[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BYD":3,"stock-historical-BYD":35,"homepage-market-summary":2593},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BYD","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},"Boyd Gaming Corporation","NYSE",null,"HOTELS & MOTELS","Boyd Gaming Corp is a multi-jurisdictional gaming company. The company operates wholly-owned gaming entertainment properties (casino space, slot machines, table games, and hotel rooms) in Nevada, Illinois, Indiana, Iowa, Kansas, Louisiana, Mississippi, Missouri, Ohio, and Pennsylvania. Geographical regions separate its business segments: Las Vegas Locals, Downtown Las Vegas, Midwest and South, and Online. The Midwest and South hold the key number of entertainment properties and generate the majority of the company's revenue.","16,009","Las Vegas, NV",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1896,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},67.25,66.97,67.89,66.33,66.07,1.18,1.79,1355937.111762,26590,67.3381,91.41,65,951204.1644424303,8.5,8296,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},64.16,977068,356629845.27505,2.22,"2025-04-22",[46,47,55,66,77,87,98,109,120,130,140,151,162,173,184,195,206,216,227,238,249,260,269,280,291,302,313,323,333,344,354,364,375,385,396,405,416,427,437,447,458,469,480,491,502,513,523,533,543,554,564,573,581,592,603,612,621,629,636,643,652,659,667,672,681,690,698,706,715,723,731,739,747,752,759,768,775,782,789,797,805,813,820,828,837,845,851,859,865,874,880,887,895,902,910,917,925,932,940,947,955,963,969,977,985,990,998,1006,1014,1023,1030,1038,1046,1054,1060,1069,1077,1085,1092,1100,1107,1114,1120,1126,1132,1140,1146,1154,1160,1169,1175,1183,1190,1196,1204,1212,1218,1226,1230,1236,1244,1251,1259,1266,1272,1280,1288,1293,1302,1309,1318,1325,1334,1342,1349,1356,1364,1371,1379,1388,1395,1402,1411,1419,1426,1432,1438,1445,1454,1461,1468,1475,1480,1485,1490,1496,1500,1505,1511,1519,1525,1531,1537,1542,1547,1553,1561,1568,1573,1579,1583,1587,1593,1599,1606,1610,1616,1622,1625,1629,1634,1639,1646,1653,1660,1668,1674,1680,1683,1687,1694,1700,1706,1711,1719,1725,1733,1740,1747,1755,1763,1770,1776,1782,1788,1794,1800,1806,1812,1818,1825,1832,1840,1848,1854,1860,1868,1875,1880,1884,1889,1894,1898,1901,1906,1912,1919,1925,1931,1937,1943,1950,1956,1960,1965,1971,1978,1984,1991,1995,2002,2005,2010,2014,2020,2024,2030,2035,2039,2043,2047,2053,2057,2062,2066,2070,2075,2079,2083,2089,2095,2099,2103,2107,2111,2116,2119,2124,2129,2133,2138,2143,2146,2150,2155,2158,2163,2168,2172,2178,2184,2189,2195,2201,2204,2207,2213,2218,2225,2229,2235,2240,2244,2249,2254,2259,2265,2271,2277,2283,2290,2297,2302,2308,2315,2322,2329,2337,2345,2352,2359,2365,2372,2378,2384,2389,2394,2401,2408,2415,2420,2429,2434,2442,2450,2456,2464,2470,2476,2481,2485,2492,2499,2506,2515,2522,2529,2538,2545,2552,2559,2566,2574,2581,2586],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":49,"low":31,"close":24,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-01",66.64,-0.5,-0.75,1310188.743103,25503,65.7829,{"date":56,"open":57,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",67.02,67.51,66.55,66.57,-0.51,-0.76,1344426.051495,22509,66.9405,{"date":67,"open":68,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-29",69.48,69.895,66.96,67.08,-2.11,-3.05,1225745.483042,22086,67.5758,{"date":78,"open":79,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-28",70.96,69.03,69.19,-2.04,-2.86,1470475.644954,18327,69.3972,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-25",71.93,72.31,70.47,71.23,-0.61,-0.85,956403.254818,18977,71.0823,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-24",71.41,72.105,69.9,71.84,0.1,0.14,1246224.449857,24772,71.2783,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",71.69,72.525,71.3,71.74,-0.34,-0.47,946363.315039,20043,71.8605,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":50,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",73.89,74.5,71.94,72.08,-0.69,1021940.235949,21804,72.3303,{"date":131,"open":132,"high":133,"low":103,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",73.32,73.75,72.58,-0.39,-0.53,987958.7614,19387,72.536,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-18",73.88,74.09,72.96,72.97,-1.28,-1.72,2195500.332659,21149,73.0698,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-17",76.27,76.7,74.23,74.25,-1.35,-1.79,815768.343217,20119,74.7724,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-16",76.18,76.64,75.19,75.6,-0.48,-0.63,917657.150481,19007,75.8224,{"date":174,"open":175,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",76.98,77.34,75.905,76.08,-1.07,-1.39,855344.559217,22003,76.3868,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",77.12,77.3,76.43,77.15,0.15,0.19,859617.178723,19889,77.0609,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",77.19,78.03,76.6,77,0.55,0.72,983090.223414,23175,77.2482,{"date":207,"open":167,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-10",76.48,74.9,76.45,1.04,1.38,1379200.27268,21164,75.9856,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-09",76.2,76.595,74.795,75.41,-1.11,-1.45,984390.137391,21656,75.3345,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",77.62,78.01,76.515,76.52,-1.5,-1.92,869055.455819,16857,76.9081,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",77.5,78.6,77.4,78.02,0.23,0.3,690795.283965,16995,78.1615,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",77.23,78.31,76.355,77.79,1.09,1.42,821860.909288,20599,77.8343,{"date":261,"open":154,"high":262,"low":263,"close":154,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-02",78.3,76.54,0.31,0.41,776718.444603,15923,77.0056,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-01",77.53,78.07,76.24,76.39,-1.2,-1.55,991977.734767,20590,76.69,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",79.05,79.48,77.55,77.59,-1.88,-2.37,1184395.021012,17617,77.8516,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-28",80.33,80.82,79.32,79.47,-0.15,-0.19,764453.828646,15040,79.6935,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-27",80.18,80.705,79.28,79.62,-1.01,-1.25,915836.136006,14382,79.6588,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":168,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-26",81.12,81.585,80.25,80.63,-0.59,613424.8051,13178,80.8813,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":105,"volume":330,"transactions":331,"vwap":332},"2026-08-25",81.51,81.52,80.57,81.11,0.11,669814.096118,13522,81.0934,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-24",81.05,81.84,80.95,81,0.22,0.27,540690.716326,13964,81.1919,{"date":345,"open":346,"high":347,"low":327,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-21",81.21,81.59,80.78,-0.17,-0.21,824889.78589,14442,81.0003,{"date":355,"open":356,"high":357,"low":358,"close":337,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-20",82.22,82.24,80.07,-1.73,-2.09,1327962.120601,23358,80.98,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-19",82.74,83.395,82.45,82.68,0.2,0.24,528319.466213,15471,82.837,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-18",83.36,83.72,82.48,-0.29,-0.35,716513.781817,15098,82.9266,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-17",83.66,83.985,82.3,82.77,-1.36,-1.62,763950.893364,15052,82.8102,{"date":397,"open":377,"high":398,"low":399,"close":400,"change":401,"percent_change":211,"volume":402,"transactions":403,"vwap":404},"2026-08-14",84.255,82.955,84.13,0.87,463837.56128,14052,83.9977,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-13",83.5,83.99,82.67,83.26,0.28,0.34,624985.791132,15196,83.0186,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-12",82.02,83.155