[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ENS":3,"stock-historical-ENS":35,"homepage-market-summary":3076},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ENS","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},"EnerSys, Inc.","NYSE",null,"MISCELLANEOUS ELECTRICAL MACHINERY, EQUIPMENT & SUPPLIES","EnerSys provides stored energy solutions for industrial applications. It also manufactures and distributes energy systems solutions and motive power batteries, specialty batteries, battery chargers, power equipment, battery accessories, and outdoor equipment enclosure solutions to customers. Energy Systems that combine enclosures, power conversion, power distribution, and energy storage are used in the telecommunication and broadband, utility industries, uninterruptible power supplies, and numerous applications requiring stored energy solutions. Its segments include Energy Systems, Motive Power, New Ventures, and Specialty.","9,682","Reading, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5858,1.15,"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},196.3,192.91,199.14,192.625,189.59,6.71,3.54,565964.512528,15578,196.287,244.3,108.88,477603.755041956,64.6,5578,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},76.6,448484,163696838.760489,138.92,"2025-04-22",[46,47,57,68,79,90,101,111,122,133,142,153,163,174,184,195,206,217,228,238,249,260,270,281,291,302,312,323,334,345,356,367,378,389,400,410,421,432,441,450,461,472,482,493,504,515,526,537,548,557,568,578,588,598,609,618,627,636,645,654,663,672,681,690,699,708,717,726,734,743,752,761,770,779,787,795,804,813,822,830,839,848,856,865,874,882,891,898,906,915,924,933,940,948,956,965,974,983,992,999,1008,1016,1025,1032,1041,1050,1059,1068,1077,1086,1095,1103,1111,1118,1127,1134,1142,1150,1159,1167,1175,1184,1192,1201,1210,1218,1227,1235,1244,1253,1262,1270,1279,1287,1296,1305,1314,1323,1331,1340,1348,1356,1364,1372,1381,1390,1399,1408,1417,1426,1433,1442,1450,1458,1467,1475,1484,1492,1501,1509,1516,1525,1533,1541,1549,1557,1566,1575,1584,1593,1602,1611,1619,1627,1633,1641,1648,1655,1662,1670,1678,1687,1695,1702,1710,1719,1728,1736,1745,1753,1761,1769,1778,1786,1794,1802,1810,1818,1827,1836,1845,1851,1859,1867,1876,1884,1893,1898,1906,1915,1923,1931,1939,1946,1954,1963,1972,1981,1988,1996,2005,2012,2019,2025,2032,2041,2050,2058,2065,2074,2083,2090,2098,2106,2114,2122,2130,2137,2144,2150,2157,2164,2171,2179,2186,2195,2203,2210,2218,2224,2232,2240,2247,2256,2264,2272,2279,2286,2294,2303,2311,2320,2328,2335,2343,2351,2357,2366,2373,2379,2387,2392,2399,2407,2414,2422,2428,2434,2442,2447,2454,2462,2470,2478,2485,2492,2500,2506,2513,2521,2529,2538,2545,2551,2559,2568,2576,2582,2588,2594,2602,2610,2618,2626,2633,2640,2647,2655,2662,2669,2674,2681,2689,2695,2702,2707,2713,2722,2730,2738,2745,2753,2760,2768,2776,2783,2792,2799,2806,2815,2822,2830,2835,2844,2851,2858,2867,2876,2884,2890,2897,2904,2912,2919,2927,2933,2939,2946,2953,2959,2967,2975,2983,2990,2999,3005,3012,3020,3027,3033,3041,3048,3052,3060,3069],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",182.51,189.695,181.165,6.06,3.3,865103.125716,16469,186.8479,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",183.09,185.22,181.055,183.53,1.43,0.79,678002.696058,15996,183.5997,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-29",180.65,182.71,178.82,182.1,4.12,2.31,398203.203699,11940,181.3045,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-28",177.13,178.75,174.21,177.98,-0.91,-0.51,431980.838883,12134,177.3122,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-25",176.95,180.795,176.84,178.89,1.76,0.99,367609.58441,10408,178.8814,{"date":102,"open":103,"high":104,"low":105,"close":81,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-24",177.01,179.19,175.09,-2.36,-1.31,466230.544022,13478,176.9987,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-23",178.38,179.93,175.59,179.49,-0.27,-0.15,416550.293957,10381,179.0591,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-22",178.58,180.43,177.85,179.76,1.18,0.66,342157.061221,10915,179.4695,{"date":134,"open":135,"high":135,"low":136,"close":124,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-21",181.61,177.21,0.46,0.26,678173.149646,15260,178.7623,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",176.73,178.14,173.07,178.12,2.44,1.39,1663396.319568,12056,177.4922,{"date":154,"open":94,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-17",177.42,173.68,175.68,3.81,2.22,457679.961672,14044,175.1539,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",172.53,173.78,169.97,171.87,1.21,0.71,375377.441542,12868,171.988,{"date":175,"open":176,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",171.78,168.8,170.66,1.31,0.77,640642.223091,16609,170.2119,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",173.1,173.12,168.715,169.35,-10.1,-5.63,445022.044884,15650,170.2599,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",181.82,182.12,178.5895,179.45,0.43,0.24,816791.162788,13800,179.4464,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",177.03,180.2,175.6869,179.02,-0.08,-0.04,335012.913409,11995,178.8705,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",180.06,181.695,178.4,179.1,-1.42,-0.79,496243.075256,13333,179.3015,{"date":229,"open":198,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",183.99,180.32,180.52,-1.39,-0.76,402826.405323,12367,181.5168,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",181,184.02,179.96,181.91,1.92,1.07,375114.17074,10317,181.5088,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",183.03,183.4872,177.12,179.99,-0.09,-0.05,431547.335684,12764,179.998,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-02",184.07,177.795,180.08,-1.01,-0.56,857719.103017,18901,179.5208,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",182.64,183.75,178.68,181.09,-2.77,-1.51,734132.57618,17089,180.369,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",187.35,181.07,183.86,-1.6,-0.86,874043.132908,16497,183.16,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-28",191.22,191.62,185.11,185.46,-5.52,-2.89,384835.18363,10244,186.8803,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-27",195.2,189.535,190.98,-1.97,-1.02,362522.036279,11056,190.888,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-26",195.15,196.13,191.31,192.95,-1.34,-0.69,378514.337475,11810,193.166,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-25",192.31,196,188.31,194.29,6.8,3.63,502638.243138,13619,192.1333,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-24",187.6,190.18,185.12,187.49,-2.27,-1.2,434891.734707,14582,187.0768,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-21",191.65,192.01,188.38,189.76,-0.21,-0.11,468834.176836,15089,189.9341,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-20",191.8,193.62,187.69,189.97,-3.98,-2.05,408452.249317,13868,189.8735,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-19",202.57,202.75,193.029,193.95,-6.61,-3.3,551405.193824,14794,195.0677,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-18",198.13,201.74,195.23