[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVA":3,"stock-historical-DVA":30,"homepage-market-summary":2970},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DVA","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},"DaVita Inc.","NYSE",null,"SERVICES-MISC HEALTH & ALLIED SERVICES, NEC","DaVita is one of the largest providers of dialysis services in the United States, boasting a market share of about 35%. The firm operates over 3,200 facilities worldwide, mostly in the US, and treats about 300,000 patients annually. Government payers dominate US dialysis reimbursement. DaVita receives about two-thirds of US sales at government (primarily Medicare) reimbursement rates, with the remainder coming from commercial insurers. While commercial insurers represent only about 10% of US patients treated, they represent nearly all of the profits generated by DaVita in the US dialysis business.","78,000","Denver, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},178.69,176.35,180,176.27,2.34,1.33,443069.228156,13407,178.4928,247.49,101,897233.74226898,53,7780,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},870593,317766535.567245,32.39,"2025-04-22",[40,41,51,61,72,83,94,104,115,126,137,148,159,170,181,191,201,212,223,234,245,256,266,277,288,298,308,317,328,339,350,361,372,383,393,403,413,422,432,443,454,463,473,484,494,505,516,527,537,548,558,569,579,590,601,609,617,626,635,644,653,662,670,679,686,695,703,710,718,725,734,742,751,758,766,774,782,791,800,808,816,824,831,839,848,856,865,873,881,889,897,906,915,924,932,941,949,957,966,975,984,992,1001,1009,1017,1025,1032,1041,1049,1056,1065,1074,1083,1091,1099,1108,1116,1123,1131,1140,1148,1155,1163,1170,1178,1186,1194,1201,1210,1216,1224,1230,1239,1247,1256,1265,1273,1281,1287,1293,1301,1308,1316,1324,1332,1338,1346,1353,1360,1368,1377,1385,1393,1400,1408,1415,1422,1430,1439,1446,1455,1463,1472,1479,1488,1497,1505,1513,1522,1530,1539,1546,1555,1563,1572,1581,1590,1597,1604,1613,1622,1630,1639,1645,1653,1659,1668,1676,1684,1692,1700,1705,1713,1722,1730,1737,1746,1754,1761,1770,1778,1787,1795,1803,1810,1816,1824,1833,1841,1849,1858,1866,1874,1880,1889,1896,1905,1912,1918,1926,1935,1941,1949,1956,1962,1968,1977,1984,1991,1999,2006,2014,2022,2031,2040,2046,2053,2061,2069,2076,2083,2090,2098,2105,2113,2118,2126,2135,2143,2150,2159,2166,2173,2180,2186,2194,2202,2210,2218,2224,2231,2238,2245,2251,2257,2266,2272,2277,2286,2294,2300,2308,2315,2324,2331,2339,2346,2353,2361,2370,2378,2385,2393,2402,2409,2416,2423,2431,2436,2442,2449,2458,2467,2475,2483,2490,2498,2505,2512,2520,2528,2536,2544,2553,2562,2570,2576,2583,2591,2599,2605,2612,2619,2626,2634,2640,2646,2655,2662,2670,2675,2681,2689,2696,2703,2711,2716,2722,2729,2735,2742,2750,2756,2763,2770,2776,2783,2791,2798,2803,2810,2816,2821,2827,2836,2843,2850,2857,2864,2872,2877,2884,2889,2896,2903,2911,2919,2924,2930,2937,2944,2949,2953,2959,2965],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":45,"close":17,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",174.72,180.16,173.95,1.43,0.82,664293.624715,19016,177.3332,{"date":52,"open":53,"high":54,"low":55,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",176.08,178.36,174.92,-0.27,-0.15,533270.980364,15397,176.4184,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",176.92,176.98,174.08,175.19,-2.88,-1.62,636975.617681,18776,175.0233,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-28",178.71,182.36,177.51,178.07,-0.4,-0.22,439520.36884,16195,179.5265,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",175.38,179.1,174.67,178.47,3.8,2.18,519843.686743,15526,178.0757,{"date":95,"open":96,"high":97,"low":98,"close":87,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",183.1,183.78,174.315,-8.47,-4.62,812583.431068,23038,176.2156,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",184.03,186.23,182.48,183.14,-0.58,-0.32,544274.263655,15574,183.7061,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",184.01,185.85,182.94,183.72,1.38,0.76,552646.005951,13304,184.0164,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",184.47,185,182.025,182.34,-1.52,-0.83,565042.317472,18171,182.9369,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-18",183.96,185.845,181.27,183.86,0.77,0.42,2098919.729022,21388,183.7094,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",194.57,195.75,182.3,183.09,-10.77,-5.56,1411200.189857,30465,186.0513,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",191.43,195.07,189.9941,193.86,2.96,1.55,599325.582809,17757,193.3147,{"date":171,"open":172,"high":173,"low":174,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":179,"vwap":180},"2026-09-15",188.09,191.395,186.345,190.9,1.58,0.83,673175.513883,18072,190.6089,{"date":182,"open":129,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",189.945,184,189.32,7.77,4.28,691680.776511,22414,188.6361,{"date":192,"open":193,"high":184,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-11",181.24,180.96,181.55,0.22,0.12,767847.568174,15358,181.865,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-10",183.62,184.41,180.47,181.33,-1.68,-0.92,565297.933495,14142,181.5766,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-09",178.9,185.26,176.82,183.01,2.95,1.64,688776.070821,16039,183.0983,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-08",183.16,183.275,179.77,180.06,-3.93,-2.14,621336.944778,18357,181.3087,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-04",180.97,184.13,179.95,183.99,2.33,1.28,473725.459783,14845,183.3598,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-03",179.67,183.34,178,181.66,2.27,1.27,674189.773371,16930,181.5622,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",176.43,179.85,179.39,3.25,1.85,513079.184542,14816,179.0073,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-01",176.32,179.0425,175.47,176.14,0.13,0.07,672631.787136,16535,176.5438,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-31",179.74,180.355,175.705,176.01,-4.67,-2.58,573922.103743,15184,176.6022,{"date":289,"open":18,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-28",182.53,178.8004,180.68,1.8,1.01,461800.4627,14961,181.0209,{"date":299,"open":249,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-27",179.78,175.9,178.88,-1.17,-0.65,489931.34856,14031,178.7623,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":252,"volume":314,"transactions":315,"vwap":316},"2026-08-26",173.37,182.255,180.05,2.25,528810.140463,15127,180.67,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-25",175.605,179.34,175.295,177.8,1.3,0.74,578490.209071,15192,177.2148,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-24",174.03,177.17,171.4,176.5,2.68,1.54,1108971.945306,23306,175.0172,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-21",175.25,176.19,173.7407,173.82,-1.42,-0.81,633644.534361,16955,174.5732,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-20",176.69,177.535,175.13,175.24,-2.03,-1.15,483333.112775,14937,175.9093,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-19",178.77,180.24,176.96,177.27,-0.64,-0.36,406686.571014,13110,177.9344,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-18",178.13,179.8299,176.9,177.91,1.21,0.68,488934.613842,13588,177.9715,{"date":384,"open":385,"high":18,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-17",177.97,176.2,176.7,-3.36,-1.87,472139.233927,18187,177.0898,{"date":394,"open":395,"high":396,"low":397,"close":228,