[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRAI":3,"stock-historical-CRAI":35,"homepage-market-summary":2996},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CRAI","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},"CRA International, Inc.","Nasdaq",null,"SERVICES-LEGAL SERVICES","CRA International Inc is a consulting firm specializing in providing economic, financial and management consulting services. The company provides advisory services on economic and financial matters related to litigation and regulatory proceedings, and advises corporations on business and performance-related matters. Its consulting services are organized into two areas: litigation, regulatory and financial consulting, and management consulting. The company's clients include domestic and foreign companies, government agencies, public and private utilities, and national and international trade associations. It derives revenues by providing professional and consulting services. Geographically, the maximum revenue is derived from the United States, followed by United Kingdom and other regions.","959","Boston, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3382,2.28,"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},170.38,175.53,176.875,169.39,175.77,-5.39,-3.07,160797.436443,7193,171.4837,227.28999,132.17,142081.471665632,40.2,7154,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":44},365,1,1000,{"period_high":30,"period_low":31,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},130027,47459967.916408,4.75,"2025-04-22",[45,46,55,66,77,88,99,109,120,131,142,153,164,174,183,193,204,214,225,236,247,258,269,280,291,302,312,323,334,343,354,364,374,385,396,407,418,429,440,451,462,472,482,492,503,514,524,535,546,556,566,575,585,595,605,614,622,630,639,647,656,665,674,683,692,700,708,717,724,732,739,747,755,764,773,782,790,799,808,816,825,833,840,848,857,866,874,883,891,900,908,916,924,931,939,948,954,961,969,976,985,994,1003,1012,1021,1029,1036,1044,1052,1060,1068,1075,1082,1091,1100,1108,1117,1125,1134,1140,1148,1155,1162,1170,1178,1187,1195,1203,1210,1217,1226,1235,1242,1250,1257,1265,1274,1283,1289,1296,1304,1312,1321,1330,1338,1347,1356,1363,1372,1379,1387,1395,1404,1411,1418,1427,1435,1442,1448,1456,1463,1472,1478,1487,1495,1503,1511,1517,1526,1535,1544,1552,1561,1570,1577,1586,1594,1603,1609,1617,1624,1633,1640,1647,1654,1662,1670,1678,1687,1695,1704,1712,1719,1727,1735,1742,1748,1756,1764,1772,1780,1787,1795,1804,1813,1821,1830,1839,1847,1855,1863,1871,1878,1886,1894,1903,1911,1918,1927,1934,1940,1948,1956,1964,1973,1982,1990,1997,2006,2013,2020,2028,2036,2044,2052,2060,2069,2077,2084,2091,2099,2108,2117,2123,2127,2133,2142,2148,2157,2165,2173,2181,2188,2196,2203,2211,2219,2226,2233,2242,2250,2258,2267,2273,2280,2289,2296,2304,2313,2321,2327,2333,2340,2348,2355,2362,2369,2375,2382,2389,2398,2406,2413,2419,2425,2431,2437,2444,2451,2456,2465,2473,2480,2488,2496,2503,2512,2519,2526,2532,2538,2545,2549,2557,2563,2571,2576,2585,2591,2600,2609,2615,2621,2627,2634,2640,2649,2657,2665,2671,2677,2685,2692,2698,2704,2710,2718,2724,2732,2740,2748,2755,2760,2767,2773,2779,2787,2795,2802,2810,2818,2827,2833,2840,2848,2853,2859,2867,2873,2882,2888,2893,2901,2910,2917,2926,2933,2941,2948,2953,2960,2967,2975,2981,2990],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":49,"low":48,"close":24,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-01",165.68,176.22,11.62,7.08,235426.247962,8088,172.1734,{"date":56,"open":57,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",165.43,166.53,158.655,164.15,-1.79,-1.08,193405.4971,5939,164.5567,{"date":67,"open":68,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-29",164.04,166.31,163.27,165.94,0.72,0.44,105483.936757,4944,165.0729,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-28",163.15,165.34,159.64,165.22,3.15,1.94,97975.502901,4738,163.8837,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-25",162.49,164.8,160.63,162.07,-0.5,-0.31,151585.48738,4648,162.5121,{"date":100,"open":70,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-24",165.71,159.96,162.57,0.55,0.34,102453.294548,6356,161.7131,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",159.26,165.0125,156.97,162.02,3.28,2.07,164021.756554,7075,161.701,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-22",163.74,164.91,157.82,158.74,-3.23,-1.99,113407.032107,7385,160.1607,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-21",165.18,166.2,161.71,161.97,-3.41,-2.06,81387.416962,3935,163.2191,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",165.87,166.355,162.7,165.38,-0.99,-0.6,169494.039,5687,165.1779,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-17",164.37,166.4,162.11,166.37,2,1.22,167588.4788,5039,164.8759,{"date":165,"open":166,"high":167,"low":168,"close":155,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",163.66,165.98,161.265,-0.62,-0.38,125091.420319,5888,164.5915,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":148,"percent_change":149,"volume":180,"transactions":181,"vwap":182},"2026-09-15",164.35,168.92,161.86,164.99,82143.742289,5806,164.1172,{"date":184,"open":185,"high":186,"low":187,"close":167,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",166.75,169.88,165.11,4.1,2.53,95298.259703,5289,166.7385,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-11",164.86,165.99,161.4,161.88,-1.58,-0.97,165398.469646,5246,162.2188,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":138,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-10",166.3,167.635,162.615,163.46,-1.24,81123.311656,5140,165.0437,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-09",167.56,168.08,164.145,165.52,-2.54,-1.51,83752.830194,5365,165.9431,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-08",168.91,170.88,164.5,168.06,-2.85,-1.67,128012.441185,7392,167.6528,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-04",170.05,175.14,167.6175,170.91,-1.69,-0.98,103113.679785,4399,170.6747,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-03",173.07,175.51,171.3,172.6,1.62,0.95,101772.457902,5022,173.023,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-02",172.45,174.63,170.025,170.98,-1.5,-0.87,254890.811631,10680,172.6722,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-01",173.87,176.2,172.42,172.48,-2.02,-1.16,188876.467204,9571,173.9837,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",174.88,175,171.545,174.5,-0.49,-0.28,118821.207977,4898,173.7412,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-28",172.78,175.58,172.51,174.99,2.49,1.44,92956.368175,4069,174.4036,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-27",169.64,173.4,172.5,1.81,1.06,107260.333274,4328,171.6006,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-26",171.24,173.31,169.85,170.69,-1.19,-0.69,112661.153574,5399,171.261,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-25",173.66,175.06,171.32,171.88,-3.7,-2.11,68075.54482,3462,172.5343,{"date":335,"open":336,"high":337,"low":294,"close":294,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-24",177.2,180,-1.32,-0.75,71209.12275,4168,177.1529,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-21",174.23,177.01,172.57,176.9,2.52,1.45,103196.013757,4781,175.1969,{"date":355,"open":356,"high":357,"low":252,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-20",173.33,176.38,174.38,1.05