,200.56,-1.78,-0.88,579301.375838,18176,199.1545,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-17",205.03,206.56,201.29,202.34,-1.06,-0.52,582040.400265,16399,202.753,{"date":401,"open":326,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-14",208.74,194.43,203.4,6.02,3.05,661259.344528,20128,204.2896,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-13",211,217,192.36,197.38,10.66,5.71,1361615.245208,32859,200.604,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-12",192.25,193.465,186.13,186.72,0.51,0.27,571414.109164,15581,188.0436,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":255,"percent_change":256,"volume":438,"transactions":439,"vwap":440},"2026-08-11",188.57,192.42,185.84,186.21,409668.378871,12296,187.6258,{"date":442,"open":443,"high":443,"low":436,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-10",193,186.3,-5.42,-2.83,345096.236967,11735,187.448,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-07",189.42,193.685,186.34,191.72,4.27,2.28,465811.850648,13369,191.1086,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-06",189.62,193.74,187.26,187.45,-2.42,-1.27,337465.665563,11535,189.4536,{"date":473,"open":474,"high":475,"low":350,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-05",191.02,197.03,189.87,-3.83,-1.98,425689.803849,11136,191.8209,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-04",194.64,195.32,191.28,193.7,4.86,2.57,421818.625548,12792,193.7727,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",183.18,191,181.73,188.84,2.79,1.5,281440.753861,10844,188.3565,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-31",191.45,194.2481,184.03,186.05,1.3,0.7,332247.710544,13015,186.837,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",185.32,189.12,184.68,184.75,8.31,4.71,581386.562165,14628,185.7901,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",182.74,184.3032,175.64,176.44,-7.13,-3.88,655276.836209,17351,178.2962,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-28",185.21,186.02,177.5,183.57,-6.67,-3.51,479784.884143,13671,181.8329,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":86,"percent_change":117,"volume":554,"transactions":555,"vwap":556},"2026-07-27",191.48,191.81,184.36,190.24,341159.805111,13831,188.0451,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",198.46,198.86,189.25,190.75,-9.3,-4.65,423538.4226,13759,191.8167,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-23",198.51,204.17,200.05,-1.26,-0.63,379254.045797,12392,200.4093,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-22",196.91,205.05,196.6272,201.31,0,419579.457354,12403,201.5164,{"date":589,"open":590,"high":591,"low":592,"close":583,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-21",197.45,202.375,195.53,9.03,4.7,448500.950277,12909,200.5033,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",199.47,200.96,192.14,192.28,-4.27,-2.17,373372.264571,11365,193.9453,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-17",188.53,197.039993,187,196.55,1.25,0.64,441800,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-16",196.83,198.27,192.37,195.3,-6.97,-3.45,437400,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-15",202.8,203.84,198.46001,202.27,1.04,0.52,312600,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-14",207.56,208.89,200.080002,201.23,0.14,0.07,392800,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-13",202.50999,205.070007,200.39,201.089996,-4.59,-2.23,322200,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-10",205.24001,207.8,202.91,205.67999,-0.61,-0.3,285900,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-09",206.53,209.58,205.19,206.28999,6.61,3.31,365800,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-08",194.21001,200.61,194.17999,199.67999,3.7,1.89,447900,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-07",207.44,208.59,194.99001,195.98,-17.33,-8.12,763200,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-06",207.57001,216.87,207.089996,213.31,6.63,3.21,488700,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-02",218.75,220.080002,205.0099945,206.67999,-13.78,-6.25,755100,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-01",227.97,229.84,219.48,220.46001,-13.36,-5.71,539100,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-30",227.82001,234.34,227.78,233.82001,9.69,4.32,540600,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":37,"volume":733,"transactions":9,"vwap":731},"2026-06-29",223,224.75,217.42999,224.13,2.23,488400,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-26",221.98,226.16,215.69,221.89999,-4.44,-1.96,2558000,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-25",224.58,230.69,220.62,226.34,7.4,3.38,560300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-24",221.94,225,217.10001,218.94,-4.49,-2.01,874000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-23",224.73,228.41,218.16,223.42999,-9.51,-4.08,454900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-22",230,233.089996,228.27,232.94,4.99,2.19,514300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":428,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-18",231.57001,235,227.37,227.95,0.12,875800,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":201,"volume":794,"transactions":9,"vwap":792},"2026-06-17",229.19,234.45,227.53999,227.67999,0.98,378600,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-16",233.23,237.52,226.059998,226.7,-4.72,-2.04,357300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-15",230.45,231.64,223.83,231.42,7.16,3.19,646900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-12",227.34,231,223.8,224.25999,1.34,0.6,627700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":793,"volume":829,"transactions":9,"vwap":827},"2026-06-11",225.69,231.39,214.14,222.92,2.16,756200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-10",225.73,231.73,218.5,220.75999,-5.79,-2.56,564600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-09",231.11,233.50999,217.059998,226.55,-1.87,-0.82,619500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":819,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-08",231.35001,233.22,226.3,228.42,0.59,332100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",233.0099945,233.89999,223.45,227.080002,-11.27,-4.73,352100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-04",235.81,241.42,232.92,238.35001,-1.79,-0.75,422400,{"date":875,"open":798,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-03",240.78999,236.0099945,240.14,2.63,1.11,470800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-02",231.14999,237.97,230.14999,237.50999,9.62,4.22,353700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":212,"percent_change":213,"volume":897,"transactions":9,"vwap":896},"2026-06-01",223.53,228.64,222.11,227.89,397900,{"date":899,"open":900,"high":901,"low":902,"close":710,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":710},"2026-05-29",231.48,232.33,225.5,-0.36,-0.16,496400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-28",233.72,233.87,224.2,228.33,-7.38,-3.13,608900