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-14",179,182.69,178.92,0.89,0.5,506373.392261,13519,180.785,{"date":404,"open":405,"high":406,"low":397,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-13",182.88,183.57,179.17,-2.33,-1.28,655451.71194,16931,180.339,{"date":414,"open":249,"high":226,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-12",176.85,181.5,3.16,1.77,1171793.7331,21838,181.1391,{"date":423,"open":424,"high":425,"low":377,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-11",183.18,186.96,178.34,-5.35,-2.91,1102583.791064,24137,179.9807,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-10",182.33,183.945,180.55,183.69,-0.08,-0.04,750552.003336,20080,182.851,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-07",181.94,183.87,176.585,183.77,3.1,1.72,1243872.733951,27917,181.4087,{"date":455,"open":456,"high":457,"low":214,"close":316,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-06",186.01,188.2381,-8.02,-4.25,1705612.95385,36250,181.831,{"date":464,"open":465,"high":466,"low":203,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-05",205.25,208.53,188.69,-39.3,-17.24,3788861.628887,71944,189.1741,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-04",228,234.26,222.8,227.99,-5.69,-2.43,2395530.489312,43338,228.2831,{"date":485,"open":486,"high":25,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-03",245,231.97,233.68,-6.41,-2.67,1345346.212047,32474,237.8587,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-31",237.81,240.91,236.085,240.09,1.23,0.51,426551.724201,15366,239.553,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",239.65,241.77,238.79,238.86,-2.1,-0.87,392925.462967,15353,239.568,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",241.14,244.485,238.68,240.96,1.5,0.63,692978.235567,19033,241.2236,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":21,"volume":534,"transactions":535,"vwap":536},"2026-07-28",237.67,241.73,237.22,239.46,3.15,649827.70555,17092,239.9002,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",235.53,239.095,233.5631,236.31,0.87,0.37,625323.577268,16281,236.4446,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":399,"volume":555,"transactions":556,"vwap":557},"2026-07-24",235.01,237.85,231.201,235.44,1.17,535271.351482,15150,235.9289,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-23",231.56,235.25,230,234.27,2.19,0.94,480124.829466,13790,233.5148,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",237.11,230.35,232.08,-5.2,-2.19,979409.29365,17289,232.329,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-21",234.7,237.88,234.32,237.28,3.18,1.36,503376.475672,14828,236.978,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",236.43,238.64,233.63,234.1,-2.87,-1.21,505197.947085,13120,235.6248,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":165,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2026-07-17",234.34,238.53,233.36,236.97,1.26,545700,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-16",231.72,237.32001,234.0099945,2.4,1.04,506700,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-15",229.58,232.24001,225.17,231.61,-0.8,-0.34,462900,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-14",233.92999,236.53999,229.89999,232.41,-3.17,-1.35,771200,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-13",233.35001,239.44,233.059998,235.58,2.78,1.19,783100,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-10",230.91,234.87,228.44,232.8,3.32,1.45,775500,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-09",231.94,232.66,224.35001,229.48,-1.24,-0.54,806100,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-08",235.029999,229.5,230.72,-3.59,-1.53,850500,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-07",238.92999,239.64,230.99001,234.31,-1.4,-0.59,914000,{"date":680,"open":681,"high":593,"low":594,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-06",235.5,235.71001,0.8,0.34,871200,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-02",230.95,236.50999,230.58,234.91,6.88,3.02,842300,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":669,"transactions":9,"vwap":700},"2026-07-01",221.62,229.8,220.5,228.029999,5.55,2.49,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":641,"percent_change":252,"volume":709,"transactions":9,"vwap":708},"2026-06-30",219.31,224.19,217.21001,222.48,804700,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":500,"volume":717,"transactions":9,"vwap":715},"2026-06-29",217.59,221.59,216.020004,219.7,2.66,837200,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":450,"volume":724,"transactions":9,"vwap":721},"2026-06-26",212.23,217.039993,212.22,3.68,1669500,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-25",208,215.029999,207.10001,213.36,0.32,0.15,885800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":32,"volume":741,"transactions":9,"vwap":739},"2026-06-24",211.60001,214,210.83,213.039993,2.11,511700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-23",210.57001,213.82001,209.95,210.92999,1.25,0.6,858100,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":418,"percent_change":757,"volume":643,"transactions":9,"vwap":756},"2026-06-22",209.070007,215.33,208.62,209.67999,0.85,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":490,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-18",211.99001,213.070007,206.85001,207.91,-1.27,1389000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":143,"volume":773,"transactions":9,"vwap":771},"2026-06-17",207.89,213.44,207.88,210.58,1.6,637700,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-16",211.95,207.25,208.98,-0.77,-0.37,765800,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-15",207.92999,210.59,204.98,209.75,1.09,0.52,846300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-12",204.81,211.8,204.059998,208.66,4.83,2.37,936600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":716,"volume":807,"transactions":9,"vwap":805},"2026-06-11",200,205.42,198.37,203.83,5.29,849700,{"date":809,"open":810,"high":802,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-10",198.99001,197.17,198.53999,0.35,0.18,633600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":585,"volume":823,"transactions":9,"vwap":821},"2026-06-09",193.63,198.25999,193.39,198.19,6.11,679800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":438,"percent_change":439,"volume":830,"transactions":9,"vwap":829},"2026-06-08",192.3,193.73,190.42999,192.080002,645900,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-05",193.21001,196.38,191.60001,192.16,-0.01,624200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-04",197.66,199.14999,191.0099945,192.17,-2.86,-1.47,676800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":89,"volume":855,"transactions":9,"vwap":853},"2026-06-03",188.49001,196.45,186.61,195.029999,7.14,736000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-02",189.81,192.059998,186.62,187.89,-1.92,-1.01,925100,{"date":866,"open":867,"high":868,"low":869,"close":858,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":858},"2026-06-01",193.67,194.44,188.63,-4.55,-2.34,966100,{"date":874,"open":875,"high":876,"low":164,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-29",197,197.089996,194.36,-2.74,-1.39,983900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":90,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-28",193.83,198.61,193.75999,197.10001,1.12,555900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