[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTNT":3,"stock-historical-FTNT":30,"homepage-market-summary":2915},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FTNT","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},"Fortinet, Inc.","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","Fortinet is a platform-based cybersecurity vendor with product offerings covering network security, cloud security, zero-trust access, and security operations. The firm derives a majority of its revenue through sales of its subscriptions and support-based business. The California-based firm has more than 800,000 customers across the world.","15,472","Sunnyvale, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},180.95,182.09,183.09,180.04,178.72,2.23,1.25,3387130.132129,56074,181.2366,73.55,5769065.080232096,98,4243,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":18,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},70.12,5877943,2145449270.058024,91.75,"2025-04-22",[41,42,52,63,74,85,96,106,117,127,138,149,160,171,182,193,204,215,226,237,246,256,267,278,289,299,310,321,332,343,354,364,375,386,397,407,417,428,439,449,459,470,480,491,502,513,524,534,545,554,565,576,587,596,606,614,623,631,640,647,656,664,673,681,690,699,708,717,726,735,743,752,760,769,778,785,792,800,809,818,827,836,845,854,861,870,879,888,897,906,915,924,933,942,950,959,967,976,985,994,1003,1011,1019,1028,1035,1043,1052,1061,1069,1078,1087,1096,1104,1113,1122,1131,1138,1147,1155,1164,1172,1180,1188,1197,1204,1212,1220,1227,1236,1243,1251,1259,1266,1274,1283,1290,1297,1305,1313,1321,1329,1337,1343,1352,1359,1367,1376,1382,1391,1400,1408,1415,1423,1432,1440,1449,1457,1465,1473,1480,1489,1498,1506,1513,1521,1527,1535,1543,1550,1558,1565,1572,1579,1585,1592,1598,1607,1616,1623,1632,1639,1647,1653,1661,1669,1676,1681,1687,1694,1701,1709,1718,1727,1733,1739,1746,1751,1758,1764,1772,1779,1784,1791,1798,1803,1810,1819,1826,1834,1841,1848,1855,1863,1869,1873,1879,1887,1895,1902,1909,1913,1918,1922,1929,1935,1941,1947,1954,1962,1969,1976,1983,1988,1995,2002,2009,2015,2023,2030,2036,2042,2049,2057,2061,2065,2072,2079,2085,2092,2098,2104,2112,2117,2123,2129,2135,2141,2146,2151,2159,2165,2170,2178,2184,2190,2198,2207,2213,2219,2225,2230,2237,2244,2250,2257,2265,2271,2279,2285,2292,2298,2306,2313,2319,2326,2333,2341,2347,2354,2363,2370,2378,2385,2393,2401,2408,2417,2424,2433,2439,2446,2453,2461,2469,2477,2483,2490,2499,2507,2516,2523,2532,2540,2548,2556,2563,2570,2577,2583,2590,2598,2606,2615,2622,2629,2637,2644,2650,2659,2666,2673,2680,2688,2693,2700,2707,2714,2719,2727,2735,2741,2747,2755,2762,2769,2775,2780,2787,2792,2798,2805,2812,2819,2828,2835,2844,2852,2858,2865,2872,2878,2885,2893,2900,2909],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":44,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",179.045,179.998,175.02,-0.04,-0.02,2963368.459174,55960,178.2587,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",175.67,180.4899,174.74,178.76,2.8,1.59,3113295.45272,53450,178.9127,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",174.5,176.65,172.42,175.96,-0.37,-0.21,2488623.823245,50405,175.1807,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",170.7,176.905,169.56,176.33,2.87,1.65,2832525.690237,58766,175.3078,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",177.3,177.78,172.83,173.46,-5.21,-2.92,2508841.096315,51374,174.2401,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":47,"volume":103,"transactions":104,"vwap":105},"2026-09-24",178.645,181.37,176.76,178.67,-0.07,3759633.999854,60195,179.6119,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",176.47,179.35,173.37,178.74,4.48,2.57,3416495.358163,61742,177.5002,{"date":118,"open":119,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",176.085,170.23,174.26,-0.97,-0.55,4115599.576512,74052,173.5425,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",170.185,175.69,167.41,175.23,5.39,3.17,3177445.152237,62882,174.0525,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",172.46,172.94,166.09,169.84,-2.74,-1.59,12746456.77022,65868,169.7653,{"date":150,"open":151,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",170.08,176.1,167.77,172.58,0.81,0.47,5476611.043399,66507,172.9502,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",169.25,174.61,168.52,171.77,-0.6,-0.35,3903014.240804,62299,171.9913,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-15",168.67,174.05,167.4012,172.37,2.19,1.29,4351213.700884,74860,171.698,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",