,81.905,82.98,0.61,0.74,824067.876112,18048,82.8354,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-11",81.73,83.465,82.37,0.91,1.12,1002048.865508,19167,82.6564,{"date":438,"open":439,"high":440,"low":346,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-10",82.87,83.0851,81.46,-1.96,-2.35,911209.823257,17041,81.5018,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-07",83.76,84.25,83.23,83.42,-0.7,-0.83,584446.672057,18183,83.5912,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-06",84.4,85.295,83.96,84.12,-0.2,-0.24,732250.239466,17026,84.3161,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-05",86.99,88.1067,84.19,84.32,-2,-2.32,804729.338725,20067,85.1199,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-04",84.79,86.71,84.785,86.32,1.49,1.76,876270.123094,20340,85.9892,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-03",85.12,85.81,83.47,84.83,-0.23,-0.27,1015546.822687,22483,84.4999,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-31",86.66,86.79,84.46,85.06,-1.99,-2.29,1142452.011512,21123,85.288,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-30",90.41,86.81,87.05,-3.74,-4.12,885773.865286,20804,87.6482,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":116,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-29",90.25,91.24,89.8137,90.79,-0.52,665884.79546,17255,90.5856,{"date":534,"open":535,"high":30,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-28",88.87,88.78,91.26,1.97,2.21,1231369.946145,23525,90.6238,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",87.89,89.48,87.56,89.29,2.25,2.59,1202752.092175,24703,88.8492,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":201,"volume":561,"transactions":562,"vwap":563},"2026-07-24",85.36,89.46,85.2,87.04,0.48,2036107.11556,36154,86.8126,{"date":565,"open":558,"high":504,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",85.03,86.56,-0.1,-0.12,1311366.263795,23355,86.185,{"date":574,"open":575,"high":576,"low":577,"close":504,"change":61,"percent_change":319,"volume":578,"transactions":579,"vwap":580},"2026-07-22",87.76,87.77,85.899,1023099.013474,20865,86.7169,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-21",87.92,88.5,86.54,87.17,-1,-1.13,1212926.607062,22759,87.2785,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-20",88.11,89.15,87.53,88.17,0.45,0.51,1244930.722527,23932,88.4906,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-17",90.13,90.52,87.61,87.72,-2.05,-2.28,1128400,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-16",88.07,89.84,87.79,89.77,2.13,2.43,1004700,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-15",86.15,88.26,87.64,1.55,1.8,891000,{"date":630,"open":623,"high":631,"low":632,"close":633,"change":412,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-07-14",86.94,84.96,86.089996,0.4,782200,{"date":637,"open":638,"high":631,"low":639,"close":640,"change":641,"percent_change":529,"volume":642,"transactions":9,"vwap":640},"2026-07-13",86.58,85.59,85.75,-0.45,682300,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-10",87.65,88.51,85.91,86.2,-1.17,-1.34,626200,{"date":653,"open":654,"high":596,"low":655,"close":656,"change":657,"percent_change":422,"volume":658,"transactions":9,"vwap":656},"2026-07-09",86.35,85.089996,87.37,0.53,986800,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-08",88.32,89,86.84,-1.83,-2.06,892500,{"date":668,"open":662,"high":669,"low":625,"close":670,"change":349,"percent_change":298,"volume":671,"transactions":9,"vwap":670},"2026-07-07",89.45,88.67,672900,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-06",88.33,88.93,86.87,88.84,0.94,1.07,829600,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-02",88.3,89.12,85.97,87.9,-0.08,-0.09,963500,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":381,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-01",88.29,89.099998,87.27,87.98,-0.4,807100,{"date":699,"open":700,"high":701,"low":702,"close":674,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":674},"2026-06-30",89.4,89.51,86.86,-1.24,-1.38,888000,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-29",90,91,88.91,89.57,-0.13,-0.14,692400,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":37,"volume":722,"transactions":9,"vwap":720},"2026-06-26",88.25,89.96,87.99,89.7,0.89,1247300,{"date":724,"open":725,"high":605,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-25",87.47,87.18,88.81,1.91,2.2,902700,{"date":732,"open":676,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-24",87.67,86.63,86.9,0.5,0.58,578900,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-23",85.92,87.5,86.4,0.05,0.06,764100,{"date":748,"open":749,"high":694,"low":749,"close":654,"change":750,"percent_change":538,"volume":751,"transactions":9,"vwap":654},"2026-06-22",85.6,1.67,947600,{"date":753,"open":754,"high":755,"low":473,"close":756,"change":17,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-18",84.55,85.52,84.68,0.95,1875600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-17",85.86,86.34,83.73,83.88,-2.59,-3,689600,{"date":769,"open":583,"high":770,"low":771,"close":772,"change":275,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-16",88.61,86.45,86.47,-1.37,740400,{"date":776,"open":777,"high":778,"low":779,"close":733,"change":780,"percent_change":371,"volume":781,"transactions":9,"vwap":733},"2026-06-15",87.78,88.27,86.73,0.21,820600,{"date":783,"open":784,"high":785,"low":647,"close":786,"change":432,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-12",87.050003,87.62,87.46,1.05,912200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":498,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-11",86.93,87.86,85.25,86.55,-0.31,916700,{"date":798,"open":799,"high":800,"low":794,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-10",87.28,89.18,86.82,-0.95,-1.08,1140200,{"date":806,"open":807,"high":808,"low":809,"close":576,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":576},"2026-06-09",87.15,88.75,86.33,1.19,1.37,1808100,{"date":814,"open":726,"high":815,"low":816,"close":638,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":638},"2026-06-08",87.97,86.17,-1.29,-1.47,1520100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":61,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-05",88.64,89.93,86.97,87.87,-0.58,1193000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-04",87.6,88.46,87.34,88.38,1.44,1.66,966600,{"date":838,"open":839,"high":840,"low":841,"close":631,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":631},"2026-06-03",84.81,87.36,84.45,1.98,2.33,1234500,{"date":846,"open":847,"high":848,"low":496,"close":632,"change":286,"percent_change":849,"volume":850,"transactions":9,"vwap":632},"2026-06-02",86.28,86.64,-2.16,1307600,{"date":852,"open":853,"high":854,"low":855,"close":663,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":663},"2026-06-01",82.47,87.7,82.27,4.16,5.03,1690300,{"date":860,"open":861,"high":862,"low":431,"close":369,"change":136,"percent_change":863,"volume":864,"transactions":9,"vwap":369},"2026-05-29",83.25,83.82,-0.64,1483000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-28",81.68,83.4,81.36,83.21,0.99,1.2,919400,{"date":875,"open":876,"high":877,"low":876,"close":356,"change":878,"percent_change":728,"volume":879,"transactions":9,"vwap":356},"2026-05-27",81.35,82.93,1.54,738400,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":811,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-26",79.4,80.85,80.68,1.73,651500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":115,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-22",79.79,79.86,79.040001,79.31,-0.43,871600,{"date":896,"open":897,"high":898,"low":242,"close":899