":304,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-27",195.91,197.81,194.25999,194.92,-0.33,441000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-26",199.42,199.49001,194.42999,195.57001,-2.95,-1.49,542100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-22",199.92999,202.56,197.33,198.52,-0.14,-0.07,628700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-21",196.87,199.39,194.66,198.66,1.79,0.91,1035100,{"date":925,"open":926,"high":927,"low":928,"close":917,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":917},"2026-05-20",195.87,199,194.74001,2.26,1.16,1882300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-19",198.28,198.92999,194.10001,194.61,-4.91,-2.46,800500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":79,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-18",199.39999,202,198.75999,199.52,-0.11,893000,{"date":950,"open":867,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-15",199.89999,191.57001,199.74001,7.16,3.72,700100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-14",197.12,198.8,191.62,192.58,-5.52,-2.79,867700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-13",201.10001,201.92999,196.88,198.10001,-2.44,-1.22,638500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-12",197.5,202.69,195.33,200.53999,1.61,0.81,1374500,{"date":985,"open":986,"high":987,"low":988,"close":935,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":935},"2026-05-11",200.83,202.13,196.92999,0.28,0.14,1106600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-08",196.60001,199.27,193.85001,198.64999,2.39,1.22,1127100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":500,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",194.32001,197.080002,187.039993,196.25999,2.38,1817600,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-06",169.28,194.28999,193.88,36.84,23.46,2941000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":165,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-05",151.0099945,157.92999,148,157.039993,1.92,1998000,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":772,"volume":1031,"transactions":9,"vwap":1029},"2026-05-04",151.67,156.7,154.080002,2.43,875900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-01",154.87,155.84,151.27,151.64999,-3.49,-2.25,579400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":533,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-30",151.39999,155.17999,149.59,155.14,2.07,741900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1023,"percent_change":241,"volume":1055,"transactions":9,"vwap":1054},"2026-04-29",149.61,153.7,149.35001,151.99001,822300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-28",151.75999,152.080002,149.92,150.070007,0.02,0.01,466400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-27",152.31,153.69,149.78,150.050003,-1.8,-1.19,463800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-24",154.42,154.45,149.99001,151.85001,-3.18,-2.05,681000,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-23",153,156.14999,155.029999,2.61,1.71,606200,{"date":1092,"open":1078,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-22",152.52,149.41,152.42,2.52,1.68,540600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-21",150.3,151.50999,149.46001,149.89999,0.57,0.38,461800,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-20",147.059998,149.83,149.33,1.42,0.96,454100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":79,"percent_change":57,"volume":1122,"transactions":9,"vwap":1121},"2026-04-17",147.49001,149.49001,146.60001,147.91,627100,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-16",145.020004,148.78999,148.13,3.56,2.46,779500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-15",148.61,149.32001,143.070007,144.57001,-4.88,-3.27,844300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":879,"volume":1147,"transactions":9,"vwap":1145},"2026-04-14",150.78999,151.96001,149.10001,149.45,-2.11,449000,{"date":1149,"open":1150,"high":1143,"low":1151,"close":1152,"change":1153,"percent_change":294,"volume":1154,"transactions":9,"vwap":1152},"2026-04-13",149.75999,148.82001,151.56,1.51,411600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1070,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1070},"2026-04-10",150.46001,151.3,149.25999,-0.63,-0.42,456000,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1153,"volume":1169,"transactions":9,"vwap":1167},"2026-04-09",147.88,151.61,150.67999,2.24,556100,{"date":1171,"open":1172,"high":1085,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-08",151.31,148.28999,148.44,-1.26,-0.84,737400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1161,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-07",150.67,151.64,148.91,149.7,-0.28,652600,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-06",144.75999,150.22,150.12,4.54,3.12,640500,{"date":1195,"open":1189,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":632,"volume":1200,"transactions":9,"vwap":1198},"2026-04-02",151.19,144.77,145.58,-4.76,1141600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-01",152.84,153.72,150.32001,150.34,-3.35,-2.18,978200,{"date":1211,"open":1212,"high":1213,"low":1059,"close":1068,"change":1214,"percent_change":543,"volume":1215,"transactions":9,"vwap":1068},"2026-03-31",153.45,155,1.32,852600,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-30",155.34,152.23,152.37,-2.06,-1.33,623400,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":408,"percent_change":904,"volume":1229,"transactions":9,"vwap":1228},"2026-03-27",157.0099945,153.83,154.42999,575000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-26",155.17,157.17999,154.59,156.75999,1.65,1.06,591800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":642,"volume":1246,"transactions":9,"vwap":1244},"2026-03-25",153.57001,155.61,152.059998,155.11,1.83,539300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-24",152.2,154.69,151.45,153.28,1.07,0.7,586600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-23",152.5,153.14,150.71001,152.21001,2.9,1.94,728000,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-20",148.87,152.49001,149.31,-0.45,-0.3,2285900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1150,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1150},"2026-03-19",149.78999,152.17999,148.83,0.93,0.62,745600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1277,"change":357,"percent_change":779,"volume":1286,"transactions":9,"vwap":1277},"2026-03-18",150,152.25999,148.81,858800,{"date":1288,"open":1144,"high":1289,"low":1144,"close":1290,"change":1291,"percent_change":642,"volume":1292,"transactions":9,"vwap":1290},"2026-03-17",152.42999,149.98,1.76,763000,{"date":1294,"open":1283,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-16",151.8,147.75999,148.22,-2.5,-1.66,1040800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":871,"percent_change":668,"volume":1307,"transactions":9,"vwap":1306},"2026-03-13",153.080002,153.77,146.089996,150.72,1271400,{"date":1309,"open":1310,"high":1311,"low":1067,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-12",153.86,157.2,153.059998,-1.75,-1.13,1329000,{"date":1317,"open":1318,"high":1319,"low":1285,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-11",150.10001,155.45,154.81,3.26,2.15,1268200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":863,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