162.325,170.95,160.08,170.18,14.11,9.04,5917258.059148,98267,168.0248,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-11",158.4,159.3,155.18,156.07,-2.78,-1.75,2592117.862869,49416,156.2572,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-10",155.425,161.98,154.0001,158.85,1.63,1.04,3268809.264494,53769,159.2655,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-09",158.02,158.84,156.0352,157.22,-0.25,-0.16,2822867.775203,52694,157.2692,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-08",153.44,157.75,152,157.47,1.18,0.76,3575693.453387,60642,156.2601,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":102,"percent_change":47,"volume":243,"transactions":244,"vwap":245},"2026-09-04",154.7,158.47,154,156.29,3060504.490117,57953,156.4639,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":232,"volume":253,"transactions":254,"vwap":255},"2026-09-03",157.5,158.69,154.48,156.36,1.82,3124630.220857,57531,156.6424,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-02",162.19,162.275,151.8,154.54,-7.31,-4.52,5157519.013916,76448,154.6168,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-01",167.415,169.93,160.6,161.85,-9.08,-5.31,5496063.3469,72197,162.7346,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-31",166.595,172.51,165.705,170.93,4.93,2.97,6603678.493063,68334,170.479,{"date":290,"open":154,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-28",173,162.68,166,-6.78,-3.92,5095563.335697,82331,165.8057,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",160.24,173.8899,159.875,172.78,15.24,9.67,6907240.558705,95139,170.4223,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-26",151.5,158.44,149.5,157.54,3.88,2.53,2995030.086704,60302,157.1378,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-25",152.86,154.33,151.67,153.66,1.67,1.1,3460119.363711,60257,153.3973,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-24",152.425,153.8525,150.4,151.99,-1.52,-0.99,3422743.329534,56005,152.3245,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-21",151.9,154.11,148.25,153.51,2.72,1.8,4054822.12816,54919,152.2573,{"date":355,"open":230,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-20",154.44,150.16,150.79,-2.06,-1.35,5035841.774715,56704,151.2948,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-19",157.97,158.56,151.66,152.85,-5.16,-3.27,3805894.992797,69115,153.3093,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-18",156,159.9699,155.7,158.01,2.16,1.39,3791158.153794,60239,157.6183,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-17",160.05,160.43,155.57,155.85,-4.16,-2.6,3732896.498014,66888,156.575,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-14",165.75,159.1041,160.01,-5.43,-3.28,2840863.461574,53010,160.9137,{"date":408,"open":409,"high":399,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-13",162.64,160.14,165.44,4.6,2.86,4007582.748379,68078,164.4518,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-12",161.48,165.11,160,160.84,-1.05,-0.65,3773052.025222,64076,162.0222,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-11",163.24,163.92,160.7375,161.89,-2.32,-1.41,3768562.749812,55046,162.0456,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":413,"volume":446,"transactions":447,"vwap":448},"2026-08-10",159.9,167.1899,159.64,164.21,4.57,4172349.109475,74009,164.58,{"date":450,"open":451,"high":452,"low":453,"close":443,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-07",165.015,165.5,158.555,-0.47,-0.29,3888259.828366,62285,160.2113,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-06",160.07,162.73,158.27,160.11,-4.02,-2.45,4991427.781846,76469,160.0435,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":392,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-05",170.35,172.09,163.94,164.13,-2.47,4550504.61303,74555,165.84,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-04",164.11,169.105,162.77,168.29,5.08,3.11,6453934.668362,87601,167.4704,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-03",163.305,164.5,159.32,163.21,1.26,0.78,5753108.393408,90025,162.7901,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-31",154.01,162.57,153.61,161.95,7.7,4.99,6024525.484785,84506,159.8911,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-30",164,169.26,152.23,154.25,1.03,0.67,10666509.610479,162855,156.6786,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":381,"volume":531,"transactions":532,"vwap":533},"2026-07-29",148.27,154.99,143.77,153.22,3.24,11769602.316213,146383,151.6483,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