,0.61,75369.871577,4364,174.6892,{"date":365,"open":366,"high":367,"low":368,"close":356,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-19",170.3,176.36,167.7275,5.16,3.07,127395.125284,5893,173.0125,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-18",167.08,172.5325,166.5,168.17,3.96,2.41,94119.017504,4519,169.3788,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-17",167.64,167.95,163.72,164.21,-4.12,-2.45,68189.925265,4234,165.4421,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-14",172,173.09,167.33,168.33,-2.5,-1.46,82515.057533,4128,169.3136,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-13",170.62,171.995,166.15,170.83,2.33,1.38,107009.763672,5327,169.6375,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-12",166.06,170.9289,161.11,168.5,-0.23,-0.14,137901.968407,5577,168.0665,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-11",168.25,171.77,167.585,168.73,0.22,0.13,105715.598856,4649,169.5486,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-10",169.02,174.34,164.955,168.51,-0.8,-0.47,161812.880831,6838,170.4661,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-07",174.31,176.75,168.66,169.31,-7.15,-4.05,227846.499229,7118,173.13,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":425,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-06",181.4,182.3,170.57,176.46,-0.08,265303.17612,9102,174.4526,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-05",182.15,175.72,176.6,-4.25,-2.35,147624.167574,5571,177.5047,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":105,"volume":489,"transactions":490,"vwap":491},"2026-08-04",178.26,181.53,176.5,180.85,0.62,149948.335417,5951,180.3953,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-03",181.96,186.1,179.53,180.23,1.2,0.67,136818.986389,6675,181.9674,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-31",182.21,185.55,177.38,179.03,-4.92,-2.67,166060.02337,7462,181.4379,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-30",186.98,181.47,183.95,-6.09,-3.2,214342.88039,8636,183.8769,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-29",182.34,194.39,179.93,190.04,10.06,5.59,147919.027303,6267,189.8368,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-28",178.03,183.02,174.6,179.98,6.32,3.64,167592.509325,6046,180.5677,{"date":547,"open":548,"high":549,"low":550,"close":325,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-27",170.46,174.91,167.295,3.89,2.29,101477.524146,5277,173.0382,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-24",150.13,172.75,169.77,2.45,1.46,170512.388893,6951,170.0698,{"date":567,"open":167,"high":568,"low":569,"close":570,"change":318,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",168.185,163.985,167.32,-0.71,119498.303483,4999,166.7429,{"date":576,"open":577,"high":578,"low":579,"close":445,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",167.76,169.815,166.33,1.01,0.6,121377.3554,4993,167.7206,{"date":586,"open":587,"high":588,"low":60,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-21",168.3,170.74,167.5,-3.98,-2.32,157492.7573,6429,166.5261,{"date":596,"open":597,"high":598,"low":185,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-20",169.4,173.1,171.48,0.02,0.01,155445.010785,6034,170.4193,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-17",176.35001,179.62,170.23,171.46001,-5.42,-3.06,149900,{"date":615,"open":409,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-16",177.35001,170.47,176.88,8.49,5.04,167000,{"date":623,"open":579,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-15",170.39,164.42,168.39,4.27,2.6,110900,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-14",166.24001,168.85001,159.96001,164.12,-4.89,-2.89,221500,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-13",161.080002,170.56,169.0099945,8.37,5.21,225300,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",157.34,162.0099945,156.88,160.64,4.25,2.72,128400,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",152.17,156.39999,150.67999,156.39,2.48,1.61,119000,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-08",153.85001,155.5,151.070007,153.91,-1.47,-0.95,165500,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-07",152.3,159.089996,148.10001,155.38,5.43,3.62,107600,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-06",146.36,150.88,144.16,149.95,3.16,2.15,136800,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":638,"transactions":9,"vwap":697},"2026-07-02",146.3,149.38,145.12,146.78999,0.84,0.58,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-01",143.67999,149.41,145.95,3.65,2.57,125300,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-30",144.029999,145.77,139.32001,142.3,-1.73,-1.2,196300,{"date":718,"open":719,"high":720,"low":721,"close":710,"change":330,"percent_change":722,"volume":723,"transactions":9,"vwap":710},"2026-06-29",148.33,148.58,143.67,-1.44,183400,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-26",143.12,151.47,146.14,3.17,2.22,430000,{"date":733,"open":734,"high":728,"low":735,"close":736,"change":737,"percent_change":200,"volume":738,"transactions":9,"vwap":736},"2026-06-25",142.87,141.99001,142.97,-1.4,172400,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-24",144.070007,148.2,144.37,0.3,0.21,195400,{"date":748,"open":749,"high":750,"low":751,"close":741,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":741},"2026-06-23",141.3,148.5,141.28,3.79,2.7,234700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-22",137.46001,140.81,133.96001,140.28,1.58,1.14,143900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-18",148.029999,149.39,137.75,138.7,-8.61,-5.84,237200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-17",146.23,150.39,144.94,147.31,-0.06,-0.04,178700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":170,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-16",147.63,150.3,145.8,147.37,-0.26,107700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-15",149.52,154.24001,146.050003,147.75,-2.72,-1.81,158700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-12",147.45,153,145.17,150.47,2.79,1.89,110000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":737,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-11",148.73,153.89999,144.61,147.67999,-0.94,189600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-10",148.55,151.2,147.35001,149.080002,0.64,0.43,156900,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-09",149.14,145.14999,148.44,3.29,2.27,101600,{"date":834,"open":835,"high":836,"low":837,"close":828,"change":838,"percent_change":170,"volume":839,"transactions":9,"vwap":828},"2026-06-08",145.71001,148.47,143.92,-0.56,126600,{"date":841,"open":842,"high":843,"low":844,"close":835,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":835},"2026-06-05",143.78,148.22,143.45,3.13,2.2,91200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-04",144.89999,146.75,142.37,142.58,1.03,0.73,134500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-03",143.88,144.11,134.12,141.55,-2.33,-1.62,214800,{"date":867,"open":868,"high":869,"low":870,"close":859,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":859},"2026-06-02",145.37,147.42999,140.62,-2.86,-1.95,255300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-01",137.44,148.16,136.7,146.74001,7.99,5.76,232700,{"date":884,"open":877,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