.4,45.745,45,554300,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":170,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-15",47,45.33,45.68,-2.14,600100,{"date":2021,"open":2022,"high":1677,"low":2023,"close":2024,"change":711,"percent_change":1218,"volume":2025,"transactions":9,"vwap":2024},"2025-08-14",46.52,45.97,46.68,528800,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2015,"change":2030,"percent_change":2031,"volume":1488,"transactions":9,"vwap":2015},"2025-08-13",46.25,47.0079994,0.86,1.86,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-08-12",45.46,46.405,45.42,46.14,0.95,2.1,464000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":672,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-08-11",44.97,45.51,44.76,45.19,1.5,615800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-08-08",43.88,45.625,43.16,44.52,-1.55,-3.36,1257100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1995,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1995},"2025-08-07",47.42,47.89,45.77,-1.41,-2.97,1019400,{"date":2067,"open":1875,"high":2068,"low":2069,"close":2070,"change":680,"percent_change":100,"volume":2071,"transactions":9,"vwap":2070},"2025-08-06",48.34,46.7,47.48,740100,{"date":2073,"open":2074,"high":2075,"low":1696,"close":1976,"change":1452,"percent_change":345,"volume":2076,"transactions":9,"vwap":1976},"2025-08-05",47.38,47.465,641200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1031,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-08-04",46.5,47.58,46.02,46.96,1.69,727800,{"date":2086,"open":2015,"high":2074,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-01",45.099998,46.18,-1.67,-3.49,998900,{"date":2093,"open":2094,"high":2095,"low":1654,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-07-31",47.080002,48.52,47.85,0.7,1.48,644400,{"date":2101,"open":1734,"high":1734,"low":2102,"close":1671,"change":278,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1671},"2025-07-30",46.495,-2.32,901800,{"date":2106,"open":2107,"high":1904,"low":2108,"close":2109,"change":664,"percent_change":377,"volume":2110,"transactions":9,"vwap":2109},"2025-07-29",48.69,48.18,48.27,610900,{"date":2112,"open":2113,"high":2113,"low":2107,"close":2107,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2107},"2025-07-28",50.17,-1.52,-3.03,457000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1032,"volume":2124,"transactions":9,"vwap":2122},"2025-07-25",49.73,50.57,49.36,50.21,0.64,1733200,{"date":2126,"open":2127,"high":2128,"low":1890,"close":18,"change":2129,"percent_change":1871,"volume":2130,"transactions":9,"vwap":18},"2025-07-24",49.81,50.34,-0.94,1575800,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":916,"percent_change":1267,"volume":2137,"transactions":9,"vwap":2136},"2025-07-23",50.78,51.07,50.39,50.51,636000,{"date":2139,"open":2140,"high":178,"low":2141,"close":2142,"change":1610,"percent_change":1983,"volume":2143,"transactions":9,"vwap":2142},"2025-07-22",49.67,49.62,50.47,771600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1746,"volume":2151,"transactions":9,"vwap":2149},"2025-07-21",50.85,51.17,49.63,49.755,-1.085,590500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":199,"change":725,"percent_change":898,"volume":2157,"transactions":9,"vwap":199},"2025-07-18",51.22,51.27,49.985,738000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":995,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-17",49.76,51.26,49.7,51.09,1.63,824500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-07-16",52.060001,52.71,50.14,50.27,2.95,6.23,2299800,{"date":2176,"open":169,"high":46,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-07-15",47.19,47.32,-1.81,-3.68,978800,{"date":2183,"open":149,"high":2184,"low":149,"close":2185,"change":940,"percent_change":2097,"volume":2186,"transactions":9,"vwap":2185},"2025-07-14",49.48,49.13,681100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":147,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":147},"2025-07-11",51.5,51.63,47.95,-3.34,-6.41,1597500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":574,"percent_change":1892,"volume":2201,"transactions":9,"vwap":2200},"2025-07-10",52.080002,52.59,51.74,52.13,644100,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":738,"percent_change":1123,"volume":2207,"transactions":9,"vwap":2206},"2025-07-09",52.84,51.789,52.0099983,564900,{"date":2209,"open":2210,"high":267,"low":2211,"close":207,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":207},"2025-07-08",51.11,50.875,1.41,2.78,823100,{"date":2216,"open":268,"high":2217,"low":2218,"close":178,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":178},"2025-07-07",53.37,50.61,-2.64,-4.95,782900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":75,"change":889,"percent_change":591,"volume":2227,"transactions":9,"vwap":75},"2025-07-03",53.9,54.72,52.81,750600,{"date":2229,"open":2230,"high":2231,"low":325,"close":2232,"change":1474,"percent_change":1474,"volume":2233,"transactions":9,"vwap":2232},"2025-07-02",53.94,54.18,53.78,1131400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2232,"change":2239,"percent_change":1922,"volume":2240,"transactions":9,"vwap":2232},"2025-07-01",53.73,54.75,53.39,0.01,842300,{"date":2242,"open":2243,"high":2