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-27",241.69,242.72,233.88,235.71001,-7.63,-3.14,477300,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-26",236.36,243.8,232.5,243.34,11.1,4.78,680900,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":543,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-22",241,231.72,232.24001,-2.79,624400,{"date":941,"open":942,"high":30,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-21",232.78999,226.45,238.91,24.35,11.35,1007200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":107,"volume":955,"transactions":9,"vwap":953},"2026-05-20",219.5,223.81,211.3,214.56,-2.85,713000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-19",219.059998,221.31,213.33,217.41,-7,-3.12,424500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-18",235.17,236.52,221.92999,224.41,-12.57,-5.3,366100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-15",232.2,237.16,229.99001,236.98,-2.65,-1.11,642300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-14",234.35001,239.69,233.2,239.63,6.65,2.85,288900,{"date":993,"open":920,"high":994,"low":841,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-13",236.84,232.98,0.34,0.15,412100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-12",233.53999,237.7,225.50999,232.64,-4.18,-1.77,369300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":406,"volume":1015,"transactions":9,"vwap":1013},"2026-05-11",230.81,238.37,230.050003,236.82001,7,506400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-08",226.8,231.25,226.24001,229.82001,6.87,3.08,375400,{"date":1026,"open":1027,"high":1028,"low":747,"close":1029,"change":1030,"percent_change":86,"volume":1031,"transactions":9,"vwap":1029},"2026-05-07",225.44,226.78,222.95,-1.15,483800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-06",224.42,225.97,219.39,224.10001,3.65,1.66,273100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-05",214.029999,221.080002,212.95,220.45,9.28,4.39,222100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-04",212.56,214.5,208.52,211.17,-1.22,-0.57,311600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-01",213,214.98,211.039993,212.39,-0.87,-0.41,211600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-30",209.78999,214.57001,207.69,213.25999,7.8,3.8,424800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-29",206.14,208.5,204.029999,205.46001,-0.5,-0.24,345900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-28",207.55,208.47,202.85001,205.96001,-4.58,-2.18,257300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":854,"volume":1102,"transactions":9,"vwap":1100},"2026-04-27",210.38,211.78999,206.67,210.53999,1.24,190800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":500,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-24",208.33,210.92999,206.14999,209.3,0.72,296700,{"date":1112,"open":1113,"high":1114,"low":1113,"close":657,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":657},"2026-04-23",203.78999,210.089996,5.7,2.82,320100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-22",201.24001,202.87,199.50999,202.10001,3.41,1.72,267600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1056,"percent_change":660,"volume":1133,"transactions":9,"vwap":1132},"2026-04-21",199.87,202.74001,197.59,198.69,239700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":137,"volume":1141,"transactions":9,"vwap":1139},"2026-04-20",198.39,200.059998,198,199.91,0.91,198100,{"date":1143,"open":1144,"high":1130,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-17",197.27,194.28,199,5.12,2.64,351600,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-16",193.31,194.11,190.52,193.88,-0.12,-0.06,179100,{"date":1160,"open":1131,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-15",198.38,192.78,194,-4.94,-2.48,239400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":159,"volume":1174,"transactions":9,"vwap":1172},"2026-04-14",196.42999,201.039993,195,198.94,4.33,334800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-13",190.46001,194.92,189.050003,194.61,3.6,1.88,174900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":180,"volume":1191,"transactions":9,"vwap":1189},"2026-04-10",190.92,191.42,188.55,191.0099945,1.46,284700,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-09",187.58,190,186.16,189.55,1.75,0.93,331400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-08",186.67999,189.94,185.059998,187.8,9.85,5.54,469700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":510,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-07",176.55,179.13,175.50999,177.95,0.74,383900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-06",176.47,178.059998,173.87,176.64999,-0.7,-0.39,194300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":86,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-02",172.56,179.59,171.020004,177.35001,-0.29,285200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-01",176.88,179.69,176.32001,177.86,4.14,2.38,316300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-31",168.89999,174.60001,168.83,173.72,6.83,4.09,317200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-30",173.32001,174.029999,166.070007,166.89,-4.48,-2.61,314000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":128,"volume":1269,"transactions":9,"vwap":1267},"2026-03-27",169.64,172.28,167.59,171.37,2,325400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-26",174.94,176.83,169.21001,169.37,-8.05,-4.54,245700,{"date":1280,"open":1281,"high":1282,"low":1283,"close":155,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":155},"2026-03-25",179.83,180.84,177,0.28,0.16,282600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-24",169.33,177.27,167.98,177.14,5.88,3.43,318100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-23",169.14,174.62,168.45,171.25999,5.92,3.58,356000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-20",168.5,169.60001,163.28,165.34,-3.24,-1.92,987100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-19",163.5,170.67,162.45,168.58,4.54,2.77,416600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":117,"volume":1330,"transactions":9,"vwap":1328},"2026-03-18",164.050003,166.58,163.13,164.039993,-0.44,311200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-17",163.45,164.91,162.19,164.48,2.53,1.56,373000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":854,"volume":1347,"transactions":9,"vwap":1345},"2026-03-16",163.52,165.039993,161.23,161.95,0.95,282200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":615,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-13",160.49001,163.41,158.55,161,0.78,475100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1165,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-12",159.49001,161.089996,154.60001,159.75,-1.53,284100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":996,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-11",160.72,163.2,158.77,162.23,0.21,227100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-10",162.57001,165.33,161.17,161.89,0.29,0.18,310400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