-28",152.6,153.24,146.117,149.98,-2.4,-1.58,6005490.058538,89467,150.3735,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-27",157.13,151.675,152.38,0.01,4717845.753791,71162,152.9665,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-24",152.696,154.32,151.48,152.37,0.83,0.55,2815161.54275,54831,152.7242,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-23",155.29,156.485,150.92,151.54,-3.51,-2.26,4585882.13546,69617,151.9714,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-22",158.57,159,154.51,155.05,-3.05,-1.93,4570400.080626,75079,155.4323,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":572,"percent_change":435,"volume":593,"transactions":594,"vwap":595},"2026-07-21",163.38,163.5,156.02,158.1,5548733.165852,81585,157.9961,{"date":597,"open":598,"high":599,"low":421,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-20",160.635,164.57,160.36,-1.25,-0.77,3775367.832378,55444,161.5474,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":560,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-07-17",160.5,163.83,158.92999,161.61,0.52,5651100,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-16",164.070007,165,159.080002,160.78,-3.73,-2.27,4145300,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":434,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-15",169.39,170.35001,163.029999,164.50999,-1.39,5089000,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-14",158.78,167.27,158.059998,166.83,6.21,3.87,4685200,{"date":641,"open":642,"high":507,"low":643,"close":644,"change":487,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-07-13",157.67,155.72,160.62,1.97,4099000,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",164.44,165.28,156.62,157.50999,-6.22,-3.8,3519000,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":112,"volume":663,"transactions":9,"vwap":661},"2026-07-09",153.27,164.0099945,152.25,163.73,7.02,4626500,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-08",157,159.45,154.42,156.71001,-1.96,-1.24,4770200,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":621,"volume":680,"transactions":9,"vwap":678},"2026-07-07",162.39,163.31,155.67999,158.67,-3.68,5828000,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-06",154.75,163.57001,153.42999,162.35001,6.1,3.9,5163700,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-02",158.64,158.96001,156.2,156.25,-2.73,-1.72,4490600,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-01",154.74001,159.8,152.53999,158.98,5.36,3.49,4734400,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-30",151.039993,154.47,150.73,153.62,-1.8,-1.16,6678700,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-29",152.97,159.070007,152.13,155.42,4.07,2.69,6780300,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-26",150.81,152.77,147.55,151.35001,1.42,0.95,9199700,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-25",144.62,151.97,149.92999,4.65,3.2,6546900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-24",147.7,148.82001,144.57001,145.28,-2.72,-1.84,4742300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":350,"volume":759,"transactions":9,"vwap":757},"2026-06-23",144.83,148.36,143.47,148,2.61,5921200,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-22",146.36,149.19,143.59,145.39,0.66,0.46,5607500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-18",143.49001,147.2,139.78999,144.73,0.59,0.41,18432900,{"date":779,"open":780,"high":757,"low":781,"close":782,"change":783,"percent_change":670,"volume":784,"transactions":9,"vwap":782},"2026-06-17",145.81,141.69,144.14,-2.88,7649100,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":476,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-16",148.88,144.33,147.020004,-1.65,5194600,{"date":793,"open":794,"high":314,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-15",146.32001,143.98,149.49001,3.19,2.18,5207300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-12",143.64,146.38,142.14999,146.3,1.24,0.85,5083700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-11",141.0099945,146.31,139.39999,145.059998,6.18,4.45,7433800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-10",137.8,141.3,137.0099945,138.88,0.49,0.35,6267100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-09",143.13,144.3,133.050003,138.39,-4.65,-3.25,7801500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-08",145.50999,147,142.50999,143.039993,-1.64,-1.13,5333500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-05",148.46001,149.050003,143.46001,144.67999,-4.99,-3.