,"change":900,"percent_change":560,"volume":901,"transactions":9,"vwap":899},"2026-05-21",78.4,79.96,79.65,0.38,883300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":25,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-20",78.16,79.6,77.32,79.27,1.51,1262400,{"date":911,"open":891,"high":912,"low":913,"close":914,"change":587,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-19",79.35,77.57,78.089996,-1.26,1009500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-18",79.46,80.42,79.010002,79.089996,0,851100,{"date":926,"open":927,"high":889,"low":928,"close":922,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":922},"2026-05-15",79.78,78.51,-0.3,-0.38,797500,{"date":933,"open":934,"high":935,"low":907,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-14",81.31,82.15,79.39,-1.18,-1.46,1043400,{"date":941,"open":942,"high":943,"low":944,"close":327,"change":945,"percent_change":508,"volume":946,"transactions":9,"vwap":327},"2026-05-13",82.19,82.44,79.84,-1.64,1031900,{"date":948,"open":949,"high":868,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-12",83.089996,82.080002,82.21,-0.54,-0.65,932700,{"date":956,"open":957,"high":558,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-11",84.99,82.34,82.75,-2.89,-3.37,745200,{"date":964,"open":749,"high":965,"low":839,"close":966,"change":634,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-08",85.88,85.64,0.47,1067700,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":329,"volume":976,"transactions":9,"vwap":974},"2026-05-07",85.58,86.46,84.37,85.24,0.09,858900,{"date":978,"open":979,"high":648,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-06",84.089996,84.07,85.15,1.08,1.28,923300,{"date":986,"open":987,"high":988,"low":439,"close":980,"change":25,"percent_change":256,"volume":989,"transactions":9,"vwap":980},"2026-05-05",83.029999,84.44,1250500,{"date":991,"open":763,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-04",84.29,81.78,82.89,-1.61,-1.91,1380200,{"date":999,"open":1000,"high":1001,"low":992,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-01",86.62,86.8,84.5,-2.45,-2.82,831700,{"date":1007,"open":1008,"high":784,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-30",86.050003,85.77,86.95,0.66,0.76,824800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-29",86.49,87.41,85.47,86.29,-0.57,-0.66,772800,{"date":1024,"open":1025,"high":536,"low":1026,"close":702,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":702},"2026-04-28",87.95,86.080002,-0.67,-0.77,992300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":596,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":596},"2026-04-27",84,87.74,83.77,3.65,4.35,1299700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":764,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":764},"2026-04-24",82.55,85.69,80.099998,-5.27,-5.91,3309700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":595,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":595},"2026-04-23",86.85,89.42,86.74,3,3.48,1443400,{"date":1055,"open":645,"high":1056,"low":1057,"close":623,"change":309,"percent_change":1058,"volume":1059,"transactions":9,"vwap":623},"2026-04-22",87.82,85.16,-1.43,864300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-21",88.19,89.019997,86.76,87.4,-0.72,-0.82,790300,{"date":1070,"open":1071,"high":1072,"low":631,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-20",87.13,88.2,88.12,0.6,0.69,762200,{"date":1078,"open":1079,"high":825,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-17",86.36,86.099998,87.52,2.27,2.66,598600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":793,"change":1090,"percent_change":94,"volume":1091,"transactions":9,"vwap":793},"2026-04-16",84.98,86.12,83.91,-0.73,1097300,{"date":1093,"open":1094,"high":1072,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-15",87.63,85.61,85.98,-1.77,-2.02,953100,{"date":1101,"open":809,"high":1102,"low":633,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-14",88.099998,87.75,1.59,1.85,675100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":115,"percent_change":135,"volume":1113,"transactions":9,"vwap":1112},"2026-04-13",85.9,86.22,84.67,86.16,496000,{"date":1115,"open":726,"high":726,"low":1116,"close":1117,"change":1118,"percent_change":930,"volume":1119,"transactions":9,"vwap":1117},"2026-04-10",86.18,86.5,-0.33,580200,{"date":1121,"open":1109,"high":1122,"low":558,"close":1123,"change":1124,"percent_change":202,"volume":1125,"transactions":9,"vwap":1123},"2026-04-09",87.12,86.83,0.62,647400,{"date":1127,"open":485,"high":694,"low":1087,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-08",86.21,2.82,3.38,925400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":179,"volume":1139,"transactions":9,"vwap":1137},"2026-04-07",83.79,84.77,82.96,83.39,-0.9,639600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":992,"change":201,"percent_change":1011,"volume":1145,"transactions":9,"vwap":992},"2026-04-06",83.17,84.65,82.6,720800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1020,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-02",83.55,84.6,81.98,83.74,-0.68,604400,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":618,"percent_change":550,"volume":1159,"transactions":9,"vwap":1158},"2026-04-01",82.33,84.59,84.31,652300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-31",81.37,82.86,80.36,82.18,2.01,2.51,738800,{"date":1170,"open":1171,"high":869,"low":944,"close":1172,"change":1173,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-30",80.5,80.17,0.01,606100,{"date":1176,"open":1177,"high":1178,"low":296,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-27",82.35,83.37,80.16,-2.78,-3.35,788600,{"date":1184,"open":988,"high":1185,"low":1163,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-26",85.13,82.94,-1.93,-2.27,566700,{"date":1191,"open":1192,"high":1193,"low":1148,"close":1194,"change":634,"percent_change":967,"volume":1195,"transactions":9,"vwap":1194},"2026-03-25",85.5,86,84.87,838800,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-24",81.18,84.61,84.47,2.53,3.09,1022600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":255,"volume":1211,"transactions":9,"vwap":1209},"2026-03-23",82.76,84.56,81.86,81.94,0.88,1207900,{"date":1213,"open":390,"high":994,"low":1214,"close":1215,"change":475,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-20",80.48,81.059998,-2.41,2330700,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-19",81.15,83.38,83.059998,1.33,1.63,904200,{"date":1227,"open":1220,"high":1228,"low":1220,"close":429,"change":568,"percent_change":569,"volume":1229,"transactions":9,"vwap":429},"2026-03-18",82.78,765500,{"date":1231,"open":1232,"high":855,"low":884,"close":1233,"change":26,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-17",81.050003,81.83,2.24,781000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":442,"volume":1243,"transactions":9,"vwap":1241},"2026-03-16",81.5,81.75,79.66,80.040001,-1.6,1032200,{"date":1245,"open":1246,"high":357,"low":1247,"close":1248,"change":412,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-13",81.7,80.9,81.64,0.42,1002900,{"date":1252,"open":1253,"high":1254,"low":920,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-12",81.48,82.41,81.3,-1.41,-1.7,1203400,{"date":1260,"open":1261,"high":390,"low":1262,"close":1263,"change":1264,"percent_change":1202,"volume":1265,"transactions":9,"vwap":1263},"2026-03-11",80.32,79.82,82.71,2.48,913300,{"date":1267,"open":1268,"high":328,"low":1269,"close":1270,"change":498,"percent_change":115,"volume":1271,"transactions":9,"vwap":1270},"2026-03-10",79.9,78.95,80.23,866400,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1171,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1171},"2026-03-09",78.64,80.65,76.86,0.37,0.46,1101600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":476,"volume":1287,"transactions":9,"vwap":1285},"2026-03-06",80.8,80.96,78.7,80.13,-1.9,743300,{"date":1289,"open":1290,"high":853,"low":1291,"close":1292,"change":349,"percent_change":350,"volume":1022,"transactions":9,"vwap":1292},"2026-03-05",81.71,80.7,82.029999,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-04",82.36,83.12,81.67,82.2,0.82,1.01,722500,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":222,"percent_change":157,"volume":1308,"transactions":9,"vwap":1307},"2026-03-03",80.53,82.23,78.45,81.38,2037600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-02",81.26,82.79,80.19,82.49,-0.74,-0.89,1011500,{"date":1319,"open":1320,"high":567,"low":1321,"close":451,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":451},"2026-02-27",85.95,83.099998,-4.48,-5.11,1594600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-26",85.51,88.089996,85.39,87.71,2.78,3.27,1238400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":498,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-25",85.21,85.46,83.87,84.93,-0.32,865500,{"date":1343,"open":1344,"high":1345,"low":1134,"close":558,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":558},"2026-02-24",84.029999,85.7,1.58,1.89,681200,{"date":1350,"open":1193,"high":1193,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-23",81.69,83.62,-2.58,-2.99,808500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":648,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":648},"2026-02-20",85.45,87.3,85.19,1.14,1.34,765600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":264,"percent_change":1277,"volume":1370,"transactions":9,"vwap":1369},"2026-02-19",84.33,85.27,84.16,85.059998,580300,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-18",83.33,85.3,84.75,1.53,1.84,605100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-17",83.13,84.050003,82.51,83.22,1.23,1.5,799500,{"date":1389,"open":1390,"high":390,"low":1255,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-13",82.14,81.99,-0.18,-0.22,949800,{"date":1396,"open":460,"high":1397,"low":1398,"close":1399,"change":703,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-12",85.74,81.89,82.17,-1.49,837600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-11",84.35,86.19,83.34,83.41,-1.02,-1.21,1087200,{"date":1412,"open":1413,"high":1143,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-10",83.010002,82.4,84.43,1.62,1.96,1279300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":893,"percent_change":529,"volume":1425,"transactions":9,"vwap":1424},"2026-02-09",82.82,83.89,82.099998,82.81,1210700,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":696,"percent_change":168,"volume":1431,"transactions":9,"vwap":1430},"2026-02-06",81.28,84.76,83.24,2173400,{"date":1433,"open":463,"high":1434,"low":1373,"close":1435,"change":1436,"percent_change":650,"volume":1437,"transactions":9,"vwap":1435},"2026-02-05",84.95,83.64,-1.14,1348700,{"date":1439,"open":1034,"high":1440,"low":1406,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-04",86.77,84.78,1.78,2.14,941900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-03",83.8,84.53,82.54,83,-1.57,-1.86,1059300,{"date":1455,"open":1157,"high":1456,"low":1366,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-02",85.42,84.57,0.03,0.04,877100,{"date":1462,"open":1463,"high":839,"low":452,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-30",83.95,84.54,0.36,0.43,1047900,{"date":1469,"open":1470,"high":473,"low":1263,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-29",84.010002,84.18,0.68,0.81,771100,{"date":1476,"open":1477,"high":1157,"low":951,"close":407,"change":1478,"percent_change":878,"volume":1479,"transactions":9,"vwap":407},"2026-01-28",82.25,1.27,1253600,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1305,"change":309,"percent_change":233,"volume":1484,"transactions":9,"vwap":1305},"2026-01-27",83.48,82.010002,638300,{"date":1486,"open":1338,"high":1002,"low":949,"close":1482,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1482},"2026-01-26",-0.41,-0.49,642700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1422,"change":275,"percent_change":1256,"volume":1495,"transactions":9,"vwap":1422},"2026-01-23",84.48,85.040001,83.58,483300,{"date":1497,"open":971,"high":762,"low":1111,"close":655,"change":1498,"percent_change":687,"volume":1499,"transactions":9,"vwap":655},"2026-01-22",-0.07,738000,{"date":1501,"open":494,"high":1502,"low":1199,"close":1057,"change":136,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1057},"2026-01-21",86.37,-0.62,903900,{"date":1506,"open":725,"high":1507,"low":1358,"close":1041,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1041},"2026-01-20",87.85,-2.96,-3.34,812400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1408,"volume":1518,"transactions":9,"vwap":1516},"2026-01-16",89.25,89.34,87.88,88.65,-0.91,686300,{"date":1520,"open":830,"high":718,"low":799,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-15",89.56,2.09,2.39,812200,{"date":1526,"open":1527,"high":1528,"low":734,"close":725,"change":1529,"percent_change":863,"volume":1530,"transactions":9,"vwap":725},"2026-01-14",88.15,88.36,-0.56,604700,{"date":1532,"open":1533,"high":1534,"low":832,"close":1535,"change":371,"percent_change":340,"volume":1536,"transactions":9,"vwap":1535},"2026-01-13",88.43,88.95,88.029999,647300,{"date":1538,"open":1539,"high":1540,"low":1117,"close":616,"change":712,"percent_change":297,"volume":1541,"transactions":9,"vwap":616},"2026-01-12",87.010002,88.55,1107800,{"date":1543,"open":1544,"high":662,"low":586,"close":583,"change":1487,"percent_change":1545,"volume":1546,"transactions":9,"vwap":583},"2026-01-09",88.6,-0.46,580900,{"date":1548,"open":1397,"high":1549,"low":1397,"close":674,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":674},"2026-01-08",89.5,2.26,2.63,831600,{"date":1554,"open":1555,"high":854,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-07",87.68,85.63,86.07,-1.74,-1.98,587800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":319,"percent_change":1027,"volume":1567,"transactions":9,"vwap":1566},"2026-01-06",88.42,88.73,87.43,87.81,659600,{"date":1569,"open":1193,"high":669,"low":965,"close":1570,"change":539,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-05",88.4,2.56,928700,{"date":1574,"open":1575,"high":654,"low":1576,"close":1405,"change":757,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1405},"2026-01-02",85.34,84.27,1.11,516000,{"date":1580,"open":966,"high":816,"low":1581,"close":974,"change":1503,"percent_change":1066,"volume":1582,"transactions":9,"vwap":974},"2025-12-31",85.17,471100,{"date":1584,"open":685,"high":1585,"low":966,"close":761,"change":498,"percent_change":795,"volume":1586,"transactions":9,"vwap":761},"2025-12-30",86.13,377500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1585,"change":116,"percent_change":952,"volume":1592,"transactions":9,"vwap":1585},"2025-12-29",86.53,86.65,85.62,496300,{"date":1594,"open":1595,"high":1123,"low":1595,"close":1596,"change":810,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-26",85.32,86.6,1.39,459700,{"date":1600,"open":1337,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1118,"volume":1605,"transactions":9,"vwap":1603},"2025-12-24",85.94,84.8,85.41,-0.28,413000,{"date":1607,"open":772,"high":735,"low":1556,"close":1041,"change":308,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1041},"2025-12-23",-1.16,581300,{"date":1611,"open":1612,"high":725,"low":1612,"close":1613,"change":1614,"percent_change":