-09",152.089996,162.32001,150.75,161.60001,6.46,4.16,560400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-06",156.32001,158.67,154.25,155.14,-6.55,-4.05,482400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-05",165.35001,166.52,159.97,161.69,-5.47,-3.27,344800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-04",167,168.020004,164.60001,167.16,3.39,2.07,372200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-03",157.39,165.029999,155.89,163.77,-2.2,-1.33,522100,{"date":1427,"open":1428,"high":1429,"low":1353,"close":1430,"change":1431,"percent_change":352,"volume":1432,"transactions":9,"vwap":1430},"2026-03-02",163,165.99001,165.97,-0.18,511600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-27",168.44,169.27,164.58,166.14999,-4.98,-2.91,538600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1109,"volume":1449,"transactions":9,"vwap":1447},"2026-02-26",170,172,165,171.13,1.22,330300,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-25",173.83,168.42,169.91,-2.71,-1.57,346800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-24",167.88,173.89,167.14999,172.62,5.2,3.11,596400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":836,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-23",172.55,173.82001,165.38,167.42,-3.34,582100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-20",175.61,177.2,168.7,173.21001,-3.64,-2.06,617700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":427,"volume":1491,"transactions":9,"vwap":1489},"2026-02-19",174.53999,177.22,172.36,176.85001,0.9,501600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-18",178.42,180.98,173.77,175.95,-2.11,-1.18,477600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1221,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1221},"2026-02-17",178.039993,180.5,176.67,-1.14,-0.64,523500,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":741,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-13",180.99001,175.86,179.2,-1.08,646500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-12",178.42999,184.13,176.5,181.16,4.28,2.42,648500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1237,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1237},"2026-02-11",178.35001,181.94,174.5,3.18,1.83,391800,{"date":1534,"open":1535,"high":1489,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-10",175.059998,172.96001,173.7,-2.6,-1.47,474800,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-09",170.96001,177.91,176.3,4.08,2.37,559300,{"date":1550,"open":1551,"high":1222,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-06",163.53,163.33,172.22,12.9,8.1,1018200,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-05",167.83,175.8,157.23,159.32001,-25.71,-13.9,1782100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-04",190.89999,194.77,182.19,185.029999,-4.9,-2.58,946200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-03",189.60001,192.14999,187.64,189.92999,3.67,1.97,446400,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-02",179.86,186.62,179.66,186.25999,6.07,3.37,417500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-30",182.11,186.50999,178.59,180.19,-4.66,-2.52,498600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-29",182.97,185.86,179.44,184.85001,3.83,2.12,635500,{"date":1612,"open":1613,"high":1614,"low":1478,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-28",180.080002,181.25999,181.020004,1.13,0.63,710900,{"date":1620,"open":1214,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-27",179.91,174.0099945,179.89,4.92,2.81,526200,{"date":1628,"open":1629,"high":94,"low":1630,"close":1631,"change":1338,"percent_change":1490,"volume":1632,"transactions":9,"vwap":1631},"2026-01-26",173.94,172.64,174.97,399600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1362,"volume":1640,"transactions":9,"vwap":1638},"2026-01-23",175.91,176.070007,172.39999,173.41,-2.7,347600,{"date":1642,"open":1560,"high":1643,"low":1644,"close":1645,"change":75,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-22",177.47,173.11,176.11,1.33,573900,{"date":1649,"open":1444,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1530,"volume":1654,"transactions":9,"vwap":1652},"2026-01-21",175.37,169.89999,173.8,5.35,575800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1300,"change":1660,"percent_change":1379,"volume":1661,"transactions":9,"vwap":1300},"2026-01-20",166.23,173,165.89999,0.3,537100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":820,"volume":1669,"transactions":9,"vwap":1667},"2026-01-16",167.87,169.17,165.67999,168.14999,1.01,336600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":889,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-15",164.64,167.97,164.39999,167.14,2.59,280400,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-14",164.17999,164.81,159.47,162.92,-1.21,-0.74,352900,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-13",162.41,164.86,164.13,2.6,1.61,243500,{"date":1696,"open":1697,"high":1345,"low":1392,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-12",157.31,161.53,3.24,2.05,301800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":615,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-09",157.28999,160.50999,156.41,158.28999,0.8,307200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-08",153.33,157.14,151.92999,157.039993,3.44,2.24,289500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-07",157.52,158,152.92999,153.60001,-4.52,-2.86,266600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1415,"volume":1735,"transactions":9,"vwap":1733},"2026-01-06",153.84,158.22,150.89999,158.12,3.2,440700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-05",152.21001,156.21001,151.7,154.92,4.19,2.78,468600,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-02",146.75,150.77,150.73,3.98,2.71,414000,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1747,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1747},"2025-12-31",148.5,149.5,146.66,-1.59,-1.07,201600,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":997,"volume":1768,"transactions":9,"vwap":1766},"2025-12-30",147.89999,148.89999,146.71001,148.34,0.22,222200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-29",149.83,150.12,147.72,148.12,-2.87,-1.9,261700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1448,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-26",149.42,151.42999,148.39999,150.99001,0.81,253100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":256,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-24",150.39999,150.44,148.3,149.77,-0.03,126400,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":170,"volume":1801,"transactions":9,"vwap":1799},"2025-12-23",148.75,150.17999,147.67,149.82001,1.05,267800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1339,"transactions":9,"vwap":1807},"2025-12-22",148.21001,149.99001,145.47,148.77,1.87,1.27,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":148,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-19",144.99001,147.42999,144.75,146.89999,1.69,1433300