-29",149.24001,138.59,138.75,-9.6,-6.47,141500,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-28",145.25999,148.42,142.86,148.35001,3.09,2.13,144700,{"date":901,"open":902,"high":903,"low":904,"close":893,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":893},"2026-05-27",144.74001,149.2,143.74001,-0.24,-0.16,133500,{"date":909,"open":820,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-26",148.7,145.21001,145.5,-2.73,-1.84,130000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":698,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-22",147.080002,149.27,146.58,148.23,0.57,107900,{"date":925,"open":794,"high":926,"low":927,"close":928,"change":169,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-21",148.53999,143.25,147.39,-0.42,145900,{"date":932,"open":933,"high":910,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-20",143.78999,141.17999,148.0099945,3.02,2.08,112700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-19",144.91,149.50999,144.0099945,144.99001,0.08,0.06,160300,{"date":949,"open":768,"high":950,"low":768,"close":941,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":941},"2026-05-18",145.17999,7.16,5.2,149500,{"date":955,"open":956,"high":957,"low":958,"close":768,"change":318,"percent_change":959,"volume":960,"transactions":9,"vwap":768},"2026-05-15",139.63,142.14999,137.25,-0.86,156500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":779,"volume":968,"transactions":9,"vwap":966},"2026-05-14",140.14999,144.2,138.22,138.94,-0.09,159000,{"date":970,"open":971,"high":972,"low":31,"close":973,"change":864,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-13",139.74001,142.16,139.029999,-1.15,166600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-12",147.91,151.53,139.8,140.64999,-5.75,-3.93,195200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-11",140.66,146.82001,135.8,146.39999,6.82,4.89,266400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-08",140.99001,141.67,134.47,139.58,0.46,0.33,122500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-07",145.39,151.28999,135.22,139.12,-13.52,-8.86,230800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-06",163.059998,163.14999,149.23,152.64,-9.63,-5.93,210400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":672,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-05",163.22,165.12,161.0099945,162.27,-0.58,175000,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1023,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1023},"2026-05-04",160.21001,165.64999,1.41,0.87,92700,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-01",157.67999,165,161.81,4.34,2.76,146800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":806,"volume":1051,"transactions":9,"vwap":1049},"2026-04-30",155.25,158.45,151.27,157.47,2.92,195600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":425,"volume":1059,"transactions":9,"vwap":1057},"2026-04-29",154.52,155.87,151.42999,154.55,-0.21,171400,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-28",153.11,157.48,154.75999,3.3,2.18,183900,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":698,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-27",150.070007,157.080002,151.46001,0.56,151900,{"date":1076,"open":1077,"high":686,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":754,"transactions":9,"vwap":1079},"2026-04-24",149.16,142.53,150.62,0.53,0.35,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-23",153.75,153.86,149.58,150.089996,-4.6,-2.97,138300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-22",156.85001,157.11,153.50999,154.69,-1.74,-1.11,158500,{"date":1101,"open":1094,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-21",161.24001,155.41,156.42999,-1.02,-0.65,164900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-20",158.75999,159.53,155,157.45,-1.39,-0.88,185500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":872,"volume":1124,"transactions":9,"vwap":1122},"2026-04-17",164.60001,167.38,156.48,158.84,-3.16,237400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-16",160.74001,165.44,159.77,162,1.26,0.78,150800,{"date":1135,"open":1136,"high":1137,"low":634,"close":1127,"change":1138,"percent_change":276,"volume":1139,"transactions":9,"vwap":1127},"2026-04-15",163.36,166.14,-1.89,238300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":571,"volume":1147,"transactions":9,"vwap":1145},"2026-04-14",163.8,168.37,161.83,162.63,-1.17,247500,{"date":1149,"open":1150,"high":1151,"low":634,"close":1142,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1142},"2026-04-13",161.029999,164.89,3.58,2.23,128100,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":796,"volume":1161,"transactions":9,"vwap":1159},"2026-04-10",164.7,155.070007,160.22,-4.48,213600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1157,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1157},"2026-04-09",165.25999,167.35001,161.77,-2.17,-1.3,191900,{"date":1171,"open":1172,"high":409,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-08",167.17,165.82001,166.87,2.8,1.71,118800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-07",164.10001,165.96001,161.7,164.070007,0.28,0.17,161000,{"date":1188,"open":1189,"high":1190,"low":650,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-06",163.45,165.28,163.78999,-1.31,-0.79,140100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":499,"volume":1202,"transactions":9,"vwap":1200},"2026-04-02",161.75999,165.48,160.60001,165.10001,1.1,189300,{"date":1204,"open":198,"high":1198,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-01",158.61,164,2.12,1.31,147800,{"date":1211,"open":1047,"high":1212,"low":1213,"close":198,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":198},"2026-03-31",163.56,155.22,4.33,2.75,217900,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-30",153.57001,158.21001,152.75999,157.55,4.39,2.87,208400,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-27",155.92999,156.94,152.46001,153.16,-3.32,-2.12,197900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1121,"change":1240,"percent_change":779,"volume":1241,"transactions":9,"vwap":1121},"2026-03-26",155.37,160.14999,154.81,-0.1,382800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":959,"volume":1249,"transactions":9,"vwap":1247},"2026-03-25",159.89,162.070007,153.67999,156.58,-1.36,339900,{"date":1251,"open":1252,"high":1253,"low":1084,"close":1254,"change":1255,"percent_change":946,"volume":1256,"transactions":9,"vwap":1254},"2026-03-24",157.53,159.37,157.94,0.09,246400,{"date":1258,"open":1259,"high":1157,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-23",162.13,156.98,157.85001,-0.57,-0.36,242900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-20",161.52,164.25999,157.71001,158.42,-2.63,-1.63,241400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-19",154.44,162.58,152.60001,161.050003,6.61,4.28,179100,{"date":1284,"open":1285,"high":1254,"low":1286,"close":1276,"change":1287,"percent_change":1193,"volume":1288,"transactions":9,"vwap":1276},"2026-03-18",154.039993,151.5,-1.23,129400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1001,"percent_change":745,"volume":1295,"transactions":9,"vwap":1294},"2026-03-17",156.46001,159.52,151.95,155.67,136300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":436,"volume":1303,"transactions":9,"vwap":1301},"2026-03-16",155.77,158.13,153.28999,155.34,0.2,149400,{"date":1305,"open":1306,"high":1307,"low":1054,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-13",163.67999,165.14999,155.14,-8.39,-5.13,190900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-12",164.89999,170.44,160.61,163.53,-2.21,-1.33,156300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-11",171.75,171.85001,163.3,165.74001,-6.01,-3.5,169600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1323,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1323},"2026-03-10",171.17999,174.3,164.61,-1.42,-0.82,234100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-09",175.039993,177.27,170.74001,173.17,-4.3,-2.42,109100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-06",182.96001,184.47,175.35001,177.47,-7.92,-4.27,168400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":706,"percent_change":1033,"volume":1362,"transactions":9,"vwap":1361},"2026-03-05",181.37,187.78999,179.78,185.39,102700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-04",184.92,191.19,181.039993,182.82001,-2.1,-1.14,274800,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1365,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1365},"2026-03-03",177.75999,186.67,4.66,2.59,277300,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-02",170.28999,193.61,180.25999,7.6,4.4,281000,{"date":1388,"open":1306,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-27",173.32001,159.080002,172.66,5.26,3.14,349400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-26",167.11,171.52,156.31,167.39999,7.14,4.46,176900,{"date":1405,"open":1406,"high":1407,"low":1158,"close":1408,"change":1065,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-25",157.7,162.039993,160.25999,2.1,130100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1146,"volume":839,"transactions":9,"vwap":1416},"2026-02-24",159,162.17,156.37,156.96001,-1.86,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-23",165.84,167.73,158.78,158.82001,-7.78,-4.67,139800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":498,"volume":1434,"transactions":9,"vwap":1432},"2026-02-20",164.17999,168.64999,162.32001,166.60001,1.98,198300,{"date":1436,"open":1292,"high":1437,"low":1292,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-19",164.74001,164.62,2.99,1.85,100100,{"date":1443,"open":1444,"high":216,"low":1445,"close":1446,"change":706,"percent_change":253,"volume":1447,"transactions":9,"vwap":1446},"2026-02-18",159.23,157.64999,161.63,110400,{"date":1449,"open":1096,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-17",161,154,159.059998,3.84,2.47,104100,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1213,"change":1175,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1213},"2026-02-13",153.14,158.64999,153.070007,1.84,75000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-12",162.87,165.3,149.96001,152.42,-11.68,-7.12,175200,{"date":1473,"open":1333,"high":49,"low":1474,"close":1180,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1180},"2026-02-11",159.92999,-9.8,-5.64,152600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-10",176.98,179.55,172.62,173.89999,-3.87,-2.18,196600,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":938,"transactions":9,"vwap":1492},"2026-02-09",184.080002,184.89,175.64999,177.77,-7.19,-3.89,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1176,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-06",185.45,191,182.050003,184.96001,0.93,190000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":359,"volume":1510,"transactions":9,"vwap":1508},"2026-02-05",181.35001,188.89999,181.33,183.25,1.9,106000,{"date":1512,"open":1513,"high":518,"low":1514,"close":1505,"change":1393,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1505},"2026-02-04",178.5,173.029999,1.76,142300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-03",189.050003,190.3,170.19,178.21001,-11.65,-6.14,181500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-02",189.17,196.17999,188.25,189.86,0.92,0.49,77000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-30",178.039993,189.52,176.89999,188.94,10.59,5.94,205000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1309,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-29",187.029999,191.39999,175.48,178.35001,-4.49,205400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-28",194.13,194.69,185.12,186.74001,-6.25,-3.24,96500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-27",207.22,208.029999,189.13,192.99001,-14.23,-6.87,172000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1563,"change":1575,"percent_change":1115,"volume":1576,"transactions":9,"vwap":1563},"2026-01-26",209.020004,212.83,206.42,-1.83,138200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-23",214.48,220,208.67999,209.050003,-6.84,-3.17,75800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":359,"volume":1593,"transactions":9,"vwap":1591},"2026-01-22",214.13,216.89999,212.75999,215.89,2.25,91300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-21",210.55,215.42999,209.3,213.64,4.73,2.26,179200,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1575,"percent_change":265,"volume":1608,"transactions":9,"vwap":1607},"2026-01-20",207.44,215.35001,208.91,103000,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-16",217.82001,208.28999,210.74001,-6.55,-3.01,93300,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":254,"volume":1623,"transactions":9,"vwap":1621},"2026-01-15",214.67,221.82001,217.28999,2.04,128300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-14",220.95,222.0099945,213.080002,215.25,-5.05,-2.29,126700,{"date":1634,"open":1635,"high":30,"low":1636,"close":1637,"change":1638,"percent_change":1248,"volume":1639,"transactions":9,"vwap":1637},"2026-01-13",224.56,219,220.3,-3.03,142600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":991,"percent_change":83,"volume":1646,"transactions":9,"vwap":1645},"2026-01-12",216.36,225.16,215.97,223.33,94100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":855,"percent_change":105,"volume":1653,"transactions":9,"vwap":1652},"2026-01-09",216.039993,219.92,214.3,216.50999,98400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":922,"volume":1661,"transactions":9,"vwap":1659},"2026-01-08",213.50999,217.34,211.84,215.78,1.23,133900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1058,"volume":1669,"transactions":9,"vwap":1667},"2026-01-07",215.0099945,219.14999,212.25,214.55,-0.46,140200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1664,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1664},"2026-01-06",211.14999,216.059998,207.87,2.01,0.94,134600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-05",201.61,214.69,201.3,213,12.48,6.22,130700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":967,"volume":1694,"transactions":9,"vwap":1692},"2026-01-02",200.28999,202.21001,197.25999,200.52,-0.18,160400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-31",204.7,206.61,198.84,200.7,-3.82,-1.87,126300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1288,"transactions":9,"vwap":1709},"2025-12-30",207.0099945,209.12,204.39,204.52,-3.33,-1.6,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":663,"percent_change":1132,"volume":1718,"transactions":9,"vwap":1717},"2025-12-29",206.25,208.5,205.3,207.