900,"volume":1615,"transactions":9,"vwap":1613},"2025-12-22",85.93,86.7,0.33,749100,{"date":1617,"open":1618,"high":1123,"low":1618,"close":1502,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1502},"2025-12-19",85.53,0.73,0.85,3012900,{"date":1623,"open":755,"high":676,"low":1358,"close":966,"change":634,"percent_change":967,"volume":1624,"transactions":9,"vwap":966},"2025-12-18",1138700,{"date":1626,"open":1627,"high":1405,"low":1194,"close":974,"change":244,"percent_change":340,"volume":1628,"transactions":9,"vwap":974},"2025-12-17",85.080002,808100,{"date":1630,"open":1618,"high":965,"low":1631,"close":1632,"change":568,"percent_change":569,"volume":1633,"transactions":9,"vwap":1632},"2025-12-16",84.88,85.010002,812600,{"date":1635,"open":1185,"high":1192,"low":1636,"close":1637,"change":1173,"percent_change":1173,"volume":1638,"transactions":9,"vwap":1637},"2025-12-15",84.15,85.11,1246600,{"date":1640,"open":1434,"high":1345,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-12",84.7,85.099998,0.71,0.84,1046000,{"date":1647,"open":1254,"high":1648,"low":1208,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-11",84.74,84.39,2.42,2.95,703400,{"date":1654,"open":1655,"high":368,"low":1656,"close":1657,"change":1658,"percent_change":539,"volume":1659,"transactions":9,"vwap":1657},"2025-12-10",80.58,80.47,81.97,1.77,844000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":657,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-09",79.51,80.91,79.41,80.2,0.67,579400,{"date":1669,"open":294,"high":1670,"low":1671,"close":1672,"change":1409,"percent_change":233,"volume":1673,"transactions":9,"vwap":1672},"2025-12-08",81.080002,79.54,79.67,619200,{"date":1675,"open":1255,"high":1292,"low":1676,"close":1677,"change":1488,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-05",80.76,80.88,-0.6,429400,{"date":1681,"open":1477,"high":1477,"low":1215,"close":1162,"change":937,"percent_change":1058,"volume":1682,"transactions":9,"vwap":1162},"2025-12-04",630100,{"date":1684,"open":1483,"high":994,"low":1685,"close":1040,"change":721,"percent_change":255,"volume":1686,"transactions":9,"vwap":1040},"2025-12-03",82,628200,{"date":1688,"open":390,"high":1689,"low":1690,"close":1691,"change":826,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-02",82.85,81.62,81.66,-0.71,654500,{"date":1695,"open":1689,"high":1435,"low":1696,"close":357,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":357},"2025-12-01",82.16,-1.06,-1.27,872400,{"date":1701,"open":1422,"high":1702,"low":1703,"close":1704,"change":687,"percent_change":568,"volume":1705,"transactions":9,"vwap":1704},"2025-11-28",84.099998,83.14,83.3,525300,{"date":1707,"open":1314,"high":1708,"low":1709,"close":1221,"change":1011,"percent_change":17,"volume":1710,"transactions":9,"vwap":1221},"2025-11-26",83.93,82.46,798300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1346,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-25",81.65,83.29,81.32,82.72,1.95,1402900,{"date":1720,"open":1291,"high":1721,"low":293,"close":1722,"change":1249,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-24",81.6,81.14,0.52,751700,{"date":1726,"open":1727,"high":1248,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-11-21",78.32,77.86,80.72,2.72,3.49,983100,{"date":1734,"open":1735,"high":898,"low":1736,"close":1737,"change":169,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-20",79.21,77.91,78,-0.8,623100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":696,"percent_change":61,"volume":1746,"transactions":9,"vwap":1745},"2025-11-19",79.22,79.36,78.23,78.63,650800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1417,"volume":1754,"transactions":9,"vwap":1752},"2025-11-18",77.25,79.19,77.2,79.029999,1.52,890600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1188,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-17",79.58,79.63,77.33,77.51,-2.85,846200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":927,"change":1768,"percent_change":1698,"volume":1769,"transactions":9,"vwap":927},"2025-11-14",80.089996,80.55,79.53,-1.03,647900,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":687,"percent_change":568,"volume":1775,"transactions":9,"vwap":1774},"2025-11-13",80.61,81.74,80.81,529800,{"date":1777,"open":1778,"high":1779,"low":1291,"close":1780,"change":1781,"percent_change":952,"volume":1022,"transactions":9,"vwap":1780},"2025-11-12",81.29,82.059998,80.89,-0.44,{"date":1783,"open":1383,"high":1421,"low":1784,"close":1785,"change":915,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-11",81.23,81.33,-1.53,685500,{"date":1789,"open":1790,"high":1482,"low":1790,"close":1791,"change":1792,"percent_change":1416,"volume":1793,"transactions":9,"vwap":1791},"2025-11-10",81.43,82.59,1.32,1291000,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1385,"percent_change":878,"volume":1799,"transactions":9,"vwap":1798},"2025-11-07",79.7,81.4,81.27,906100,{"date":1801,"open":1802,"high":1177,"low":1803,"close":1241,"change":464,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1241},"2025-11-06",80.71,79.68,-0.25,851400,{"date":1807,"open":1808,"high":1715,"low":1808,"close":1809,"change":1810,"percent_change":982,"volume":1811,"transactions":9,"vwap":1809},"2025-11-05",79.29,80.24,0.86,815900,{"date":1813,"open":1814,"high":1662,"low":1815,"close":1816,"change":1498,"percent_change":688,"volume":1817,"transactions":9,"vwap":1816},"2025-11-04",78.9,78.29,79.38,994100,{"date":1819,"open":1728,"high":1820,"low":1821,"close":1822,"change":1346,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-03",79.76,77.49,79.45,2.03,1095600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":967,"percent_change":422,"volume":1831,"transactions":9,"vwap":1830},"2025-10-31",77.010002,78.26,76.88,77.87,854000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":242,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":242},"2025-10-30",76.35,77.96,76.33,0.59,0.77,1157800,{"date":1841,"open":1842,"high":1843,"low":154,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-29",78.24,78.57,76.81,-2.19,-2.77,1681600,{"date":1849,"open":1850,"high":1816,"low":1851,"close":1852,"change":1678,"percent_change":51,"volume":1853,"transactions":9,"vwap":1852},"2025-10-28",79.099998,77.65,79,1393000,{"date":1855,"open":899,"high":1856,"low":1857,"close":905,"change":1858,"percent_change":787,"volume":1859,"transactions":9,"vwap":905},"2025-10-27",80.11,78.72,0.83,1720000,{"date":1861,"open":1862,"high":1482,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-24",82.95,78.75,78.77,-6.21,-7.31,2581300,{"date":1869,"open":1870,"high":1581,"low":1871,"close":1087,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1087},"2025-10-23",83.2,82.97,1.99,2.4,1636600,{"date":1876,"open":1877,"high":474,"low":1871,"close":1878,"change":135,"percent_change":116,"volume":1879,"transactions":9,"vwap":1878},"2025-10-22",83.56,82.99,1076000,{"date":1881,"open":1882,"high":764,"low":1156,"close":1221,"change":1666,"percent_change":1473,"volume":1883,"transactions":9,"vwap":1221},"2025-10-21",82.7,668100,{"date":1885,"open":1886,"high":1887,"low":431,"close":1263,"change":412,"percent_change":265,"volume":1888,"transactions":9,"vwap":1263},"2025-10-20",82.92,83.63,832000,{"date":1890,"open":368,"high":1891,"low":1892,"close":431,"change":340,"percent_change":1614,"volume":1893,"transactions":9,"vwap":431},"2025-10-17",83.19,82.089996,757400,{"date":1895,"open":1891,"high":1896,"low":1351,"close":1423,"change":1436,"percent_change":773,"volume":1897,"transactions":9,"vwap":1423},"2025-10-16",83.44,744100,{"date":1899,"open":449,"high":1002,"low":1413,"close":1430,"change":569,"percent_change":713,"volume":1900,