-10",151.89999,154.17999,149.87,151.55,-0.66,662600,{"date":1333,"open":1283,"high":1334,"low":1335,"close":1336,"change":293,"percent_change":642,"volume":1337,"transactions":9,"vwap":1336},"2026-03-09",153.41,147.21001,152.56,1042500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":47,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-06",150.27,151.33,147.47,150.75999,0.55,803300,{"date":1347,"open":1348,"high":1203,"low":1127,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-05",152.59,149.94,-4.85,-3.13,875600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1096,"percent_change":1236,"volume":1359,"transactions":9,"vwap":1358},"2026-03-04",152.41,155.3,150.50999,154.78999,542500,{"date":1361,"open":1058,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-03",152.86,148.52,152.27,-1.71,-1.11,637300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-02",155.070007,159.42,153.78999,153.98,-2.32,-1.48,978700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1129,"volume":1384,"transactions":9,"vwap":1382},"2026-02-27",152.029999,157.91,151.87,156.3,3.76,1080900,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-26",149.72,153.23,152.53999,3.03,2.03,893300,{"date":1394,"open":1395,"high":1258,"low":1396,"close":1397,"change":676,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-25",151.35001,146,149.50999,-0.93,802400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":780,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-24",150.5,151.39,146.67,150.91,-0.24,697100,{"date":1409,"open":1410,"high":1411,"low":1101,"close":1412,"change":1344,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-23",152.50999,154.5,151.28,0.36,616300,{"date":1416,"open":1121,"high":1102,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-20",147.60001,150.73,3.39,2.3,883600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1184,"volume":1429,"transactions":9,"vwap":1427},"2026-02-19",148.029999,148.75999,146.50999,147.34,-0.41,629700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-18",149.71001,150.41,146.080002,147.75,-2.66,-1.77,719300,{"date":1440,"open":1053,"high":1441,"low":1442,"close":1433,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1433},"2026-02-17",152.67,149.2,1.46,0.98,1035500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-13",148.050003,149.95,146.34,148.95,-1.02,-0.68,1125300,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-12",144.34,152.75999,149.97,5.7,3.95,1836200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-11",139.89,145.2,139.21001,144.27,4.99,3.58,1151000,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":219,"percent_change":642,"volume":1478,"transactions":9,"vwap":1477},"2026-02-10",138.86,141.56,138.55,139.28,865300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-09",140,141.5,136.19,137.64,-3.19,-2.27,1488200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-06",149,151.42,139.53999,140.83,-8.39,-5.62,2255100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":954,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-05",143.67999,150.45,142.50999,149.22,5.04,2227400,{"date":1506,"open":1507,"high":1417,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-04",136.059998,135.89999,142.059998,7.33,5.44,3045800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-03",128,139.86,125,134.73,23.54,21.17,4809300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":262,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-02",109.059998,111.33,108.88,111.19,1.69,2443000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-30",107.12,109.5,105.41,109.34,2.1,1.96,1104100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":586,"percent_change":241,"volume":1545,"transactions":9,"vwap":1544},"2026-01-29",106,107.76,105.51,107.24,1145200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-28",104.75,106.85,104.059998,105.88,0.27,0.26,710300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1437,"volume":1562,"transactions":9,"vwap":1560},"2026-01-27",106.79,106.96,105.029999,105.61,-1.9,750200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-26",108.4,108.61,106.7,107.51,-0.61,-0.56,583300,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-23",108.64,109.16,107.4,108.12,-1.05,-0.96,1026500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-22",107.33,110.43,107.2,109.17,2.87,2.7,904400,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":798,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-21",103.9,106.69,106.3,2.28,970500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":346,"percent_change":779,"volume":1603,"transactions":9,"vwap":1602},"2026-01-20",103.91,105.12,103.48,103.93,925500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-16",104.94,106.32,104.2,104.74,-1.1,-1.04,654300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-15",103.25,106.38,102.26,105.84,1.97,1.9,949300,{"date":1623,"open":1624,"high":1625,"low":26,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-14",104,104.86,103.87,-0.6,-0.57,2113800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-13",110,110.099998,104.24,104.47,-5.63,-5.11,1085200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1633,"change":633,"percent_change":597,"volume":1644,"transactions":9,"vwap":1633},"2026-01-12",111.49,111.72,109.59,566100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":863,"volume":1652,"transactions":9,"vwap":1650},"2026-01-09",113,113.51,108.67,111.45,-1.14,904700,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":176,"percent_change":1113,"volume":1658,"transactions":9,"vwap":1657},"2026-01-08",110.6,113.24,112.59,774800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-07",114.59,115.19,110.33,111.010002,-3.71,-3.23,718000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":379,"volume":1675,"transactions":9,"vwap":1673},"2026-01-06",113.61,115.27,111.43,114.72,0.78,924200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1628,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-05",113.53,115.82,113.37,113.94,-0.5,886400,{"date":1685,"open":1686,"high":1662,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-02",113.68,113.17,114.51,0.9,0.79,832400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1670,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1670},"2025-12-31",113.82,114.13,113.22,-0.21,-0.18,562400,{"date":1701,"open":1702,"high":1703,"low":1647,"close":1694,"change":731,"percent_change":989,"volume":1704,"transactions":9,"vwap":1694},"2025-12-30",113.050003,114.34,492200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1161,"volume":1712,"transactions":9,"vwap":1710},"2025-12-29",114,114.22,112.54,113.5,-0.48,413400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-26",113.87,114.52,113.42,113.98,-0.43,-0.38,575400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":56,"volume":1729,"transactions":9,"vwap":1727},"2025-12-24",114.66,115.029999,113.12,114.41,-0.31,329000,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1673,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1673},"2025-12-23",116.28,114.65,-1.79,-1.54,442800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-22",114.95,117.44,114.7,116.51,1.31,1.14,627800,{"date":1747,"open":1748,"high":1749,"low":1733,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-19",115.75,116.53,115.2,-0.95,-0.82,1883100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1486,"percent_change":862,"volume