33,7122700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":797,"percent_change":798,"volume":860,"transactions":9,"vwap":859},"2026-06-04",146.2,150.070007,144.32001,149.67,5393000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-03",145.38,148.47,143.39,146.48,-2.38,-1.6,7983400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-02",144.34,149.029999,141.75,148.86,1.72,1.17,7275600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-01",141.16,147.49001,140.25,147.14,9.17,6.65,7537400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-29",129.59,138.11,129,137.97,8.27,6.38,9627800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-28",128.58,129.94,126.61,129.7,1.77,1.38,5806200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-27",129.55,131.5,126.78,127.93,-6.03,-4.5,6861400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-26",132.98,134.91,130.60001,133.96001,0.03,0.02,4820100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-22",130,134.19,128.57001,133.92999,4.47,3.45,5819100,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-21",128.91,129.71001,127.4,129.46001,-0.54,-0.42,4266200,{"date":943,"open":944,"high":945,"low":946,"close":926,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":926},"2026-05-20",125.91,130.36,125.33,2.36,1.85,5981000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-19",127.81,128.2,123.76,127.64,1.14,0.9,7005900,{"date":960,"open":961,"high":901,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-18",121.69,120.87,126.5,3.72,3.03,5624900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-15",121.17,123.33,119.49,122.78,0.92,0.75,5533800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-14",118.029999,121.97,115.77,121.86,4.17,3.54,5784300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-13",113.21,117.84,112.71,117.69,3.82,3.35,5236600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-12",115.19,116.46,113.16,113.87,-1.57,-1.36,4910400,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-11",112.099998,115.49,115.44,1.37,1.2,6718100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":687,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-08",107.3,114.66,106.67,114.07,5.65,9904400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-07",105.26,112.39,104.51,107.97,18.02,20.03,18110100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":921,"percent_change":921,"volume":1034,"transactions":9,"vwap":1033},"2026-05-06",88.78,90.11,87.29,89.95,8050800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":233,"volume":1042,"transactions":9,"vwap":1040},"2026-05-05",89.7,90.29,88.55,89.92,0.68,3965300,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-04",86.51,89.76,86.36,89.24,2.95,3.42,5451900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-01",86.12,86.75,84.97,86.29,1.98,2.35,4041100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":714,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-30",85.12,85.22,82.44,84.31,-2.09,5810500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-29",85.42,86.39,84.43,86.11,0.39,0.45,3061400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-28",86.74,87.44,85.44,85.72,0.05,0.06,3890500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-27",84.099998,86.76,83.78,85.67,1.33,1.58,5679500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1094,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-24",83.099998,84.56,82.5,84.34,1.91,5778400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-23",85.059998,85.35,81.81,82.76,-4.33,-4.97,5417700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-22",86.27,87.64,85.78,87.089996,1.83,2.15,4443100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-21",82.23,85.68,82.099998,85.26,2.66,3.22,5158100,{"date":1132,"open":1126,"high":1133,"low":1134,"close":1135,"change":233,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-20",83.33,81.47,82.6,0.93,4049300,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-17",83.95,84.25,81.019997,81.84,-0.56,-0.68,4968300,{"date":1148,"open":1149,"high":1100,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-16",79.98,79.89,82.4,2.76,3.47,5517900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-15",78.82,80.07,77.41,79.64,0.94,1.19,6151400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":47,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-14",79.059998,80.019997,77.73,78.7,-0.05,5838500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1128,"volume":1179,"transactions":9,"vwap":1177},"2026-04-13",76.95,78.8