"transactions":9,"vwap":1430},"2025-10-15",781400,{"date":1902,"open":1238,"high":1903,"low":934,"close":377,"change":1904,"percent_change":1753,"volume":1905,"transactions":9,"vwap":377},"2025-10-14",83.65,1.25,774100,{"date":1907,"open":1305,"high":1321,"low":1209,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-13",82.11,0.57,0.7,851900,{"date":1913,"open":1137,"high":1914,"low":869,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-10",84.3,81.54,-1.84,-2.21,1001800,{"date":1920,"open":1921,"high":1492,"low":1922,"close":1221,"change":1393,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1221},"2025-10-09",83.68,82.64,-0.26,740900,{"date":1926,"open":1927,"high":1158,"low":1928,"close":1929,"change":1458,"percent_change":1459,"volume":1930,"transactions":9,"vwap":1929},"2025-10-08",83.81,82.83,83.6,759500,{"date":1932,"open":1337,"high":1933,"low":1482,"close":1934,"change":234,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-07",85.89,83.57,-2.25,956300,{"date":1938,"open":762,"high":784,"low":1939,"close":1940,"change":1941,"percent_change":1436,"volume":1942,"transactions":9,"vwap":1940},"2025-10-06",85.44,85.49,-0.99,726900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":136,"percent_change":93,"volume":1949,"transactions":9,"vwap":1948},"2025-10-03",87,87.2,85.019997,86.48,566200,{"date":1951,"open":1952,"high":1953,"low":771,"close":1539,"change":1954,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1539},"2025-10-02",87.029999,88.49,-0.02,743800,{"date":1957,"open":1088,"high":1958,"low":1397,"close":1952,"change":737,"percent_change":1666,"volume":1959,"transactions":9,"vwap":1952},"2025-10-01",87.44,695100,{"date":1961,"open":1359,"high":1359,"low":1962,"close":771,"change":1963,"percent_change":1697,"volume":1964,"transactions":9,"vwap":771},"2025-09-30",85.56,-0.93,755800,{"date":1966,"open":1967,"high":645,"low":1320,"close":1968,"change":834,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-09-29",86.78,87.38,1.68,875800,{"date":1972,"open":1087,"high":1973,"low":1974,"close":1601,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1601},"2025-09-26",86.68,84.51,1.45,1.72,741800,{"date":1979,"open":1032,"high":1980,"low":1927,"close":1981,"change":1982,"percent_change":975,"volume":1983,"transactions":9,"vwap":1981},"2025-09-25",84.82,84.49,0.08,498100,{"date":1985,"open":1986,"high":1987,"low":980,"close":1988,"change":126,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-09-24",84.94,85.37,84.41,-0.81,508500,{"date":1992,"open":1134,"high":1192,"low":377,"close":1642,"change":1993,"percent_change":538,"volume":1994,"transactions":9,"vwap":1642},"2025-09-23",1.64,847300,{"date":1996,"open":1997,"high":1352,"low":1998,"close":1999,"change":2000,"percent_change":191,"volume":2001,"transactions":9,"vwap":1999},"2025-09-22",83.28,82.56,83.46,0.16,942000,{"date":2003,"open":1999,"high":1447,"low":1163,"close":1704,"change":923,"percent_change":923,"volume":2004,"transactions":9,"vwap":1704},"2025-09-19",1326500,{"date":2006,"open":1421,"high":1034,"low":2007,"close":1704,"change":1278,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1704},"2025-09-18",82.39,0.56,956500,{"date":2011,"open":1040,"high":449,"low":1391,"close":2012,"change":1075,"percent_change":1644,"volume":2013,"transactions":9,"vwap":2012},"2025-09-17",82.84,753300,{"date":2015,"open":495,"high":2016,"low":1802,"close":935,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":935},"2025-09-16",83.67,-1.32,-1.58,1157000,{"date":2021,"open":1980,"high":2022,"low":1896,"close":495,"change":1409,"percent_change":1058,"volume":2023,"transactions":9,"vwap":495},"2025-09-15",85.43,841800,{"date":2025,"open":1009,"high":685,"low":2026,"close":756,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":756},"2025-09-12",84.62,-1.31,-1.52,540500,{"date":2031,"open":2032,"high":1019,"low":957,"close":2033,"change":202,"percent_change":1644,"volume":2034,"transactions":9,"vwap":2033},"2025-09-11",85.35,85.99,789900,{"date":2036,"open":2037,"high":1397,"low":496,"close":1367,"change":1498,"percent_change":687,"volume":2038,"transactions":9,"vwap":1367},"2025-09-10",85,577300,{"date":2040,"open":1008,"high":771,"low":2041,"close":1575,"change":587,"percent_change":1608,"volume":2042,"transactions":9,"vwap":1575},"2025-09-09",85.31,713600,{"date":2044,"open":2045,"high":516,"low":1009,"close":762,"change":569,"percent_change":713,"volume":2046,"transactions":9,"vwap":762},"2025-09-08",86.51,882800,{"date":2048,"open":848,"high":2049,"low":2050,"close":972,"change":2051,"percent_change":2051,"volume":2052,"transactions":9,"vwap":972},"2025-09-05",87.35,85.66,-0.01,592400,{"date":2054,"open":1940,"high":1122,"low":981,"close":772,"change":2055,"percent_change":1792,"volume":2056,"transactions":9,"vwap":772},"2025-09-04",1.13,880400,{"date":2058,"open":2059,"high":1110,"low":2060,"close":1575,"change":380,"percent_change":115,"volume":2061,"transactions":9,"vwap":1575},"2025-09-03",85.8,84.52,908900,{"date":2063,"open":839,"high":2064,"low":754,"close":1556,"change":497,"percent_change":498,"volume":2065,"transactions":9,"vwap":1556},"2025-09-02",85.72,803400,{"date":2067,"open":483,"high":586,"low":1581,"close":761,"change":587,"percent_change":2068,"volume":2069,"transactions":9,"vwap":761},"2025-08-29",-1.15,1047300,{"date":2071,"open":608,"high":2072,"low":638,"close":702,"change":2073,"percent_change":168,"volume":2074,"transactions":9,"vwap":702},"2025-08-28",87.83,-0.42,629100,{"date":2076,"open":772,"high":645,"low":772,"close":799,"change":967,"percent_change":2077,"volume":2078,"transactions":9,"vwap":799},"2025-08-27",0.54,833700,{"date":2080,"open":1096,"high":1123,"low":640,"close":516,"change":2008,"percent_change":2081,"volume":2082,"transactions":9,"vwap":516},"2025-08-26",0.65,967600,{"date":2084,"open":2085,"high":2086,"low":2041,"close":2087,"change":1837,"percent_change":1075,"volume":2088,"transactions":9,"vwap":2087},"2025-08-25",85.4,86.57,86.25,930800,{"date":2090,"open":1934,"high":2091,"low":407,"close":2050,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2050},"2025-08-22",85.68,2.36,2.83,704900,{"date":2096,"open":1222,"high":2097,"low":1312,"close":1704,"change":498,"percent_change":1340,"volume":2098,"transactions":9,"vwap":1704},"2025-08-21",83.43,497600,{"date":2100,"open":2101,"high":1032,"low":1922,"close":1934,"change":1340,"percent_change":930,"volume":2102,"transactions":9,"vwap":1934},"2025-08-20",83.86,772400,{"date":2104,"open":1373,"high":474,"low":421,"close":1422,"change":17,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1422},"2025-08-19",0.96,720700,{"date":2108,"open":994,"high":1896,"low":2109,"close":949,"change":1277,"percent_change":598,"volume":2110,"transactions":9,"vwap":949},"2025-08-18",82.31,934600,{"date":2112,"open":1151,"high":408,"low":2113,"close":1716,"change":2114,"percent_change":818,"volume":2115,"transactions":9,"vwap":1716},"2025-08-15",82.61,-1.23,979200,{"date":2117,"open":1934,"high":1702,"low":1997,"close":1463,"change":930,"percent_change":641,"volume":2118,"transactions":9,"vwap":1463},"2025-08-14",951500,{"date":2120,"open":452,"high":506,"low":2121,"close":1366,"change":2122,"percent_change":433,"volume":2123,"transactions":9,"vwap":1366},"2025-08-13",83.18,0.93,1163100,{"date":2125,"open":1238,"high":1482,"low":2126,"close":868,"change":1417,"percent_change":2127,"volume":2128,"transactions":9,"vwap":868},"2025-08-12",81.45,2.41,1287000,{"date":2130,"open":1908,"high":1696,"low":1670,"close":2131,"change":136,"percent_change":953,"volume":2132,"transactions":9,"vwap":2131},"2025-08-11",81.44,1270900,{"date":2134,"open":2135,"high":1998,"low":1247,"close":1657,"change":