85001,45600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":200,"volume":1726,"transactions":9,"vwap":1724},"2025-12-26",208.67,208.75,204.91,206.24001,-2.01,104500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1098,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-24",208.55,208.85001,206.080002,208.25,-0.53,40000,{"date":1736,"open":1737,"high":1656,"low":1729,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-23",211.56,209.36,-2.2,-1.04,146200,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1737,"change":1042,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1737},"2025-12-22",208.99001,215.029999,1.32,85500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":745,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-19",207.56,208.83,205.25,208.8,0.1,130600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1501,"volume":1763,"transactions":9,"vwap":1761},"2025-12-18",208.0099945,209.88,205.62,208.59,1.92,127400,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":730,"volume":1771,"transactions":9,"vwap":1769},"2025-12-17",201.57001,208.080002,198.92,206.67,4.48,149000,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-16",198.82001,203.94,202.19,3,1.51,100000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":243,"percent_change":286,"volume":1786,"transactions":9,"vwap":1785},"2025-12-15",201.91,202.10001,196.75,199.19,77600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":929,"volume":1794,"transactions":9,"vwap":1792},"2025-12-12",200.88,205.42999,199.25,200.17,-0.85,118600,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-11",197.39,201.48,196.14999,201.020004,4.65,2.37,99400,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-10",189.57001,197.080002,189.10001,196.37,6.14,3.23,138600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1778,"volume":1820,"transactions":9,"vwap":1818},"2025-12-09",187.59,190.89,186.64,190.23,2.83,71000,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-08",189.41,189.8,186.050003,187.39999,-1.91,-1.01,96200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-05",186.83,190.92,185.38,189.31,1.49,0.79,68200,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":488,"volume":1846,"transactions":9,"vwap":1844},"2025-12-04",187.44,189.66,183.78,187.82001,1.16,85800,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":806,"volume":1854,"transactions":9,"vwap":1852},"2025-12-03",182.69,189.61,178.78,186.66,3.47,115900,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":628,"volume":1862,"transactions":9,"vwap":1860},"2025-12-02",179.75,186.059998,177.89999,183.19,4.64,101200,{"date":1864,"open":1865,"high":1383,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-01",175.67999,175.14999,178.55,2.21,1.25,57200,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1105,"percent_change":1027,"volume":1877,"transactions":9,"vwap":1876},"2025-11-28",176.31,177.86,176.25,176.34,49300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":468,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-26",176.44,178.62,175.13,177.36,-0.05,68600,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-25",173.28999,178.74001,177.44,2.62,1.5,70800,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-24",176.96001,178,173.64999,174.82001,-2.83,-1.59,56100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1601,"volume":1910,"transactions":9,"vwap":1908},"2025-11-21",173.44,180.61,173.34,177.64999,3.93,101800,{"date":1912,"open":1873,"high":1913,"low":1914,"close":1915,"change":73,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-20",176.64,172.28999,173.72,0.25,88300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-19",171.71001,175.95,170.99001,173.28,1.57,0.91,88000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1920,"change":1932,"percent_change":169,"volume":1933,"transactions":9,"vwap":1920},"2025-11-18",171.92,176.32001,169.81,-1.07,81400,{"date":1935,"open":1936,"high":1936,"low":293,"close":293,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":293},"2025-11-17",181.77,-8.18,-4.52,56900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1668,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-14",180.39999,181.32001,178.25,180.96001,-0.25,55600,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-13",178.34,185.25,181.42,1.77,0.99,89100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":914,"volume":1963,"transactions":9,"vwap":1961},"2025-11-12",182.87,187.089996,179.28,179.64999,-3.37,69100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-11",183.7,186.22,182.37,183.020004,-1.49,-0.81,72000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-10",180.64999,185.87,177.94,184.50999,4.16,2.31,112000,{"date":1983,"open":1984,"high":506,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-07",182.92999,178.8,180.35001,-2.78,-1.52,65800,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1885,"transactions":9,"vwap":1994},"2025-11-06",188.35001,182.63,183.13,-6.81,-3.59,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-05",188.28999,195,187.89,189.94,1.65,0.88,126000,{"date":2007,"open":2008,"high":2009,"low":1530,"close":1999,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1999},"2025-11-04",191.31,192.11,-3.13,-1.64,95700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1501,"percent_change":1533,"volume":2019,"transactions":9,"vwap":2018},"2025-11-03",190,196.25999,188.24001,191.42,87800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":845,"volume":2027,"transactions":9,"vwap":2025},"2025-10-31",185.44,191.57001,182.52,190.49001,5.79,135000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":705,"volume":2035,"transactions":9,"vwap":2033},"2025-10-30",184.72,192.37,176.91,184.7,6.5,119400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":220,"volume":2043,"transactions":9,"vwap":2041},"2025-10-29",181.85001,184.49001,176.14,178.2,-4.64,49500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":863,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-10-28",184.28,186.37,181.24001,182.84,-1.26,64700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2011,"volume":2059,"transactions":9,"vwap":2057},"2025-10-27",188.75999,188.85001,183.97,185.17,-3.09,86600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-24",188.7,190.94,186.080002,188.25999,0.14,0.07,63700,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-23",186.19,189.11,188.12,2.4,1.29,32300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1263,"percent_change":2083,"volume":1734,"transactions":9,"vwap":2082},"2025-10-22",185.88,186.31,183.39999,185.72,-0.19,{"date":2085,"open":2086,"high":2087,"low":2024,"close":2064,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2064},"2025-10-21",183.83,187.039993,3.1,1.69,50800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":561,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-20",182.67999,183.37,180.0099945,182.98,1.36,49700,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-17",181.28,184.37,180.080002,180.53,-1.27,-0.7,60000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-16",179.020004,181.81,177.98,181.8,3.12,1.75,67700,{"date":2118,"open":1859,"high":2119,"low":2120,"close":2121,"change":1201,"percent_change":488,"volume":2122,"transactions":9,"vwap":2121},"2025-10-15",180.8,176.28999,178.67999,83800,{"date":2124,"open":283,"high":2041,"low":283