244,"low":1836,"close":266,"change":346,"percent_change":2245,"volume":2246,"transactions":9,"vwap":266},"2025-06-30",54.43,54.9,-1.23,815200,{"date":2248,"open":2249,"high":2250,"low":86,"close":2251,"change":637,"percent_change":141,"volume":2252,"transactions":9,"vwap":2251},"2025-06-27",53.84,54.83,54.44,1047100,{"date":2254,"open":1786,"high":2255,"low":2256,"close":2249,"change":504,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2249},"2025-06-26",53.99,52.613,1.76,892000,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2129,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-06-25",53.66,51.35,52.91,-1.75,1443400,{"date":2267,"open":2268,"high":832,"low":240,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-06-24",59.75,53.85,-5.04,-8.56,3329500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":717,"percent_change":718,"volume":2279,"transactions":9,"vwap":2278},"2025-06-23",58.67,59.13,57.295,58.89,591600,{"date":2281,"open":1116,"high":2282,"low":2283,"close":2284,"change":1414,"percent_change":269,"volume":2285,"transactions":9,"vwap":2284},"2025-06-20",60.099998,58.53,58.86,1178100,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-06-18",57.96,59.355,58.87,0.83,1.43,722900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":889,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-06-17",57.72,58.605,57.51,58.040001,-0.75,571600,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":1983,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-06-16",57.75,58.92,58.48,2.52,360700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-06-13",56.92,57.935,56.63,57.040001,-1.11,-1.91,437300,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-06-12",56.33,58.24,55.78,58.15,1.17,2.05,378400,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1863,"percent_change":78,"volume":2333,"transactions":9,"vwap":2332},"2025-06-11",57.62,58.55,56.85,56.98,465000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":279,"volume":2341,"transactions":9,"vwap":2339},"2025-06-10",58.82,58.965,57.34,57.67,-1.22,455400,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2278,"change":664,"percent_change":316,"volume":2346,"transactions":9,"vwap":2278},"2025-06-09",59.66,58.475,476000,{"date":2348,"open":1194,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-06-06",59.85,58.693,59.31,1.23,2.12,363500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1474,"percent_change":1474,"volume":2361,"transactions":9,"vwap":2360},"2025-06-05",58.02,58.445,57.31,58.080002,458800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2360,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2360},"2025-06-04",59.2,59.53,57.955,-1.04,-1.76,499300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2372,"change":1414,"percent_change":269,"volume":2375,"transactions":9,"vwap":2372},"2025-06-03",59.12,59.97,58,483400,{"date":2377,"open":1128,"high":1064,"low":2378,"close":2276,"change":1218,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2276},"2025-06-02",57.74,-1.14,815400,{"date":2382,"open":2383,"high":2282,"low":2384,"close":2385,"change":2386,"percent_change":297,"volume":2387,"transactions":9,"vwap":2385},"2025-05-30",58.95,58.79,59.81,0.71,1224400,{"date":2389,"open":2344,"high":2344,"low":2390,"close":1158,"change":47,"percent_change":1053,"volume":2391,"transactions":9,"vwap":1158},"2025-05-29",58.175,656000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2383,"change":2397,"percent_change":2115,"volume":2398,"transactions":9,"vwap":2383},"2025-05-28",60.75,60.94,58.78,-1.84,582100,{"date":2400,"open":2401,"high":2402,"low":2360,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-05-27",58.85,60.879,60.79,2.88,4.97,703200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":377,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-05-23",57.28,58.83,57.215,57.91,-1.46,780100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":437,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-05-22",58.36,59.21,57.95,58.77,0.75,680500,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-05-21",61.21,58.14,58.33,-2.82,-4.61,794100,{"date":2432,"open":1000,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2239,"volume":2437,"transactions":9,"vwap":2435},"2025-05-20",61.99,60.81,61.15,0.005,502300,{"date":2439,"open":2440,"high":2425,"low":2441,"close":2442,"change":2443,"percent_change":1053,"volume":2444,"transactions":9,"vwap":2442},"2025-05-19",60.31,59.021999,61.145,0.155,559100,{"date":2446,"open":1128,"high":2447,"low":2448,"close":2449,"change":1032,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-05-16",61.45,59.46,60.99,2.16,902200,{"date":2453,"open":1189,"high":425,"low":2454,"close":1108,"change":2455,"percent_change":503,"volume":2456,"transactions":9,"vwap":1108},"2025-05-15",58.99,0.35,670700,{"date":2458,"open":2344,"high":1057,"low":2459,"close":385,"change":161,"percent_change":1300,"volume":2460,"transactions":9,"vwap":385},"2025-05-14",58.895,887000,{"date":2462,"open":1128,"high":2463,"low":1128,"close":1052,"change":2455,"percent_change":503,"volume":2464,"transactions":9,"vwap":1052},"2025-05-13",60.5,1048400,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":680,"percent_change":2324,"volume":2471,"transactions":9,"vwap":2470},"2025