,76.099998,78.74,2.04,6716300,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-10",80.52,76.010002,76.7,-3.96,-4.91,12401100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-09",83.27,83.71,79.56,80.66,-2.85,-3.41,6656500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":70,"percent_change":221,"volume":1203,"transactions":9,"vwap":1202},"2026-04-08",85.099998,86.14,82.28,83.51,5954900,{"date":1205,"open":1206,"high":1140,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-07",81.86,81.63,83.72,1.43,1.74,5591500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":455,"volume":1219,"transactions":9,"vwap":1217},"2026-04-06",82.74,83.38,81.83,82.29,-0.24,3459300,{"date":1221,"open":1222,"high":1223,"low":1167,"close":1224,"change":904,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-02",80.85,82.56,82.53,1.7,4139300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-01",81.77,82.14,80,81.15,-0.57,-0.7,5255500,{"date":1237,"open":1238,"high":1216,"low":1192,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-31",79.75,81.72,2.67,3.38,6045200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":807,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-30",78.11,80.94,78.080002,79.050003,1.09,7015900,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-27",79.69,76.42,78.2,-2.83,-3.49,8771200,{"date":1260,"open":1261,"high":1239,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-26",78.29,81.029999,2.14,2.71,4489100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1233,"volume":1273,"transactions":9,"vwap":1271},"2026-03-25",80.13,81.52,78.46,78.89,-0.45,6052900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-24",82.33,82.8,79.12,79.34,-3.43,-4.14,6174000,{"date":1284,"open":1285,"high":1208,"low":1286,"close":1287,"change":1008,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-23",82.010002,81.22,82.77,1.68,5000000,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":697,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-20",82.96,80.27,81.4,-2.07,16257800,{"date":1298,"open":1299,"high":1300,"low":1217,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-19",83.52,84.95,83.12,-0.27,-0.32,4539100,{"date":1306,"open":1065,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-18",84.33,82.2,83.39,0.23,0.28,4343600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1000,"volume":1320,"transactions":9,"vwap":1318},"2026-03-17",84.58,86.42,83.059998,83.16,-1.33,3938200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":497,"volume":1328,"transactions":9,"vwap":1326},"2026-03-16",84.39,85.86,83.97,84.49,1.05,5725100,{"date":1330,"open":1331,"high":1199,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-13",84.4,82.81,83.44,-0.96,-1.14,3963600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1331,"change":973,"percent_change":328,"volume":1342,"transactions":9,"vwap":1331},"2026-03-12",82.92,85.07,82.31,5220900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-11",84.3,85.37,82.35,83.48,-0.72,-0.86,5437700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1075,"percent_change":156,"volume":1358,"transactions":9,"vwap":1357},"2026-03-10",84.29,85.050003,81.62,84.2,5829400,{"date":1360,"open":1317,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-09",84.6,82.18,83.81,0.14,0.17,6446500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-06",83.99,84.48,82.9,83.67,-0.75,-0.89,5658000,{"date":1377,"open":1201,"high":1378,"low":1379,"close":1380,"change":210,"percent_change":645,"volume":1381,"transactions":9,"vwap":1380},"2026-03-05",84.73,82.25,84.42,5544100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-04",81.040001,83.98,80.95,82.79,1.69,2.08,6280700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-03",77.26,81.98,77.19,81.099998,1.92,2.42,7475200,{"date":1401,"open":1261,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-02",79.77,77.56,79.18,0.15,0.19,5247300,{"date":1409,"open":1410,"high":1278,"low":1411,"close":1412,"change":1413,"percent_change":70,"volume":1414,"transactions":9,"vwap":1412},"2026-02-27",77.3,76.64,79.029999,-0.17,7548200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":948,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-26",77.32,79.74,76.85,79.2,2.39,5872000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-25",74.49,77.6,74.35,77.35,2.12,2.82,5527400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":69,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-24",75.37,77.050003,74.31,75.23,-0.49,10049400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