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-18",142.42999,145.88,141.33,144.46001,4.3,3.07,634500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-17",144.82001,145.57001,138.34,140.16,-4.67,-3.22,730200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-16",147.64999,149.84,143.47,144.83,-2.82,-1.91,474200,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1838,"change":1849,"percent_change":138,"volume":1850,"transactions":9,"vwap":1838},"2025-12-15",151.37,146.39999,0.39,543300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1573,"volume":1858,"transactions":9,"vwap":1856},"2025-12-12",150.78,151.25,145,147.25999,-3.9,457700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1284,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-11",150.53999,151.59,149.38,151.16,0.19,318300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-10",147.39,152.0099945,147.22,150.88,3.71,2.52,604900,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":643,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-09",146.59,148.44,146.0099945,147.17,0.05,313300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-08",148.13,149.34,146.62,147.10001,-0.55,-0.37,310300,{"date":1894,"open":1895,"high":1886,"low":1895,"close":1838,"change":1896,"percent_change":64,"volume":1897,"transactions":9,"vwap":1838},"2025-12-05",146.029999,1.16,336700,{"date":1899,"open":1900,"high":1804,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-04",145.24001,144.78999,146.49001,0.54,0.37,481600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-03",145.85001,146.020004,142.0099945,145.95,1.23,0.85,407900,{"date":1916,"open":1823,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-02",146.17,143,144.72,2.2,1.54,476600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1066,"volume":1930,"transactions":9,"vwap":1928},"2025-12-01",141.92,143.21001,141.42,142.52,-0.59,336300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1378,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-11-28",143.39999,143.48,142.089996,143.11,0.2,134500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1125,"percent_change":1448,"volume":1945,"transactions":9,"vwap":1944},"2025-11-26",141.14999,144.58,140.87,142.82001,423800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1849,"volume":1953,"transactions":9,"vwap":1951},"2025-11-25",140.53,141.47,138.83,141.10001,0.55,499100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-24",138.42999,142.33,137.42999,140.55,2.41,1.74,611500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-21",134.60001,138.96001,132.34,138.14,5.19,3.9,1031300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-20",140.44,141.81,132.16,132.95,-4.77,-3.46,553000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1692,"percent_change":244,"volume":1987,"transactions":9,"vwap":1986},"2025-11-19",135.44,138.66,135.2,137.72,520600,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1896,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-11-18",132.61,135.49001,131.0099945,135.12,0.87,500300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-17",137.0099945,139.3,133.23,133.96001,-3.56,-2.59,484800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":256,"percent_change":213,"volume":2011,"transactions":9,"vwap":2010},"2025-11-14",134.39,139.62,132.53,137.52,481800,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":573,"percent_change":85,"volume":2018,"transactions":9,"vwap":2017},"2025-11-13",138.33,139.27,136.55,137.57001,696200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1950,"change":138,"percent_change":1865,"volume":2024,"transactions":9,"vwap":1950},"2025-11-12",139,141,137.12,649300,{"date":2026,"open":2027,"high":2028,"low":2001,"close":2029,"change":2030,"percent_change":1743,"volume":2031,"transactions":9,"vwap":2029},"2025-11-11",134.089996,139.13,138.57001,3.75,589500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-10",134.27,136.22,132.12,134.82001,2.84,2.15,784700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-07",128.17,132.050003,126.58,131.98,2.72,2.1,598600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":679,"volume":2057,"transactions":9,"vwap":2055},"2025-11-06",132,140.98,125,129.25999,2.4,819300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2030,"percent_change":406,"volume":2064,"transactions":9,"vwap":2063},"2025-11-05",124.37,128.14999,122.36,126.86,561700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-04",122.65,124.38,122.019997,123.11,-2.51,-2,276200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-03",126.16,126.66,124.34,125.62,-0.54,-0.43,247100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2076,"change":2088,"percent_change":180,"volume":2089,"transactions":9,"vwap":2076},"2025-10-31",125.18,127.66,124.98,0.96,589300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1378,"volume":2097,"transactions":9,"vwap":2095},"2025-10-30",123.9,125.95,123.71,125.2,0.36,390000,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-29",121.8,125.97,124.84,3.04,2.5,416300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2100,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2100},"2025-10-28",120.7,122.55,120.27,0.92,0.76,308200,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-27",122.92,120.050003,120.88,-0.58,-0.48,318700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":138,"volume":2129,"transactions":9,"vwap":2127},"2025-10-24",122.53,122.8,121.38,121.46,0.32,195300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1700,"percent_change":1125,"volume":2136,"transactions":9,"vwap":2135},"2025-10-23",119.73,121.53,119.19,121.14,219400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":544,"percent_change":1726,"volume":2143,"transactions":9,"vwap":2142},"2025-10-22",122.7,123,116.87,119.089996,405400,{"date":2145,"open":2146,"high":2147,"low":2133,"close":2148,"change":1514,"percent_change":1065,"volume":2149,"transactions":9,"vwap":2148},"2025-10-21",123.14,124.25,122.6,293900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1692,"percent_change":2039,"volume":2156,"transactions":9,"vwap":2155},"2025-10-20",122.54,124.47,122,123.68,240900,{"date":2158,"open":2159,"high":2092,"low":2160,"close":2161,"change":298,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-17",122.76,119.86,121.080002,-2.33,426000,{"date":2165,"open":2166,"high":2102,"low":2167,"close":2168,"change":2169,"percent_change":1268,"volume":2170,"transactions":9,"vwap":2168},"2025-10-16",123.23,121.79,123.97,2.43,545500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1198,"volume":2178,"transactions":9,"vwap":2176},"2025-10-15",122.080002,123.8,119.28,121.54,2.09,557400,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":2184,"percent_change":1591,"volume":2185,"transactions":9,"vwap":2183},"2025-10-14",113.61,120.59,119.45,3.89,656600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-13",111.21,116.69,110.9,115.56,6.22,5.69,674400,{"date":2196,"open":2197,"high":2198,"low":31,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-10",113.87,114.17,109