2136,"percent_change":298,"volume":2137,"transactions":9,"vwap":1657},"2025-08-08",82.13,-0.16,1167000,{"date":2139,"open":1089,"high":408,"low":2140,"close":2135,"change":649,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2135},"2025-08-07",81.2,-1.4,1479200,{"date":2144,"open":1384,"high":862,"low":959,"close":1704,"change":744,"percent_change":745,"volume":2145,"transactions":9,"vwap":1704},"2025-08-06",1167300,{"date":2147,"open":2148,"high":1929,"low":1399,"close":861,"change":1804,"percent_change":929,"volume":2149,"transactions":9,"vwap":861},"2025-08-05",83.52,1116400,{"date":2151,"open":2152,"high":2153,"low":987,"close":407,"change":297,"percent_change":1392,"volume":2154,"transactions":9,"vwap":407},"2025-08-04",83.7,84.14,1363900,{"date":2156,"open":1032,"high":1032,"low":942,"close":1903,"change":309,"percent_change":818,"volume":2157,"transactions":9,"vwap":1903},"2025-08-01",1372100,{"date":2159,"open":2160,"high":1010,"low":2060,"close":2161,"change":664,"percent_change":72,"volume":2162,"transactions":9,"vwap":2161},"2025-07-31",86.31,84.9,1158400,{"date":2164,"open":1128,"high":2165,"low":1096,"close":779,"change":871,"percent_change":2166,"volume":2167,"transactions":9,"vwap":779},"2025-07-30",87.48,1.15,940900,{"date":2169,"open":2170,"high":1123,"low":1087,"close":1397,"change":1503,"percent_change":1066,"volume":2171,"transactions":9,"vwap":1397},"2025-07-29",86.61,1070600,{"date":2173,"open":1601,"high":2174,"low":2175,"close":1079,"change":1249,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1079},"2025-07-28",86.89,85.29,0.49,1460900,{"date":2179,"open":1642,"high":2180,"low":987,"close":1601,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1601},"2025-07-25",86.019997,3.62,4.4,2762000,{"date":2185,"open":2148,"high":2186,"low":1657,"close":2187,"change":1608,"percent_change":180,"volume":2188,"transactions":9,"vwap":2187},"2025-07-24",83.97,82.32,2048500,{"date":2190,"open":1424,"high":1338,"low":2191,"close":1482,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1482},"2025-07-23",82.66,1.22,1.48,1485200,{"date":2196,"open":1424,"high":2197,"low":1915,"close":2198,"change":929,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-07-22",83.080002,82.26,-0.36,1299300,{"date":2202,"open":379,"high":421,"low":1657,"close":1998,"change":1249,"percent_change":599,"volume":2203,"transactions":9,"vwap":1998},"2025-07-21",826300,{"date":2205,"open":1689,"high":1689,"low":346,"close":1390,"change":929,"percent_change":2199,"volume":2206,"transactions":9,"vwap":1390},"2025-07-18",924300,{"date":2208,"open":1233,"high":2209,"low":325,"close":943,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":943},"2025-07-17",83.35,0.75,0.92,1208100,{"date":2214,"open":1657,"high":2215,"low":869,"close":1351,"change":329,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1351},"2025-07-16",82.42,0.13,1094700,{"date":2219,"open":2220,"high":2191,"low":2221,"close":2222,"change":1028,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-07-15",82.28,81.089996,81.58,-0.94,1728900,{"date":2226,"open":1240,"high":1414,"low":1767,"close":1177,"change":2227,"percent_change":1130,"volume":2228,"transactions":9,"vwap":1177},"2025-07-14",2.69,1634700,{"date":2230,"open":1032,"high":1032,"low":2231,"close":1240,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1240},"2025-07-11",79.16,-5.71,-6.69,3782200,{"date":2236,"open":1649,"high":575,"low":2237,"close":1987,"change":2238,"percent_change":1386,"volume":2239,"transactions":9,"vwap":1987},"2025-07-10",84.11,1.26,2906200,{"date":2241,"open":1238,"high":1149,"low":1198,"close":2237,"change":1331,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2237},"2025-07-09",3.42,2494900,{"date":2245,"open":2246,"high":2247,"low":338,"close":1785,"change":736,"percent_change":1124,"volume":2248,"transactions":9,"vwap":1785},"2025-07-08",81.47,82.050003,898100,{"date":2250,"open":315,"high":2251,"low":920,"close":2252,"change":1315,"percent_change":1517,"volume":2253,"transactions":9,"vwap":2252},"2025-07-07",81.93,80.83,784200,{"date":2255,"open":867,"high":951,"low":1778,"close":2256,"change":2257,"percent_change":339,"volume":2258,"transactions":9,"vwap":2256},"2025-07-03",81.57,0.18,451200,{"date":2260,"open":1304,"high":2261,"low":2262,"close":2263,"change":2105,"percent_change":810,"volume":2264,"transactions":9,"vwap":2263},"2025-07-02",81.56,80.019997,81.39,886800,{"date":2266,"open":1744,"high":1247,"low":2267,"close":2268,"change":729,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-07-01",78.099998,80.43,2.81,1185600,{"date":2272,"open":2273,"high":2273,"low":2274,"close":1744,"change":2275,"percent_change":587,"volume":2276,"transactions":9,"vwap":1744},"2025-06-30",78.96,77.64,-0.79,794700,{"date":2278,"open":2279,"high":891,"low":197,"close":2280,"change":1904,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-27",77.75,79.019997,1.61,1858600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":115,"percent_change":1781,"volume":2289,"transactions":9,"vwap":2288},"2025-06-26",78.2,78.79,77.61,77.77,929500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":329,"percent_change":105,"volume":2296,"transactions":9,"vwap":2295},"2025-06-25",78.18,78.85,77.71,78.11,1028400,{"date":2298,"open":2287,"high":2299,"low":189,"close":1737,"change":37,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1737},"2025-06-24",78.19,1.3,1207100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":200,"change":1837,"percent_change":1838,"volume":2307,"transactions":9,"vwap":200},"2025-06-23",76.040001,77.11,75.13,890300,{"date":2309,"open":232,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1278,"volume":2314,"transactions":9,"vwap":2312},"2025-06-20",76.63,75.38,76.41,0.35,2502100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1473,"percent_change":982,"volume":2321,"transactions":9,"vwap":2320},"2025-06-18",75.16,76.59,75.14,76.059998,885300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":736,"percent_change":1666,"volume":2328,"transactions":9,"vwap":2327},"2025-06-17",74.37,75.54,73.94,75.25,937900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2193,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-16",74,75.080002,73.9,74.75,2.02,712400,{"date":2338,"open":156,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-06-13",74.72,73,73.27,-2.03,-2.7,612600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1982,"percent_change":329,"volume":2351,"transactions":9,"vwap":2350},"2025-06-12",74.36,75.53,73.97,75.3,679100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":370,"percent_change":340,"volume":2358,"transactions":9,"vwap":2357},"2025-06-11",75.019997,75.94,74.93,75.22,681500,{"date":2360,"open":142,"high":2361,"low":2362,"close":2354,"change":255,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2354},"2025-06-10",75.2,73.51,1.47,687700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":297,"percent_change":464,"volume":2371,"transactions":9,"vwap":2370},"2025-06-09",74.31,74.55,73.19,73.93,725300,{"date":2373,"open":2333,"high":2374,"low":2375,"close":2376,"change":1473,"percent_change":1577,"volume":2377,"transactions":9,"vwap":2376},"2025-06-06",74.26,73.18,74.080002,680200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2341,"change":893,"percent_change":826,"volume":2383,"transactions":9,"vwap":2341},"2025-06-05",73.080002,73.73,72.71,933000,{"date":2385,"open":2386,"high":2339,"low":2387,"close":2387,"change":802,"percent_change":1698,"volume":2388,"transactions":9,"vwap":2387},"2025-06-04",74.65,73.7,563100,{"date":2390,"open":2391,"high":2319,"low":2392,"close":2386,"change":245,"percent_change":634,"volume":2393,"transactions":9,"vwap