,"close":2125,"change":308,"percent_change":581,"volume":2126,"transactions":9,"vwap":2125},"2025-10-14",177.58,89000,{"date":2128,"open":496,"high":496,"low":2129,"close":2130,"change":2131,"percent_change":905,"volume":2132,"transactions":9,"vwap":2130},"2025-10-13",174.44,176.52,-0.43,90400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-10",179.89999,181.89,173.27,176.95,-2.4,-1.34,227700,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":1900,"percent_change":2147,"volume":1560,"transactions":9,"vwap":2146},"2025-10-09",183,175.8,179.35001,-1.55,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-08",191.3,192.31,177,182.17999,-9.41,-4.91,132800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1793,"volume":2164,"transactions":9,"vwap":2162},"2025-10-07",192.67,194.73,189.32001,191.59,-1.65,185700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1319,"volume":2172,"transactions":9,"vwap":2170},"2025-10-06",196.039993,197.089996,192.89999,193.24001,-2.6,84300,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":169,"volume":2180,"transactions":9,"vwap":2178},"2025-10-03",198.2,201.53999,195.17999,195.84,-1.22,115700,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":754,"transactions":9,"vwap":2185},"2025-10-02",203.070007,196.75999,197.059998,-6.38,-3.14,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":1471,"transactions":9,"vwap":2193},"2025-10-01",207.23,208.42,202.50999,203.44,-5.09,-2.44,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":663,"volume":2202,"transactions":9,"vwap":2200},"2025-09-30",205.11,208.69,208.53,3.31,163200,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":600,"volume":2210,"transactions":9,"vwap":2208},"2025-09-29",206.56,207.89999,203.37,205.22,0.05,70100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1262,"volume":2218,"transactions":9,"vwap":2216},"2025-09-26",206.64,211.72,204.12,205.17,-1.18,145700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":959,"percent_change":929,"volume":2225,"transactions":9,"vwap":2224},"2025-09-25",206.64999,210.98,203.87,206.35001,154300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1106,"percent_change":95,"volume":2232,"transactions":9,"vwap":2231},"2025-09-24",207.75,210.86,205.56,207.21001,143000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-23",207.64,212.25999,204.46001,207.86,-0.63,-0.3,56300,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-22",210.58,208.17999,208.49001,-2.3,-1.09,89600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1988,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-19",213.070007,214.66,207.53,210.78999,-0.72,98100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-18",207.14999,213.2,204.44,212.31,5.75,2.78,89200,{"date":2268,"open":1723,"high":2269,"low":1723,"close":2205,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2205},"2025-09-17",211.24001,1.63,0.8,123000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":761,"percent_change":1132,"volume":2279,"transactions":9,"vwap":2278},"2025-09-16",203.50999,205.95,201.10001,204.92999,116500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-15",199,204,196.070007,203.35001,5.18,2.61,88400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":929,"percent_change":1058,"volume":2295,"transactions":9,"vwap":2294},"2025-09-12",197.45,199.080002,196.24001,198.17,46300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1042,"volume":2303,"transactions":9,"vwap":2301},"2025-09-11",193.44,198.67999,192.39,198.59,5.34,67100,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-10",196.020004,197.63,191.56,193.25,-3.46,-1.76,47000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1433,"volume":2320,"transactions":9,"vwap":2318},"2025-09-09",192.32001,197.24001,191.67999,196.71001,3.81,100200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2169,"change":2140,"percent_change":319,"volume":2326,"transactions":9,"vwap":2169},"2025-09-08",194.24001,194.94,190.56,46000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2323,"change":2195,"percent_change":210,"volume":2332,"transactions":9,"vwap":2323},"2025-09-05",197.62,198.89,193.53,66100,{"date":2334,"open":2335,"high":1784,"low":2336,"close":2337,"change":2338,"percent_change":498,"volume":2339,"transactions":9,"vwap":2337},"2025-09-04",195.10001,193.59,196.67999,2.34,81600,{"date":2341,"open":2342,"high":2343,"low":2308,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-03",192.64999,194.84,194.34,0.82,0.42,109800,{"date":2349,"open":2350,"high":2178,"low":2351,"close":2352,"change":905,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-09-02",191.71001,191.63,193.52,-0.12,34300,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1370,"volume":2361,"transactions":9,"vwap":2359},"2025-08-29",196.85001,192.5,193.75999,-2.24,114000,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":664,"transactions":9,"vwap":2366},"2025-08-28",200.61,195.67,196,-4.39,-2.19,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":627,"percent_change":1066,"volume":2374,"transactions":9,"vwap":2373},"2025-08-27",195.17,200.92,200.39,76700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":581,"percent_change":2381,"volume":1646,"transactions":9,"vwap":2380},"2025-08-26",194.41,197.21001,194.39999,196.12,0.31,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2386,"change":1272,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-25",196.60001,198.64,195.52,-0.83,119200,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-22",190.50999,201.5,190.5,197.14999,5.81,3.04,64800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2345,"volume":2405,"transactions":9,"vwap":2403},"2025-08-21",188.99001,194.75,187.32001,191.34,1.55,133800,{"date":2407,"open":2408,"high":2409,"low":1852,"close":2410,"change":2411,"percent_change":2345,"volume":2412,"transactions":9,"vwap":2410},"2025-08-20",188.56,190.14,189.78999,1.54,100900,{"date":2414,"open":2415,"high":1506,"low":2416,"close":1530,"change":2417,"percent_change":308,"volume":2418,"transactions":9,"vwap":1530},"2025-08-19",186.73,185.86,1.97,43900,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":189,"percent_change":414,"volume":2424,"transactions":9,"vwap":2423},"2025-08-18",184.070007,187.64,186.28,39000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2429,"change":264,"percent_change":1971,"volume":2430,"transactions":9,"vwap":2429},"2025-08-15",185.2,185.62,183.75,73400,{"date":2432,"open":2433,"high":2433,"low":2434,"close":1951,"change":2435,"percent_change":2436,"volume":2332,"transactions":9,"vwap":1951},"2025-08-14",191.41,184.95,-7.89,-4.09,{"date":2438,"open":2439,"high":2440,"low":1557,"close":2441,"change":805,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-13",190.35001,193.67999,193.14,1.47,57400,{"date":2445,"open":2446,"high":2025,"low":2447,"close":2439,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2439},"2025-08-12",185.63,182.10001,4.92,2.65,63100,{"date":2452,"open":2453,"high":2454,"low":1843,"close":2455,"change":148,"percent_change":1733,"volume":1947,"transactions":9,"vwap":2455},"2025-08-11",186.53999,186.8,185.42999,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-08",188.2,188.88,184.2,186.42,-0.73,-0.39,57100,{"date":2466,"open":2015,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-07",193.14999,186.11,187.14999,-1.72,-0.91,75500,{"date":