":1760,"transactions":9,"vwap":1759},"2025-12-18",118.51,118.68,115.37,116.15,636800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-17",117.78,120.080002,117.5,118.42,0.48,0.41,692200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1146,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-16",120.48,120.61,117.67,117.94,-1.76,820700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-15",121.78,122.4,118.52,120.050003,-1.3,-1.07,1048300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":757,"volume":1794,"transactions":9,"vwap":1792},"2025-12-12",121.11,121.75,120.68,121.35,1.02,775900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1236,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-11",119.38,122.61,117.62,120.33,1.39,1045600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1757,"change":1808,"percent_change":450,"volume":1809,"transactions":9,"vwap":1757},"2025-12-10",116.95,119.36,116.32,2.01,969400,{"date":1811,"open":1812,"high":1799,"low":1813,"close":1814,"change":1720,"percent_change":111,"volume":1815,"transactions":9,"vwap":1814},"2025-12-09",117.11,116,116.67,573700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":624,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-08",117.099998,117.9,115.91,117.050003,-0.29,688100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-12-05",117.54,118.72,117.16,117.39,0.11,0.09,620100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1752,"volume":1840,"transactions":9,"vwap":1838},"2025-12-04",118.089996,118.5,116.39,117.28,-0.97,660600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1398,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-03",119.23,120.37,117.84,118.25,-0.78,722400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-02",119.13,120.59,118,119.18,-0.06,-0.05,855600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":780,"volume":1865,"transactions":9,"vwap":1863},"2025-12-01",119.52,120.6,118.67,119.24,-0.44,831000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1161,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-28",120.099998,120.5,119.6,119.68,-0.35,503500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1868,"change":764,"percent_change":1578,"volume":1879,"transactions":9,"vwap":1868},"2025-11-26",121.33,122.16,119.89,536800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-25",120.55,121.88,119.53,121.37,1.88,1.57,716400,{"date":1890,"open":1869,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1160,"volume":1895,"transactions":9,"vwap":1893},"2025-11-24",122.26,119.040001,119.49,-0.76,4939400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-21",116.019997,121.5,115.78,120.25,4.9,4.25,1096000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":732,"percent_change":272,"volume":1911,"transactions":9,"vwap":1910},"2025-11-20",115.3,116.77,114.11,115.35,773700,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1750,"change":1916,"percent_change":303,"volume":1917,"transactions":9,"vwap":1750},"2025-11-19",116.89,113.97,-1.36,767200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1569,"volume":1925,"transactions":9,"vwap":1923},"2025-11-18",116.75,117.72,115.69,116.56,-0.71,788400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-17",121.55,121.8,116.72,117.27,-4.28,-3.52,939100,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1928,"change":1939,"percent_change":973,"volume":1940,"transactions":9,"vwap":1928},"2025-11-14",123.4,121.51,-1.5,684300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1864,"volume":1948,"transactions":9,"vwap":1946},"2025-11-13",122.67,124.86,122.62,123.050003,-0.55,728900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":21,"percent_change":788,"volume":1955,"transactions":9,"vwap":1954},"2025-11-12",121.99,125.68,121.97,123.6,919600,{"date":1957,"open":1773,"high":1958,"low":1844,"close":1959,"change":1536,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-11",124.099998,122.27,1.75,947800,{"date":1963,"open":1899,"high":1780,"low":1964,"close":1965,"change":1933,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-10",118.75,120.17,-2.85,1044600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-07",121.43,123.79,120.92,123.69,2.16,1.78,956300,{"date":1978,"open":1979,"high":1980,"low":1772,"close":1981,"change":544,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-06",120.99,122.19,121.53,0.31,963100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":642,"percent_change":1990,"volume":799,"transactions":9,"vwap":1989},"2025-11-05",119.69,121.87,119.25,121.16,0.99,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":143,"volume":1998,"transactions":9,"vwap":1996},"2025-11-04",118.81,120.78,118.32,119.97,0.92,1339600,{"date":2000,"open":1853,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-03",119.059998,115.64,119.050003,0.03,1364000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1552,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-31",118.34,119.54,115.39,119.019997,0.23,1373200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1964,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1964},"2025-10-30",124.87,128.39999,117.73,-7.81,-6.17,2541100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-29",129.070007,130.82001,126.040001,126.56,-3.05,-2.35,1567500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-28",129.55,130.75,128.28,129.61,0.06,0.05,544300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2033,"change":1413,"percent_change":989,"volume":2045,"transactions":9,"vwap":2033},"2025-10-27",129.17,129.77,128.69,542000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":554,"percent_change":922,"volume":2052,"transactions":9,"vwap":2051},"2025-10-24",129.28999,130.47,128.48,129.19,699200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1752,"volume":2060,"transactions":9,"vwap":2058},"2025-10-23",128.21001,128.36,126.57,128.020004,-1.06,537200,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":789,"volume":2068,"transactions":9,"vwap":2066},"2025-10-22",128.45,130.25,128.16,129.080002,0.67,606900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1413,"percent_change":989,"volume":2075,"transactions":9,"vwap":2074},"2025-10-21",128.089996,129.11,127.28,128.41,372500,{"date":2077,"open":2078,"high":2050,"low":2079,"close":2080,"change":2081,"percent_change":450,"volume":2082,"transactions":9,"vwap":2080},"2025-10-20",126.43,125.66,128.050003,2.17,489400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":523,"percent_change":399,"volume":2089,"transactions":9,"vwap":2088},"2025-10-17",125.37,126.27,124.6,125.88,391300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1627,"volume":2097,"transactions":9,"vwap":2095},"2025-10-16",126,126.94,124.76,125.25,-0.75,542200,{"date":2099,"open":2100,"high":2101,"low":2016,"close":2092,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2092},"2025-10-15",125.49,127.92,-0.62,-0.49,814700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":564,"volume":2112,"transactions":9,"vwap":2110},"2025-10-14",123.46,126.95,123.099998,126.62,2.71,738800,{"date":2114,"open":1958,"high":2087,"low":2115,"close":2116,"change":438,"percent_change":1855,"volume":2117,"transactions":9,"vwap":2116},"2025-10-13",122.93,123.91,455100,{"date":2119,"open":2120,"high":2093,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-10",126.88,123.13,123.99,-2.39,-1.89,595300,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