.34,-4.17,-3.67,339000,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":1759,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-09",115.010002,112.35,113.51,-0.93,260900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1190,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-08",113.12,114.87,112.5,114.58,1.29,273300,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2212,"change":954,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2212},"2025-10-07",117.94,112.86,-2.46,287900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1448,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-06",115.85,116.96,115,115.97,1.06,237600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":117,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-03",115.48,116.53,114.43,114.75,-0.23,359700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2246,"volume":1801,"transactions":9,"vwap":2245},"2025-10-02",115.32,115.65,113.56,115.019997,-0.02,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-01",112.010002,115.26,111.85,115.040001,2.08,1.84,560500,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-30",111.26,113.22,112.96,1.81,1.63,259200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":1329,"volume":2271,"transactions":9,"vwap":2269},"2025-09-29",112.019997,112.71,110.87,111.15,-0.49,271400,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":96,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-26",109.49,111.68,111.64,1.6,208000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1937,"percent_change":1379,"volume":2285,"transactions":9,"vwap":2284},"2025-09-25",108.76,110.010002,108.19,109.88,256300,{"date":2287,"open":2288,"high":2289,"low":2199,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-24",110.44,111.44,109.68,-0.68,-0.62,284800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-09-23",112.56,113.6,109.8,110.36,-1.66,-1.48,497900,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2266,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2266},"2025-09-22",109.32,112.32,109.22,2.03,1.85,306200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-19",111.34,111.73,109.099998,109.99,-1.38,-1.24,1125600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1303,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-18",108.66,111.74,108.43,111.37,3.32,396300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":584,"percent_change":584,"volume":2334,"transactions":9,"vwap":2333},"2025-09-17",108,109.77,106.59,107.79,375300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2333,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2333},"2025-09-16",107.099998,107.99,106.18,0.09,0.08,291000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":180,"volume":2350,"transactions":9,"vwap":2348},"2025-09-15",107.26,108.79,106.84,107.7,0.82,311100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":396,"percent_change":2120,"volume":2209,"transactions":9,"vwap":2356},"2025-09-12",106.51,107.87,106.3,106.88,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-11",105.099998,107.53,104.72,107.4,2.73,2.61,198900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1490,"percent_change":1994,"volume":2372,"transactions":9,"vwap":2371},"2025-09-10",104.07,105.35,103.8,104.67,247000,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":287,"percent_change":846,"volume":2378,"transactions":9,"vwap":2377},"2025-09-09",104.68,103.029999,103.77,265500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1354,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-08",103.78,104.87,102.4,104.63,0.75,285500,{"date":2388,"open":2389,"high":2375,"low":2390,"close":2391,"change":64,"percent_change":180,"volume":2082,"transactions":9,"vwap":2391},"2025-09-05",103.5,102.62,103.85,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2395,"change":2308,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-04",101.07,103.059998,100.95,2.01,324300,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1056,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-03",101.74,102.25,98.46,101.029999,-1.19,584800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2402,"change":2412,"percent_change":1225,"volume":2413,"transactions":9,"vwap":2402},"2025-09-02",101.14,102.32,100.52,-0.4,311700,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1849,"volume":2421,"transactions":9,"vwap":2419},"2025-08-29",102.48,102.74,101.68,102.65,0.4,374400,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2402,"change":2426,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2402},"2025-08-28",103,101.6,-0.1,233300,{"date":2429,"open":2430,"high":2390,"low":2430,"close":2431,"change":2432,"percent_change":2420,"volume":2433,"transactions":9,"vwap":2431},"2025-08-27",101.31,102.35,0.41,191200,{"date":2435,"open":2436,"high":2402,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-26",101.45,101.010002,101.94,0.49,0.48,254500,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2436,"change":266,"percent_change":1890,"volume":2446,"transactions":9,"vwap":2436},"2025-08-25",101.72,100.9,305300,{"date":2448,"open":2449,"high":2431,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-22",98.44,102.010002,3.92,4,300800,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2440,"volume":2461,"transactions":9,"vwap":2459},"2025-08-21",97.29,98.13,97.029999,98.089996,0.47,245600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-20",99.78,100.14,97.19,97.62,-2.24,273500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-19",99.62,100.86,99.44,99.86,0.23,282400,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":510,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-18",98.21,99.73,99.63,1.32,302700,{"date":2486,"open":2472,"high":2472,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-15",98.099998,98.33,-0.8,-0.81,237900,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":468,"volume":2499,"transactions":9,"vwap":2497},"2025-08-14",99.19,99.69,98.57,99.13,-1.28,337300,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":2261,"percent_change":2254,"volume":2505,"transactions":9,"vwap":2504},"2025-08-13",98.48,100.44,100.41,283300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":697,"percent_change":1591,"volume":2512,"transactions":9,"vwap":2511},"2025-08-12",95.79,98.76,95.5,98.6,410600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":351,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-11",95.91,96.22,94.52,95.39,-0.22,534600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1816,"volume":2528,"transactions":9,"vwap":2526},"2025-08-08",95.42,97.019997,94.69,95.6,1.59,614800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-07",94.84,95.35,90.52,94.010002,2.88,3.16,833400,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":117,"percent_change":661,"volume":2544,"transactions":9,"vwap":2543},"2025-08-06",91.63,91.72,90.6,91.13,467900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1767,"percent_change":202,"volume":2453,"transactions":9,"vwap":2550},"2025-08-05",91.14,92.029999,90.39,91.4,