2474,"open":2080,"high":2475,"low":2476,"close":2477,"change":1065,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-06",189.21001,183.039993,188.87,1.78,105400,{"date":2481,"open":2482,"high":2483,"low":2129,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-05",177.53,186.59,185.57001,8.43,4.76,124100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":188,"volume":2495,"transactions":9,"vwap":2493},"2025-08-04",170.24001,177.92999,169.28,177.14,6.98,87000,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":1910,"transactions":9,"vwap":2500},"2025-08-01",175.55,167.92,170.16,-6.5,-3.68,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-31",174.57001,183.61,167.82001,176.66,3.57,2.06,177700,{"date":2513,"open":2514,"high":2493,"low":2515,"close":2516,"change":2147,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-07-30",175.47,171.039993,173.089996,-0.89,62400,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2140,"volume":2525,"transactions":9,"vwap":2523},"2025-07-29",178.3,173.97,174.64,-2.37,51500,{"date":2527,"open":2528,"high":2135,"low":2529,"close":2530,"change":905,"percent_change":425,"volume":2531,"transactions":9,"vwap":2530},"2025-07-28",177.17,176.46001,177.0099945,65200,{"date":2533,"open":2534,"high":2534,"low":1913,"close":2535,"change":2536,"percent_change":318,"volume":2537,"transactions":9,"vwap":2535},"2025-07-25",180.28999,177.25,-2.14,54500,{"date":2539,"open":2540,"high":2095,"low":1865,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-24",177.029999,179.39,2.43,1.37,53300,{"date":2546,"open":2547,"high":2152,"low":2547,"close":1896,"change":1802,"percent_change":2097,"volume":2548,"transactions":9,"vwap":1896},"2025-07-23",174.59,48900,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2547,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2547},"2025-07-22",174.75999,177.16,173.2,-0.59,-0.34,61500,{"date":2558,"open":2482,"high":2121,"low":2559,"close":2560,"change":2561,"percent_change":1146,"volume":2562,"transactions":9,"vwap":2560},"2025-07-21",175.059998,175.17999,-2.08,53600,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-18",181,176.050003,177.25999,-2.25,-1.25,68700,{"date":2572,"open":2573,"high":2094,"low":1492,"close":2574,"change":1971,"percent_change":2575,"volume":1035,"transactions":9,"vwap":2574},"2025-07-17",181.2,179.50999,-0.45,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-07-16",190.070007,191.74001,178.17,180.32001,-9,-4.75,137000,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2161,"change":1009,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2161},"2025-07-15",202.56,188.83,-6.67,219400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-14",197,204.59,196.95,202.84,5.96,3.03,361100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-11",196.36,198.25,194.080002,196.88,0.24,0.12,129500,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1924,"percent_change":2271,"volume":890,"transactions":9,"vwap":2614},"2025-07-10",195.39,198.089996,194.7,196.64,{"date":2616,"open":2617,"high":2337,"low":2618,"close":2619,"change":1884,"percent_change":2620,"volume":798,"transactions":9,"vwap":2619},"2025-07-09",194.87,192.39999,195.070007,-0.03,{"date":2622,"open":2318,"high":2623,"low":2624,"close":2625,"change":2554,"percent_change":2240,"volume":2626,"transactions":9,"vwap":2625},"2025-07-08",197.2,193.5,195.12,163500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1733,"percent_change":2633,"volume":1059,"transactions":9,"vwap":2632},"2025-07-07",195.35001,198.5,194.17,195.71001,-0.27,{"date":2635,"open":2636,"high":2595,"low":2637,"close":2293,"change":1837,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2293},"2025-07-03",195.55,193.92999,0.4,106200,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-02",192.080002,196.73,190.10001,195.45,3.5,1.82,151300,{"date":2650,"open":2651,"high":2624,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-01",186.21001,185.84,191.95,4.58,2.44,189400,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":105,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-30",187.14,188.0099945,184.66,187.37,0.18,85300,{"date":2666,"open":2071,"high":2667,"low":2668,"close":1546,"change":2669,"percent_change":104,"volume":2670,"transactions":9,"vwap":1546},"2025-06-27",188.49001,185,1.02,171600,{"date":2672,"open":516,"high":516,"low":2673,"close":2674,"change":2675,"percent_change":581,"volume":2676,"transactions":9,"vwap":2674},"2025-06-26",183.3,186.0099945,1.11,307100,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2010,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-06-25",188.039993,189.42999,182.8,184.89999,-1.66,241700,{"date":2686,"open":2687,"high":2688,"low":2144,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-06-24",184.39999,188.029999,5.19,2.84,114900,{"date":2693,"open":2694,"high":1994,"low":2695,"close":2049,"change":1439,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2049},"2025-06-23",179.8,179.3,1.66,105700,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2139,"percent_change":338,"volume":2703,"transactions":9,"vwap":2702},"2025-06-20",183.86,177.67,179.85001,138400,{"date":2705,"open":1368,"high":2706,"low":2707,"close":2708,"change":1370,"percent_change":169,"volume":2709,"transactions":9,"vwap":2708},"2025-06-18",185.75999,181.66,182.25,324600,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-06-17",181.14,184.85001,183.39,0.59,0.32,96600,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2681,"change":1207,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2681},"2025-06-16",181.080002,183.28999,1.17,97900,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-06-13",182.62,184.22,180.67999,-4.11,-2.22,104400,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":105,"volume":2739,"transactions":9,"vwap":2737},"2025-06-12",183.8,184.86,181.25,184.78999,0.63,162500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2248,"volume":2747,"transactions":9,"vwap":2745},"2025-06-11",186.089996,188.38,172.50999,184.16,-2.03,155800,{"date":2749,"open":2750,"high":1520,"low":2751,"close":2071,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2071},"2025-06-10",188.46001,185.3,-2.58,-1.37,114800,{"date":2756,"open":2757,"high":2653,"low":2454,"close":2758,"change":95,"percent_change":906,"volume":2759,"transactions":9,"vwap":2758},"2025-06-09",191.47,188.77,114400,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":498,"percent_change":822,"volume":2766,"transactions":9,"vwap":2765},"2025-06-06",190.24001,191.37,187.67999,189.080002,186000,{"date":2768,"open":2769,"high":2770,"low":2047,"close":2771,"change":2248,"percent_change":1027,"volume":2772,"transactions":9,"vwap":2771},"2025-06-05",189.14,192.070007,187.88,172500,{"date":2774,"open":2775,"high":2776,"low":2775,"close":2777,"change":116,"percent_change":2675,"volume":2778,"transactions":9,"vwap":2777},"2025-06-04",186.71001,189.60001,188.97,102800,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":1827,"volume":2786,"transactions":9,"vwap":2784},"2025-06-03",190.34,191.42999,183.67999,186.89999,-3.63,118900,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1916,"volume":2794,"transactions":9,"vwap":2792},"2025-06-02",190.14999,191.24001,188.69,190.53,0.48,102900,{"date":2796,"open":2797,"high":2798,"low":2797,"close":2799,"change":2800,"percent_change":1184,