-09",128.59,128.89,126.31,126.38,-1.51,-1.18,686700,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-08",131.25999,127.43,127.89,-3.15,-2.4,660700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1262,"percent_change":929,"volume":2149,"transactions":9,"vwap":2148},"2025-10-07",129.41,131.84,129.17999,131.039993,659300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-06",130.66,131.16,127.88,128.14,-3.02,-2.3,753800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2153,"change":2164,"percent_change":1924,"volume":2165,"transactions":9,"vwap":2153},"2025-10-03",132.60001,133.22,130.86,-0.94,777400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":779,"percent_change":110,"volume":2172,"transactions":9,"vwap":2171},"2025-10-02",132.50999,133.5,131.10001,132.10001,681200,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2179,"volume":2112,"transactions":9,"vwap":2178},"2025-10-01",132.74001,134.59,132.070007,132.87,0,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2178,"change":1595,"percent_change":1960,"volume":2185,"transactions":9,"vwap":2178},"2025-09-30",130.64,133.55,130.089996,642400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1697,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-29",130.64999,131.8,129.2,130.59,-0.16,516600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1768,"volume":2201,"transactions":9,"vwap":2199},"2025-09-26",131.059998,131.74001,130.48,130.8,0.53,454500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-25",133.42,133.8,129.73,130.27,-2.51,591500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1690,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-24",132.059998,134.34,131.32001,133.62,0.59,530900,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":1097,"percent_change":241,"volume":2223,"transactions":9,"vwap":2222},"2025-09-23",131.22,134.0099945,132.83,677700,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1990,"percent_change":122,"volume":2230,"transactions":9,"vwap":2229},"2025-09-22",130.059998,131.67999,129.44,131.14999,773800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":913,"percent_change":1856,"volume":2237,"transactions":9,"vwap":2236},"2025-09-19",130.22,131.17,129.78,130.16,3137200,{"date":2239,"open":2240,"high":2034,"low":2108,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-18",127.95,130.23,2.23,1.74,704800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":1515,"change":1146,"percent_change":68,"volume":2250,"transactions":9,"vwap":1515},"2025-09-17",130.7,131.34,127.55,1387400,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":1176,"percent_change":367,"volume":2256,"transactions":9,"vwap":2255},"2025-09-16",131.31,129.66,130.11,738100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-15",133.17,133.53999,130.45,130.95,-2.22,-1.67,633300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2259,"change":913,"percent_change":1856,"volume":2271,"transactions":9,"vwap":2259},"2025-09-12",133,133.94,132.080002,481700,{"date":2273,"open":2259,"high":2274,"low":2275,"close":2276,"change":1444,"percent_change":324,"volume":1948,"transactions":9,"vwap":2276},"2025-09-11",134.48,132.75999,133.24001,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-10",135.81,136.39999,131.77,132.25999,-4.45,-3.26,605100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":219,"volume":2293,"transactions":9,"vwap":2291},"2025-09-09",134.52,137.58,133.74001,136.71001,2.2,715000,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":388,"percent_change":972,"volume":2299,"transactions":9,"vwap":2298},"2025-09-08",136.99001,133.57001,134.50999,882300,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-05",135.5,138.37,137.87,2.31,1.7,660000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1428,"percent_change":1271,"volume":2314,"transactions":9,"vwap":2313},"2025-09-04",136.14,137.059998,135.039993,135.56,797900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-03",136.66,137.28999,135.33,135.97,-0.98,-0.72,583900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":346,"percent_change":677,"volume":2330,"transactions":9,"vwap":2329},"2025-09-02",136.46001,137,135.0099945,136.95,1039400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":252,"volume":2338,"transactions":9,"vwap":2336},"2025-08-29",136.080002,137.77,135.74001,137.75999,1.73,531300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":668,"percent_change":1366,"volume":2345,"transactions":9,"vwap":2344},"2025-08-28",137.97,138.050003,134.71001,136.029999,990200,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":346,"volume":616,"transactions":9,"vwap":2351},"2025-08-27",138.92999,139.64999,137.50999,137.56,-1.12,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1444,"volume":2360,"transactions":9,"vwap":2358},"2025-08-26",137.34,138.97,136.33,138.67999,1.35,951900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-25",139.77,141,137.28,137.33,-3.03,-2.16,561100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":641,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-22",137.37,141.77,137.12,140.36,2.02,714600,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2289,"change":2383,"percent_change":197,"volume":2384,"transactions":9,"vwap":2289},"2025-08-21",139.19,140.59,137.36,0.16,564900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":324,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-20",137.19,138.31,136.64,137.42,0.54,467000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-19",133.95,137.42999,133.25999,136.67999,3.43,2.57,746800,{"date":2403,"open":2404,"high":2327,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":1769,"transactions":9,"vwap":2406},"2025-08-18",135.78,133.12,133.25,-2.13,-1.57,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1990,"percent_change":324,"volume":2415,"transactions":9,"vwap":2414},"2025-08-15",135.050003,136.17999,134.039993,135.38,721000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1271,"percent_change":79,"volume":2422,"transactions":9,"vwap":2421},"2025-08-14",133.84,134.86,132.86,134.39,691300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1088,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-13",132.75,135.58,132.69,134.69,1.98,614900,{"date":2432,"open":2063,"high":2433,"low":2035,"close":2270,"change":1390,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2270},"2025-08-12",132.56,2.35,755800,{"date":2437,"open":2438,"high":2152,"low":2439,"close":2440,"change":1270,"percent_change":1872,"volume":2441,"transactions":9,"vwap":2440},"2025-08-11",129.5,128.87,129.050003,850200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2438,"change":2447,"percent_change":1113,"volume":2448,"transactions":9,"vwap":2438},"2025-08-08",128.33,130.50999,127.32,1.81,949600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-07",129.0099945,129.64,126.44,127.69,-0.12,-0.09,1121500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-06",136.3,137.13,126.07,127.81,-12.71,-9.04,3368300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":32,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-05",139.31,141.52,138.28999,140.52,0.72,1227400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":615,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-04",137.61,141.23,137.5,139.52,0.75,897100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2124,"percent_change":633,"volume":2489,"transactions":9,"vwap":2488},"2025-08-