":2386},"2025-06-03",74.21,73.74,792900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1503,"percent_change":454,"volume":2400,"transactions":9,"vwap":2399},"2025-06-02",74.6,74.61,73.38,74.35,1141600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":297,"percent_change":464,"volume":2407,"transactions":9,"vwap":2406},"2025-05-30",74.79,75.33,74.56,74.97,1000700,{"date":2409,"open":2327,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1466,"volume":2414,"transactions":9,"vwap":2412},"2025-05-29",75.72,74.74,75.12,0.32,706000,{"date":2416,"open":221,"high":2410,"low":2417,"close":2418,"change":952,"percent_change":1066,"volume":2419,"transactions":9,"vwap":2418},"2025-05-28",74.68,74.8,690100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-05-27",74.14,75.36,73.71,75.34,2.3,3.15,988300,{"date":2430,"open":2431,"high":2398,"low":2431,"close":2432,"change":380,"percent_change":696,"volume":2433,"transactions":9,"vwap":2432},"2025-05-23",72.010002,73.040001,948400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2413,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-05-22",72.9,73.91,72.64,73.33,0.44,896200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2141,"volume":2449,"transactions":9,"vwap":2447},"2025-05-21",73.37,74.099998,72.85,73.010002,-1.04,907100,{"date":2451,"open":2452,"high":2417,"low":2453,"close":2454,"change":1503,"percent_change":454,"volume":2455,"transactions":9,"vwap":2454},"2025-05-20",74.49,73.78,74.050003,488700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":703,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-19",75.28,75.79,74.4,74.67,-1.63,850900,{"date":2465,"open":2466,"high":2467,"low":2406,"close":2468,"change":2176,"percent_change":2081,"volume":2469,"transactions":9,"vwap":2468},"2025-05-16",75.24,75.98,75.91,784800,{"date":2471,"open":2459,"high":2320,"low":2472,"close":2473,"change":1021,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-05-15",75.15,75.42,-0.87,491100,{"date":2477,"open":2350,"high":2478,"low":2406,"close":2479,"change":202,"percent_change":2105,"volume":2480,"transactions":9,"vwap":2479},"2025-05-14",76.16,76.080002,1173100,{"date":2482,"open":2406,"high":2468,"low":2418,"close":2423,"change":737,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2423},"2025-05-13",0.78,824200,{"date":2486,"open":2386,"high":2487,"low":2347,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-12",76.099998,74.78,2.91,4.05,1217500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":245,"percent_change":1249,"volume":2498,"transactions":9,"vwap":2497},"2025-05-09",71.75,72.16,71.14,71.87,820400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1011,"percent_change":2122,"volume":2505,"transactions":9,"vwap":2504},"2025-05-08",71.38,72.18,70.48,71.57,663900,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-05-07",69.56,71.19,69.010002,70.91,1.83,2.65,1171900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":587,"percent_change":1058,"volume":2521,"transactions":9,"vwap":2520},"2025-05-06",69.32,70.019997,68.98,69.080002,516400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1738,"percent_change":588,"volume":2528,"transactions":9,"vwap":2527},"2025-05-05",70.13,71,70.07,70.080002,844700,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-05-02",69.6,71.28,69.23,70.88,1.71,2.47,878600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1458,"percent_change":1459,"volume":2544,"transactions":9,"vwap":2543},"2025-05-01",69.58,70.19,69.07,69.17,770100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":688,"percent_change":712,"volume":2551,"transactions":9,"vwap":2550},"2025-04-30",68.31,69.47,67.67,69.14,927000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2533,"change":2557,"percent_change":1498,"volume":2558,"transactions":9,"vwap":2533},"2025-04-29",68.84,69.52,68.43,-0.05,831900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":265,"percent_change":1074,"volume":2565,"transactions":9,"vwap":2564},"2025-04-28",68.92,70.38,68.81,69.28,937500,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2093,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-04-25",68.53,72.15,68.5,68.87,4.29,2173200,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1487,"percent_change":1503,"volume":2580,"transactions":9,"vwap":2579},"2025-04-24",66.45,66.77,65.29,66.040001,1679900,{"date":2582,"open":2583,"high":2584,"low":2579,"close":2576,"change":1011,"percent_change":37,"volume":2585,"transactions":9,"vwap":2576},"2025-04-23",67.53,69.040001,778300,{"date":44,"open":2587,"high":2588,"low":40,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},64.43,66.080002,65.79,1.36,2.11,952600,{"status":2594,"indices":2595,"watchlist":2634,"sectors":2654,"benchmarks":2699},"success",[2596,2603,2609,2615,2621,2628],{"symbol":2597,"name":2598,"price":2599,"change":2600,"pct_change":1619,"is_up":2601,"sparkline":2602,"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":2604,"name":2605,"price":2606,"change":2607,"pct_change":37,"is_up":2601,"sparkline":2608,"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":2610,"name":2611,"price":2612,"change":2613,"pct_change":2176,"is_up":2601,"sparkline":2614,"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":2616,"name":2617,"price":2618,"change":2619,"pct_change":810,"is_up":2601,"sparkline":2620,"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":2622,"name":2623,"price":2624,"change":2625,"pct_change":2626,"is_up":2601,"sparkline":2627,"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":2629,"name":2630,"price":2631,"change":803,"pct_change":2632,"is_up":14,"sparkline":2633,"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",[2635,2640,2647],{"symbol":2636,"name":2637,"price":2638,"change":1202,"pct_change":1362,"is_up":2601,"sparkline":2639,"date":5},"NVDA","NVIDIA Corp",233.95,"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":2641,"name":2642,"price":2643,"change":2644,"pct_change":2645,"is_up":2601,"sparkline":2646,"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":2648,"name":2649,"price":2650,"change":2651,"pct_change":2652,"is_up":2601,"sparkline":2653,"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",[2655,2659,2663,2667,2671,2675,2679,2683,2687,2691,2695],{"name":2656,"etf":2657,"change":1300,"price":2658,"is_up":2601},"Technology","XLK",199.81,{"name":2660,"etf":2661,"change":745,"price":2662,"is_up":2601},"Financials","XLF",53.49,{"name":2664,"etf":2665,"change":2051,"price":2666,"is_up":14},"Healthcare","XLV",166.18,{"name":2668,"etf":2669,"change":2055,"price":2670,"is_up":2601},"Consumer Cycl","XLY",110.04,{"name":2672,"etf":2673,"change":2674,"price":1304,"is_up":2601},"Consumer Staples","XLP",0.25,{"name":2676,"etf":2677,"change":634,"price":2678,"is_up":2601},"Energy","XLE",62.95,{"name":2680,"etf":2681,"change":2483,"price":2682,"is_up":2601},"Industrials","XLI",169.95,{"name":2684,"etf":2685,"change":1011,"price":2686,"is_up":2601},"Materials","XLB",48.86,{"name":2688,"etf":2689,"change":2413,"price":2690,"is_up":2601},"Real Estate","XLRE",40.81,{"name":2692,"etf":2693,"change":900,"price":2694,"is_up":2601},"Utilities","XLU",39.83,{"name":2696,"etf":2697,"change":2313,"price":2698,"is_up":2601},"Comm Services","XLC",110.32,[2700,2704,2708,2712],{"ticker":2701,"name":2702,"price":2703,"change":423,"is_up":2601},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2705,"name":2706,"price":2707,"change":2645,"is_up":2601},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2709,"name":2710,"price":2711,"change":2176,"is_up":2601},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2713,"name":2714,"price":2715,"change":2626,"is_up":2601},"IWM","iShares Russell 2000",281.52]