"volume":2801,"transactions":9,"vwap":2799},"2025-05-30",188.55,191.53999,190.050003,0.54,85100,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":1972,"transactions":9,"vwap":2807},"2025-05-29",188.60001,190.16,188.16,189.50999,1.24,0.66,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":1288,"transactions":9,"vwap":2815},"2025-05-28",190.39,191.10001,187.95,188.27,-2.16,-1.13,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-27",186.16,191.44,185.5,190.42999,4.97,2.68,87200,{"date":2828,"open":2829,"high":1817,"low":2830,"close":2829,"change":2831,"percent_change":1901,"volume":2832,"transactions":9,"vwap":2829},"2025-05-23",185.46001,184.11,-2.99,43000,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":854,"percent_change":104,"volume":2839,"transactions":9,"vwap":2838},"2025-05-22",186.99001,189.16,186.7,188.45,50200,{"date":2841,"open":2842,"high":2843,"low":2047,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-05-21",189.24001,189.84,187.42,-3.83,-2,51600,{"date":2849,"open":2309,"high":2298,"low":2588,"close":2850,"change":2851,"percent_change":1105,"volume":2852,"transactions":9,"vwap":2850},"2025-05-20",191.25,-1.97,62900,{"date":2854,"open":2855,"high":2604,"low":2856,"close":2857,"change":1318,"percent_change":2817,"volume":2858,"transactions":9,"vwap":2857},"2025-05-19",193.72,191.5,193.22,64600,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":253,"volume":2866,"transactions":9,"vwap":2864},"2025-05-16",191.7,196.13,189.77,195.42999,3.11,73500,{"date":2868,"open":2869,"high":2857,"low":2869,"close":2315,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2315},"2025-05-15",186.95,5.25,2.81,72900,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-14",189.36,190.57001,177.53999,187.070007,-2.91,-1.53,80100,{"date":2883,"open":2884,"high":2885,"low":2758,"close":2886,"change":2338,"percent_change":1869,"volume":2887,"transactions":9,"vwap":2886},"2025-05-13",189.63,191.86,189.98,88600,{"date":2889,"open":2890,"high":2890,"low":2891,"close":2422,"change":822,"percent_change":105,"volume":2892,"transactions":9,"vwap":2422},"2025-05-12",192.029999,185.0099945,52600,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":761,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-05-09",186,187.25999,183.42999,187,0.85,60200,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-05-08",180.5,188.73,179.41,185.42,7.32,4.11,86900,{"date":2911,"open":2912,"high":2913,"low":1899,"close":2914,"change":2338,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-05-07",175.86,179.59,178.10001,1.33,70000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-05-06",167.96001,176.059998,167.039993,175.75999,6.11,3.6,72700,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":936,"percent_change":307,"volume":2932,"transactions":9,"vwap":2931},"2025-05-05",165.7,171.47,164.16,169.64999,63400,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2663,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-05-02",166.42999,168.36,165.19,166.63,0.11,44600,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":653,"percent_change":1891,"volume":2947,"transactions":9,"vwap":2946},"2025-05-01",163.39999,168.74001,152.57001,166.45,72800,{"date":2949,"open":1259,"high":1015,"low":2950,"close":2951,"change":286,"percent_change":2240,"volume":2952,"transactions":9,"vwap":2951},"2025-04-30",158.11,162.2,66600,{"date":2954,"open":2955,"high":2956,"low":1238,"close":2957,"change":2647,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-04-29",161.42,162.75999,162.69,1.13,69600,{"date":2961,"open":2962,"high":2962,"low":2963,"close":2964,"change":1584,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-04-28",163.62,160.35001,160.87,-1.93,43200,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":854,"volume":2974,"transactions":9,"vwap":2972},"2025-04-25",162.36,164.59,158.38,164.039993,1.68,79300,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2969,"change":1138,"percent_change":974,"volume":2980,"transactions":9,"vwap":2969},"2025-04-24",165.039993,167.24001,161.28,72500,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-04-23",165.53,168,162.5,164.25,1.6,0.98,87500,{"date":43,"open":2991,"high":2992,"low":2993,"close":2994,"change":2106,"percent_change":2131,"volume":2995,"transactions":9,"vwap":2994},163.35001,165.56,160.8,162.64999,65500,{"status":2997,"indices":2998,"watchlist":3038,"sectors":3057,"benchmarks":3104},"success",[2999,3006,3012,3018,3025,3032],{"symbol":3000,"name":3001,"price":3002,"change":3003,"pct_change":855,"is_up":3004,"sparkline":3005,"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":3007,"name":3008,"price":3009,"change":3010,"pct_change":37,"is_up":3004,"sparkline":3011,"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":3013,"name":3014,"price":3015,"change":3016,"pct_change":1533,"is_up":3004,"sparkline":3017,"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":3019,"name":3020,"price":3021,"change":3022,"pct_change":3023,"is_up":3004,"sparkline":3024,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":3026,"name":3027,"price":3028,"change":3029,"pct_change":3030,"is_up":3004,"sparkline":3031,"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":3033,"name":3034,"price":3035,"change":62,"pct_change":3036,"is_up":14,"sparkline":3037,"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",[3039,3045,3051],{"symbol":3040,"name":3041,"price":3042,"change":897,"pct_change":3043,"is_up":3004,"sparkline":3044,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":3046,"name":3047,"price":3048,"change":3049,"pct_change":2669,"is_up":3004,"sparkline":3050,"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":3052,"name":3053,"price":3054,"change":3055,"pct_change":1801,"is_up":3004,"sparkline":3056,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[3058,3062,3066,3071,3075,3079,3083,3087,3091,3095,3100],{"name":3059,"etf":3060,"change":580,"price":3061,"is_up":3004},"Technology","XLK",199.81,{"name":3063,"etf":3064,"change":946,"price":3065,"is_up":3004},"Financials","XLF",53.49,{"name":3067,"etf":3068,"change":3069,"price":3070,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":3072,"etf":3073,"change":2958,"price":3074,"is_up":3004},"Consumer Cycl","XLY",110.04,{"name":3076,"etf":3077,"change":1916,"price":3078,"is_up":3004},"Consumer Staples","XLP",80.53,{"name":3080,"etf":3081,"change":2638,"price":3082,"is_up":3004},"Energy","XLE",62.95,{"name":3084,"etf":3085,"change":1132,"price":3086,"is_up":3004},"Industrials","XLI",169.95,{"name":3088,"etf":3089,"change":2809,"price":3090,"is_up":3004},"Materials","XLB",48.86,{"name":3092,"etf":3093,"change":2716,"price":3094,"is_up":3004},"Real Estate","XLRE",40.81,{"name":3096,"etf":3097,"change":3098,"price":3099,"is_up":3004},"Utilities","XLU",0.38,39.83,{"name":3101,"etf":3102,"change":1081,"price":3103,"is_up":3004},"Comm Services","XLC",110.32,[3105,3110,3114,3118],{"ticker":3106,"name":3107,"price":3108,"change":3109,"is_up":3004},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":3111,"name":3112,"price":3113,"change":2669,"is_up":3004},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3115,"name":3116,"price":3117,"change":1533,"is_up":3004},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3119,"name":3120,"price":3121,"change":3030,"is_up":3004},"IWM","iShares Russell 2000",281.52]