01",140.2,141.97,136.78999,138.48,686300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":428,"volume":2497,"transactions":9,"vwap":2495},"2025-07-31",143.56,144.59,140.11,140.37,-4.2,663200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":1136,"change":2503,"percent_change":1839,"volume":2504,"transactions":9,"vwap":1136},"2025-07-30",145.59,146.66,143.59,-1.41,628000,{"date":2506,"open":1466,"high":2507,"low":2508,"close":2509,"change":2067,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-29",147.3,144.88,145.98,0.46,488800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":990,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-28",145,146.2,144.32001,145.31,0.1,440200,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":989,"volume":2527,"transactions":9,"vwap":2525},"2025-07-25",144.67999,145.21001,142.89,145.17,0.4,524500,{"date":2529,"open":2530,"high":2531,"low":2532,"close":1197,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1197},"2025-07-24",151.2,151.59,143.8,-6.55,-4.33,1033000,{"date":2537,"open":2538,"high":1079,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-07-23",147.37,146.78,151.32001,5.27,3.61,1205600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-22",140.89999,146.86,140.5,146.050003,6.62,4.75,970700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-21",140.99001,141.37,138.64999,139.42999,-1.73,-1.23,676200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2263,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-07-18",143.82001,144.070007,140.81,141.16,-1.55,708800,{"date":2571,"open":2572,"high":2492,"low":2573,"close":2574,"change":417,"percent_change":313,"volume":2575,"transactions":9,"vwap":2574},"2025-07-17",139.96001,139.75999,143.38,578700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1728,"percent_change":79,"volume":2582,"transactions":9,"vwap":2581},"2025-07-16",140.35001,141.089996,139.039993,140.22,655500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":67,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-15",142.92999,143.98,139.82001,140.53,-2.01,672900,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":749,"volume":2598,"transactions":9,"vwap":2596},"2025-07-14",142.55,144.25,142.070007,143.41,0.86,582800,{"date":2600,"open":2601,"high":2602,"low":2373,"close":2593,"change":2603,"percent_change":1160,"volume":2604,"transactions":9,"vwap":2593},"2025-07-11",142.39,143.32001,-0.91,537600,{"date":2606,"open":2607,"high":2608,"low":2566,"close":2609,"change":2610,"percent_change":1744,"volume":2611,"transactions":9,"vwap":2609},"2025-07-10",141.17,144.19,143.46001,1.62,734800,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":1916,"volume":2618,"transactions":9,"vwap":2616},"2025-07-09",145.080002,139.55,141.84,-1.96,810100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2532,"change":1990,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2532},"2025-07-08",142.2,145.88,141.89,0.69,826700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":814,"volume":2633,"transactions":9,"vwap":2631},"2025-07-07",142.73,143.89,141.60001,142.81,0.25,718400,{"date":2635,"open":2636,"high":2637,"low":2616,"close":2638,"change":2179,"percent_change":2179,"volume":2639,"transactions":9,"vwap":2638},"2025-07-03",142.86,144.059998,142.56,600100,{"date":2641,"open":2642,"high":2643,"low":2638,"close":2638,"change":2644,"percent_change":2645,"volume":1865,"transactions":9,"vwap":2638},"2025-07-02",145.66,145.99001,-4.15,-2.83,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-01",142.42999,147.45,142.32001,146.71001,4.26,2.99,1234900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1674,"percent_change":1344,"volume":2661,"transactions":9,"vwap":2660},"2025-06-30",141.69,143.050003,140.71001,142.45,984600,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1768,"volume":2669,"transactions":9,"vwap":2667},"2025-06-27",141.42,143.64,140.3,141.67,0.58,1155000,{"date":2671,"open":2672,"high":2673,"low":2587,"close":2579,"change":2674,"percent_change":789,"volume":1621,"transactions":9,"vwap":2579},"2025-06-26",141.25999,143.0099945,0.73,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2375,"change":677,"percent_change":1161,"volume":2680,"transactions":9,"vwap":2375},"2025-06-25",140.53999,141.33,139.63,607100,{"date":2682,"open":2365,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-06-24",141.78999,136.039993,140.95,4.61,3.38,733900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":1627,"percent_change":1864,"volume":2695,"transactions":9,"vwap":2694},"2025-06-23",136.22,137.83,135.13,136.34,1017100,{"date":2697,"open":2684,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":757,"volume":2702,"transactions":9,"vwap":2700},"2025-06-20",136.98,135.070007,136.94,1.15,1711200,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2322,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-06-18",136.27,138.25999,135.25999,135.78999,-0.53,833500,{"date":2712,"open":2713,"high":2479,"low":2708,"close":2714,"change":1222,"percent_change":1579,"volume":2715,"transactions":9,"vwap":2714},"2025-06-17",136.58,136.50999,848800,{"date":2717,"open":2714,"high":2718,"low":2719,"close":2720,"change":450,"percent_change":607,"volume":2721,"transactions":9,"vwap":2720},"2025-06-16",137.89,134.95,137.84,646700,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2724,"change":2560,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2724},"2025-06-13",136.12,137.99001,134.64,-0.9,826100,{"date":2730,"open":2731,"high":2471,"low":2732,"close":2733,"change":1752,"percent_change":677,"volume":2734,"transactions":9,"vwap":2733},"2025-06-12",138.14,135.84,137.35001,852700,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2164,"percent_change":1453,"volume":2741,"transactions":9,"vwap":2740},"2025-06-11",139.070007,140.60001,137.24001,138.17,634900,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":21,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-10",138.14999,140.020004,137.27,139.11,0.97,576000,{"date":2751,"open":2752,"high":2488,"low":2753,"close":2754,"change":2455,"percent_change":2456,"volume":2755,"transactions":9,"vwap":2754},"2025-06-09",138.0099945,135.16,137.78,566200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2383,"percent_change":197,"volume":2762,"transactions":9,"vwap":2761},"2025-06-06",138.11,139.78,137.46001,137.89999,590300,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1990,"percent_change":2473,"volume":2769,"transactions":9,"vwap":2768},"2025-06-05",136.89999,139.39,136.67,137.74001,948400,{"date":2771,"open":2772,"high":2740,"low":2684,"close":2773,"change":122,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-04",136.31,136.75,0.56,721400,{"date":2777,"open":2778,"high":2344,"low":2779,"close":2780,"change":176,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-06-03",134,132.57001,135.99001,1.18,995700,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":1916,"volume":2790,"transactions":9,"vwap":2788},"2025-06-02",135.67,136.49001,133.89999,134.41,-1.85,775600,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":913,"percent_change":1856,"volume":2797,"transactions":9,"vwap":2796},"2025-05-30",135.94,136.92,134.56,136.25999,1163900,{"date":2799,"open":2327,"high":2800,"low":2801,"close":2357,"change":895,"percent_change":1406,"volume":2802,"transactions":9,"vwap":2357},"2025-05-29",137.020004,134.81,724000,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