-05-12",61.35,62.58,59.38,59.43,794800,{"date":2473,"open":2474,"high":2282,"low":2474,"close":2475,"change":457,"percent_change":100,"volume":2476,"transactions":9,"vwap":2475},"2025-05-09",56.13,58.74,1326100,{"date":2478,"open":2479,"high":2459,"low":2480,"close":2481,"change":2482,"percent_change":905,"volume":2483,"transactions":9,"vwap":2481},"2025-05-08",58.63,57.375,57.89,-0.52,1003400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":397,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-05-07",57.81,58.765,57.5,58.41,1.78,1228100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":160,"percent_change":345,"volume":2498,"transactions":9,"vwap":2497},"2025-05-06",57.19,58.365,57,57.39,1164700,{"date":2500,"open":2374,"high":2383,"low":2488,"close":2501,"change":407,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-05",57.6,-2.19,674100,{"date":2505,"open":1059,"high":1127,"low":2384,"close":2278,"change":503,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2278},"2025-05-02",1.01,751800,{"date":2509,"open":2489,"high":1116,"low":2510,"close":2511,"change":1267,"percent_change":963,"volume":2512,"transactions":9,"vwap":2511},"2025-05-01",57.99,58.3,655000,{"date":2514,"open":2515,"high":2330,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-04-30",55.83,55.16,58.22,1.58,2.79,1387500,{"date":2522,"open":2523,"high":2383,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-04-29",54.17,53.35,56.64,2.23,4.1,3893900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":912,"percent_change":1437,"volume":2535,"transactions":9,"vwap":2534},"2025-04-28",54.66,55.335,53.98,54.41,474300,{"date":2537,"open":97,"high":2538,"low":246,"close":2539,"change":2540,"percent_change":2047,"volume":2541,"transactions":9,"vwap":2539},"2025-04-25",54.835,54.67,0.81,622200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2164,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-04-24",52.25,54.46,51.33,53.86,3.12,554800,{"date":2551,"open":2552,"high":2553,"low":2189,"close":2554,"change":583,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-04-23",53.83,54.8,52.23,0.79,1433400,{"date":39,"open":2558,"high":2559,"low":2560,"close":2561,"change":1728,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},49.94,51.86,48.6,51.82,3.76,808400,{"status":2565,"indices":2566,"watchlist":2606,"sectors":2626,"benchmarks":2672},"success",[2567,2574,2580,2586,2592,2599],{"symbol":2568,"name":2569,"price":2570,"change":2571,"pct_change":704,"is_up":2572,"sparkline":2573,"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":2575,"name":2576,"price":2577,"change":2578,"pct_change":32,"is_up":2572,"sparkline":2579,"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":2581,"name":2582,"price":2583,"change":2584,"pct_change":758,"is_up":2572,"sparkline":2585,"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":2587,"name":2588,"price":2589,"change":2590,"pct_change":250,"is_up":2572,"sparkline":2591,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2593,"name":2594,"price":2595,"change":2596,"pct_change":2597,"is_up":2572,"sparkline":2598,"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":2600,"name":2601,"price":2602,"change":2603,"pct_change":2604,"is_up":14,"sparkline":2605,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[2607,2613,2619],{"symbol":2608,"name":2609,"price":2610,"change":2611,"pct_change":996,"is_up":2572,"sparkline":2612,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2614,"name":2615,"price":2616,"change":2617,"pct_change":397,"is_up":2572,"sparkline":2618,"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":2620,"name":2621,"price":2622,"change":2623,"pct_change":2624,"is_up":2572,"sparkline":2625,"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",[2627,2631,2634,2638,2643,2647,2651,2655,2660,2664,2668],{"name":2628,"etf":2629,"change":2506,"price":2630,"is_up":2572},"Technology","XLK",199.81,{"name":2632,"etf":2633,"change":917,"price":227,"is_up":2572},"Financials","XLF",{"name":2635,"etf":2636,"change":1414,"price":2637,"is_up":14},"Healthcare","XLV",166.18,{"name":2639,"etf":2640,"change":2641,"price":2642,"is_up":2572},"Consumer Cycl","XLY",1.13,110.04,{"name":2644,"etf":2645,"change":1053,"price":2646,"is_up":2572},"Consumer Staples","XLP",80.53,{"name":2648,"etf":2649,"change":2650,"price":821,"is_up":2572},"Energy","XLE",0.4,{"name":2652,"etf":2653,"change":1031,"price":2654,"is_up":2572},"Industrials","XLI",169.95,{"name":2656,"etf":2657,"change":2658,"price":2659,"is_up":2572},"Materials","XLB",0.66,48.86,{"name":2661,"etf":2662,"change":620,"price":2663,"is_up":2572},"Real Estate","XLRE",40.81,{"name":2665,"etf":2666,"change":765,"price":2667,"is_up":2572},"Utilities","XLU",39.83,{"name":2669,"etf":2670,"change":2455,"price":2671,"is_up":2572},"Comm Services","XLC",110.32,[2673,2678,2682,2686],{"ticker":2674,"name":2675,"price":2676,"change":2677,"is_up":2572},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2679,"name":2680,"price":2681,"change":397,"is_up":2572},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2683,"name":2684,"price":2685,"change":758,"is_up":2572},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2687,"name":2688,"price":2689,"change":2597,"is_up":2572},"IWM","iShares Russell 2000",281.52]