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":159,"volume":2558,"transactions":9,"vwap":2556},"2025-08-04",89.68,91.25,89.49,91.18,1.98,373100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-01",90.67,91.47,88.76,89.2,-3.17,-3.43,257100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":661,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-31",91.93,93.48,91.87,92.37,-0.32,251700,{"date":2577,"open":2534,"high":2534,"low":2578,"close":2579,"change":85,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-07-30",92.040001,92.67,-0.97,230000,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":1157,"percent_change":1157,"volume":2587,"transactions":9,"vwap":2586},"2025-07-29",94.4,92.78,93.58,336200,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":1066,"percent_change":1329,"volume":2593,"transactions":9,"vwap":2592},"2025-07-28",94.5,93.27,93.64,274600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":880,"volume":2601,"transactions":9,"vwap":2599},"2025-07-25",93.31,94.14,92.36,94.050003,1.03,281100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2317,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-07-24",93.72,94.6,92.64,93.019997,-1.46,335800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2584,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2584},"2025-07-23",91.57,94.72,90.88,4.05,4.48,583800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":96,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-07-22",88.55,90.51,88.39,90.35,1.99,230600,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2426,"percent_change":352,"volume":2632,"transactions":9,"vwap":2631},"2025-07-21",89.07,89.48,88.38,88.59,189500,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2208,"volume":2639,"transactions":9,"vwap":2637},"2025-07-18",89.82,88.32,88.69,-0.83,259100,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":1116,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-07-17",86.91,89.57,89.52,3.25,377500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":170,"volume":2654,"transactions":9,"vwap":2652},"2025-07-16",86.36,86.84,85.56,86.7,0.61,380000,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2301,"volume":2661,"transactions":9,"vwap":2659},"2025-07-15",88.15,85.99,86.089996,-1.29,222000,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1084,"percent_change":117,"volume":2668,"transactions":9,"vwap":2667},"2025-07-14",87.26,87.89,86.63,87.38,309400,{"date":2670,"open":2657,"high":2622,"low":2671,"close":2672,"change":1499,"percent_change":1424,"volume":2673,"transactions":9,"vwap":2672},"2025-07-11",87.61,87.62,310700,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":2679,"percent_change":2420,"volume":2680,"transactions":9,"vwap":2678},"2025-07-10",88.46,90.12,88.8,0.35,377000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":427,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-09",88.98,89.16,87.57,88.45,0.58,293500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":351,"percent_change":1084,"volume":2011,"transactions":9,"vwap":2694},"2025-07-08",88.73,89.18,87.43,87.94,{"date":2696,"open":2635,"high":2697,"low":2698,"close":2657,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2657},"2025-07-07",91.019997,87.63,-2.07,-2.29,344200,{"date":2703,"open":2704,"high":2704,"low":2705,"close":2706,"change":202,"percent_change":428,"volume":1339,"transactions":9,"vwap":2706},"2025-07-03",91.24,90,90.22,{"date":2708,"open":2683,"high":2709,"low":2710,"close":2711,"change":1912,"percent_change":149,"volume":2712,"transactions":9,"vwap":2711},"2025-07-02",90.58,88.5,89.98,470700,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-07-01",85.21,89.36,85,88.75,2.98,3.47,476300,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":1506,"volume":2729,"transactions":9,"vwap":2727},"2025-06-30",86.52,87.11,85.68,85.77,-0.99,313600,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2440,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-06-27",86.82,87.019997,85.64,86.76,0.56,1193800,{"date":2739,"open":2651,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":1198,"volume":2744,"transactions":9,"vwap":2742},"2025-06-26",86.4,85.51,86.28,1.48,239000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1660,"volume":2752,"transactions":9,"vwap":2750},"2025-06-25",84.69,85.029999,83.78,84.8,0.25,284300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":1961,"percent_change":2048,"volume":2759,"transactions":9,"vwap":2758},"2025-06-24",83.58,84.7,83.14,84.55,302800,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1225,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-06-23",82.91,82.96,80.82,82.81,-0.47,335500,{"date":2769,"open":2770,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-20",83.71,82.45,83.2,-0.38,-0.45,854600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2755,"change":1225,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2755},"2025-06-18",83.96,84.89,83.51,-0.46,404500,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-17",86,87.55,83.68,83.97,-2.67,-3.08,660700,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":785,"percent_change":642,"volume":2798,"transactions":9,"vwap":2797},"2025-06-16",87.82,88.07,86.19,86.64,868900,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2724,"change":802,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2724},"2025-06-13",86.86,87.97,85.95,-2.3,622500,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-06-12",88.9,89.58,88.35,88.56,-1.3,-1.45,492300,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":1767,"percent_change":2751,"volume":2821,"transactions":9,"vwap":2820},"2025-06-11",89.89,90.78,89.31,89.86,564000,{"date":2823,"open":2824,"high":2825,"low":2631,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-06-10",89.059998,90.019997,89.64,1.45,1.64,478500,{"date":2831,"open":2832,"high":2683,"low":2832,"close":2833,"change":1809,"percent_change":1190,"volume":2834,"transactions":9,"vwap":2833},"2025-06-09",87.47,88.19,464600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-06-06",87.099998,87.64,86.62,86.92,1.35,1.58,427000,{"date":2845,"open":2846,"high":2847,"low":2846,"close":2848,"change":2340,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-05",84.91,86.47,85.57,0.11,410400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2476,"percent_change":428,"volume":2857,"transactions":9,"vwap":2856},"2025-06-04",85.31,86.040001,85.17,85.48,444700,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-06-03",82.73,86.61,82.32,85.25,3.17,3.86,755000,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-06-02",83.13,83.3,81.81,82.080002,-1.55,-1.85,590400,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2412,"volume":2883,"transactions":9,"vwap":2881},"2025-05-30",83.73,84.010002,83.15,83.63,-0.34,485600,{"date":2885,"open":2886,"high":2717,"low":2887,"close":2788,"change":1216,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2788},"2025-05-29",84.42,83.36,0.89,439000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":85,"percent_change":1514,"volume":2896,"transactions":9,"vwap":2895},"2025-05-28",84.15,84.4,82.83,83.23,552300,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":1970,"percent_change":488,"volume":2903,"transactions":9,"vwap":2902},"2025-05-27",82.14,84.48,81.72,84.14,799100,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2498,"volume":2911,"transactions":9,"vwap":2909},"2025-05-23",80.2,81.95,79.5,80.24,-1.04,701400,{"date":2913,"open":2901,"high":2914,"low":40,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-05-22",84.35,81.28,-14.22,-14.89,2072000,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2510,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2510},"2025-05-21",96.71,97.49,95.21,-2.63,-2.68,390600,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2457,"change":351,"percent_change":351,"volume":2932,"transactions":9,"vwap":2457},"2025-05-20",98.23,98.74,97.57,226900,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":1456,"percent_change":1456,"volume":2372,"transactions":9,"vwap":2938},"2025-05-19",98.55,99.37,97.71,98.34,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":138,"percent_change":138,"volume":2945,"transactions":9,"vwap":2944},"2025-05-16",99.89,100.21,98.86,99.91,307500,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":256,"percent_change":256,"volume":2952,"transactions":9,"vwap":2951},"2025-05-15",99.11,100.36,99.029999,99.65,218900,{"date":2954,"open":2955,"high":2445,"low":2956,"close":2957,"change":1224,"percent_change":1224,"volume":2958,"transactions":9,"vwap":2957},"2025-05-14",99.88,99.51,99.7,356800,{"date":2960,"open":2948,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2963},"2025-05-13",101.34,99,100.4,1.68,1.7,291800,{"date":2968,"open":2969,"high":2970,"low":2969,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-12",97.089996,98.94,98.72,5.61,6.03,194000,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2679,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2980},"2025-05-09",93.080002,93.7,92.23,93.11,0.38,140800,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":457,"percent_change":1874,"volume":2989,"transactions":9,"vwap":2988},"2025-05-08",91.36,93.34,90.7,92.76,193900,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2995},"2025-05-07",90.029999,90.86,89.81,90.48,0.84,0.94,151400,{"date":3000,"open":3001,"high":3002,"low":3003,"close":2826,"change":1759,"percent_change":1499,"volume":3004,"transactions":9,"vwap":2826},"2025-05-06",90.27,90.89,89.54,231200,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":256,"percent_change":1157,"volume":3011,"transactions":9,"vwap":3010},"2025-05-05",90.14,91.68,90.080002,90.71,179500,{"date":3013,"open":3014,"high":2556,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-05-02",89.27,88.7,90.76,3.22,3.68,306700,{"date":3021,"open":3022,"high":2657,"low":3023,"close":3024,"change":2997,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-05-01",86.5,85.96,87.54,1.09,218700,{"date":3028,"open":3029,"high":2840,"low":3030,"close":3031,"change":1431,"percent_change":351,"volume":3032,"transactions":9,"vwap":3031},"2025-04-30",85.81,84.73,86.6,258200,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":1849,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3038},"2025-04-29",86.25,87.5,85.5,86.78,0.45,233400,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":2246,"percent_change":2246,"volume":3047,"transactions":9,"vwap":3046},"2025-04-28",86.11,88.4,85.91,86.39,194800,{"date":3049,"open":2856,"high":3050,"low":2863,"close":3051,"change":2460,"percent_change":1952,"volume":2952,"transactions":9,"vwap":3051},"2025-04-25",86.83,86.41,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":811,"volume":3059,"transactions":9,"vwap":3057},"2025-04-24",83.81,86.16,83.25,85.94,2.66,224400,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-04-23",84.99,86.050003,82.86,83.28,1.12,1.36,222600,{"date":44,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":1198,"volume":3075,"transactions":9,"vwap":3073},80.75,82.4,80.12,82.16,1.41,231600,{"status":3077,"indices":3078,"watchlist":3118,"sectors":3138,"benchmarks":3185},"success",[3079,3087,3093,3099,3106,3112],{"symbol":3080,"name":3081,"price":3082,"change":3083,"pct_change":3084,"is_up":3085,"sparkline":3086,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":3088,"name":3089,"price":3090,"change":3091,"pct_change":37,"is_up":3085,"sparkline":3092,"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":3094,"name":3095,"price":3096,"change":3097,"pct_change":2439,"is_up":3085,"sparkline":3098,"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":3100,"name":3101,"price":3102,"change":3103,"pct_change":3104,"is_up":3085,"sparkline":3105,"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":3107,"name":3108,"price":3109,"change":3110,"pct_change":1490,"is_up":3085,"sparkline":3111,"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":3113,"name":3114,"price":3115,"change":1514,"pct_change":3116,"is_up":14,"sparkline":3117,"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",[3119,3125,3131],{"symbol":3120,"name":3121,"price":3122,"change":3123,"pct_change":819,"is_up":3085,"sparkline":3124,"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":3126,"name":3127,"price":3128,"change":1591,"pct_change":3129,"is_up":3085,"sparkline":3130,"date":5},"AAPL","Apple Inc",333.69,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":3132,"name":3133,"price":3134,"change":3135,"pct_change":3136,"is_up":3085,"sparkline":3137,"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",[3139,3143,3148,3153,3157,3161,3165,3169,3173,3177,3181],{"name":3140,"etf":3141,"change":1668,"price":3142,"is_up":3085},"Technology","XLK",199.81,{"name":3144,"etf":3145,"change":3146,"price":3147,"is_up":3085},"Financials","XLF",0.06,53.49,{"name":3149,"etf":3150,"change":3151,"price":3152,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":3154,"etf":3155,"change":1616,"price":3156,"is_up":3085},"Consumer Cycl","XLY",110.04,{"name":3158,"etf":3159,"change":2751,"price":3160,"is_up":3085},"Consumer Staples","XLP",80.53,{"name":3162,"etf":3163,"change":2420,"price":3164,"is_up":3085},"Energy","XLE",62.95,{"name":3166,"etf":3167,"change":1354,"price":3168,"is_up":3085},"Industrials","XLI",169.95,{"name":3170,"etf":3171,"change":129,"price":3172,"is_up":3085},"Materials","XLB",48.86,{"name":3174,"etf":3175,"change":2128,"price":3176,"is_up":3085},"Real Estate","XLRE",40.81,{"name":3178,"etf":3179,"change":2981,"price":3180,"is_up":3085},"Utilities","XLU",39.83,{"name":3182,"etf":3183,"change":2679,"price":3184,"is_up":3085},"Comm Services","XLC",110.32,[3186,3190,3194,3198],{"ticker":3187,"name":3188,"price":3189,"change":1216,"is_up":3085},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3191,"name":3192,"price":3193,"change":3129,"is_up":3085},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3195,"name":3196,"price":3197,"change":2439,"is_up":3085},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3199,"name":3200,"price":3201,"change":1490,"is_up":3085},"IWM","iShares Russell 2000",281.52]