2317,"change":1666,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2317},"2025-05-28",139.24001,139.28999,136.5,-2.31,609200,{"date":2811,"open":2812,"high":2813,"low":2814,"close":1465,"change":2306,"percent_change":500,"volume":2815,"transactions":9,"vwap":1465},"2025-05-27",138.59,140.42,137.81,795000,{"date":2817,"open":2725,"high":2818,"low":2807,"close":2819,"change":895,"percent_change":1406,"volume":2820,"transactions":9,"vwap":2819},"2025-05-23",138.63,138.19,605500,{"date":2822,"open":1481,"high":2677,"low":2823,"close":2824,"change":408,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-05-22",138.10001,138.52,-1.65,627400,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-05-21",144.42,144.89999,140.67999,140.85001,-4.92,-3.38,665200,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":982,"percent_change":2774,"volume":2842,"transactions":9,"vwap":2841},"2025-05-20",145.28999,147.67999,144.64,145.77,701800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1270,"percent_change":1728,"volume":2849,"transactions":9,"vwap":2848},"2025-05-19",144.41,145.050003,140.49001,144.96001,940300,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2447,"percent_change":607,"volume":2856,"transactions":9,"vwap":2855},"2025-05-16",143.96001,145.45,143.16,145.41,738900,{"date":2858,"open":2485,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":1823,"transactions":9,"vwap":2861},"2025-05-15",143.63,139.16,143.60001,3.7,2.64,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2645,"volume":2871,"transactions":9,"vwap":2869},"2025-05-14",144.17999,144.42999,139.56,139.89999,-4.08,1131000,{"date":2873,"open":2638,"high":2874,"low":2875,"close":2586,"change":1270,"percent_change":1728,"volume":2876,"transactions":9,"vwap":2586},"2025-05-13",145.17999,136.42999,2167800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2867,"change":2067,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2867},"2025-05-12",146.5,147.10001,142.5,0.47,1279600,{"date":2885,"open":2502,"high":2829,"low":2886,"close":2887,"change":272,"percent_change":1831,"volume":2888,"transactions":9,"vwap":2887},"2025-05-09",142.75999,143.75999,664500,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2859,"change":895,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2859},"2025-05-08",144,145.8,142.8,-0.23,569500,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2852,"change":2901,"percent_change":565,"volume":2902,"transactions":9,"vwap":2852},"2025-05-07",142.74001,144.23,142.53999,1.34,674100,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":324,"volume":2910,"transactions":9,"vwap":2908},"2025-05-06",141.22,144.28,140.66,142.62,1.05,828100,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":1982,"volume":2918,"transactions":9,"vwap":2916},"2025-05-05",141.070007,142.91,140.14999,141.57001,0.44,420700,{"date":2920,"open":2881,"high":2881,"low":2921,"close":2922,"change":2624,"percent_change":2923,"volume":1229,"transactions":9,"vwap":2922},"2025-05-02",139.35001,141.13,0.49,{"date":2925,"open":2926,"high":2648,"low":2927,"close":2928,"change":1366,"percent_change":1847,"volume":2929,"transactions":9,"vwap":2928},"2025-05-01",140.64,138.67,140.44,643200,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1063,"percent_change":1063,"volume":2936,"transactions":9,"vwap":2935},"2025-04-30",141.17999,141.87,139.14999,141.55,744000,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":615,"percent_change":324,"volume":2943,"transactions":9,"vwap":2942},"2025-04-29",140.55,142.57001,139.050003,141.53999,611800,{"date":2945,"open":2946,"high":2947,"low":2348,"close":2548,"change":565,"percent_change":2067,"volume":2948,"transactions":9,"vwap":2548},"2025-04-28",140.73,142.36,587700,{"date":2950,"open":2951,"high":2951,"low":2760,"close":2868,"change":2179,"percent_change":2179,"volume":2952,"transactions":9,"vwap":2868},"2025-04-25",139.98,600700,{"date":2954,"open":2955,"high":2946,"low":2956,"close":2868,"change":523,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2868},"2025-04-24",139.14,137.98,0.45,648300,{"date":2960,"open":2317,"high":2961,"low":2317,"close":2348,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2348},"2025-04-23",140.28,3.96,2.93,917700,{"date":38,"open":2966,"high":2693,"low":2967,"close":2968,"change":684,"percent_change":2632,"volume":2969,"transactions":9,"vwap":2968},134.63,132.63,134.97,948200,{"status":2971,"indices":2972,"watchlist":3011,"sectors":3031,"benchmarks":3078},"success",[2973,2980,2986,2992,2998,3004],{"symbol":2974,"name":2975,"price":2976,"change":2977,"pct_change":2674,"is_up":2978,"sparkline":2979,"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":2981,"name":2982,"price":2983,"change":2984,"pct_change":32,"is_up":2978,"sparkline":2985,"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":2987,"name":2988,"price":2989,"change":2990,"pct_change":2923,"is_up":2978,"sparkline":2991,"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":2993,"name":2994,"price":2995,"change":2996,"pct_change":642,"is_up":2978,"sparkline":2997,"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":2999,"name":3000,"price":3001,"change":3002,"pct_change":1689,"is_up":2978,"sparkline":3003,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":3005,"name":3006,"price":3007,"change":3008,"pct_change":3009,"is_up":14,"sparkline":3010,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[3012,3018,3024],{"symbol":3013,"name":3014,"price":3015,"change":3016,"pct_change":2901,"is_up":2978,"sparkline":3017,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":3019,"name":3020,"price":3021,"change":3022,"pct_change":1793,"is_up":2978,"sparkline":3023,"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":3025,"name":3026,"price":3027,"change":3028,"pct_change":3029,"is_up":2978,"sparkline":3030,"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",[3032,3036,3040,3044,3049,3053,3057,3061,3066,3070,3074],{"name":3033,"etf":3034,"change":294,"price":3035,"is_up":2978},"Technology","XLK",199.81,{"name":3037,"etf":3038,"change":2037,"price":3039,"is_up":2978},"Financials","XLF",53.49,{"name":3041,"etf":3042,"change":837,"price":3043,"is_up":14},"Healthcare","XLV",166.18,{"name":3045,"etf":3046,"change":3047,"price":3048,"is_up":2978},"Consumer Cycl","XLY",1.13,110.04,{"name":3050,"etf":3051,"change":2632,"price":3052,"is_up":2978},"Consumer Staples","XLP",80.53,{"name":3054,"etf":3055,"change":2526,"price":3056,"is_up":2978},"Energy","XLE",62.95,{"name":3058,"etf":3059,"change":1674,"price":3060,"is_up":2978},"Industrials","XLI",169.95,{"name":3062,"etf":3063,"change":3064,"price":3065,"is_up":2978},"Materials","XLB",0.66,48.86,{"name":3067,"etf":3068,"change":731,"price":3069,"is_up":2978},"Real Estate","XLRE",40.81,{"name":3071,"etf":3072,"change":1106,"price":3073,"is_up":2978},"Utilities","XLU",39.83,{"name":3075,"etf":3076,"change":813,"price":3077,"is_up":2978},"Comm Services","XLC",110.32,[3079,3083,3087,3091],{"ticker":3080,"name":3081,"price":3082,"change":324,"is_up":2978},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3084,"name":3085,"price":3086,"change":1793,"is_up":2978},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3088,"name":3089,"price":3090,"change":2923,"is_up":2978},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3092,"name":3093,"price":3094,"change":1689,"is_up":2978},"IWM","iShares Russell 2000",281.52]