-23",78.42,79.48,74.66,75.6,-4.4,-5.5,8323500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1231,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1231},"2026-02-20",81.17,83.080002,79.4,-1.67,-2.04,6703800,{"date":1458,"open":1459,"high":1229,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-19",81.010002,80.24,81.67,0.98,1.21,4584100,{"date":1466,"open":1467,"high":1468,"low":1279,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-18",80.9,81.26,80.69,-1,-1.22,5853300,{"date":1474,"open":1475,"high":1071,"low":1476,"close":1477,"change":1478,"percent_change":263,"volume":1479,"transactions":9,"vwap":1477},"2026-02-17",85.17,81.050003,81.69,-3.87,6061100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-13",84.55,86.53,83.6,85.56,1.3,1.54,8091300,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-12",87.55,88.6,82.97,84.26,-3.56,-4.05,7805800,{"date":1499,"open":1500,"high":1501,"low":1357,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-11",85.41,88.3,87.82,2.29,2.68,7987300,{"date":1507,"open":1508,"high":1509,"low":1475,"close":1510,"change":1511,"percent_change":454,"volume":1512,"transactions":9,"vwap":1510},"2026-02-10",86.35,87.49,85.53,-0.4,7859100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":134,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-09",82.27,86.17,81.37,85.93,3.83,9897000,{"date":1522,"open":1523,"high":1299,"low":1524,"close":1109,"change":1519,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1109},"2026-02-06",81.8,77.27,4.85,15226300,{"date":1528,"open":1386,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-05",81.78,78.029999,78.93,-2.19,-2.7,12691300,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":252,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-04",78.87,81.45,77.79,81.12,2.3,7824800,{"date":1544,"open":1545,"high":1546,"low":1539,"close":1547,"change":1548,"percent_change":466,"volume":1549,"transactions":9,"vwap":1547},"2026-02-03",80.98,81.23,79.3,-1.99,6663400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":921,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-02",80.86,82.36,80.15,81.29,0.04,7788200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1468,"change":221,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1468},"2026-01-30",80.64,81.48,80.18,-0.31,7499100,{"date":1566,"open":1567,"high":1568,"low":1418,"close":1569,"change":1233,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-29",81.5,82.11,81.51,-0.69,6266300,{"date":1573,"open":1362,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1076,"volume":1578,"transactions":9,"vwap":1576},"2026-01-28",82.55,81.64,82.080002,0.37,3918000,{"date":1580,"open":1581,"high":1582,"low":1468,"close":1583,"change":1001,"percent_change":842,"volume":1584,"transactions":9,"vwap":1583},"2026-01-27",83.21,83.56,81.71,4818400,{"date":1586,"open":1587,"high":1588,"low":1384,"close":1589,"change":1209,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-26",81.65,83.13,83.07,1.75,5708800,{"date":1593,"open":1594,"high":1106,"low":1396,"close":1575,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1575},"2026-01-23",83.5,4.02,5.18,10960100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-22",76.49,77.81,76.33,77.62,1.87,2.47,4853300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-21",75.81,76.019997,74.71,75.75,0.29,0.38,6368300,{"date":1617,"open":1618,"high":1445,"low":26,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-20",74.11,75.46,0.08,0.11,6870600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-16",76.54,76.61,75.15,75.38,-0.94,-1.23,7913700,{"date":1633,"open":1625,"high":1634,"low":1635,"close":1636,"change":102,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-15",78.33,76.18,76.32,-0.09,6345400,{"date":1640,"open":1641,"high":1642,"low":1609,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-14",76.45,78.31,76.39,-1.94,-2.48,10181100,{"date":1648,"open":1169,"high":1649,"low":1650,"close":1634,"change":1651,"percent_change":940,"volume":1652,"transactions":9,"vwap":1634},"2026-01-13",79.72,77.76,-0.33,5748700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1144,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-12",78.92,79.080002,77.99,78.66,-0.71,3857900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":877,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-09",78.15,79.37,77.97,79.22,1.5,5003200,{"date":1670,"open":1671,"high":1671,"low":1650,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-08",79.54,78.050003,-1.97,-2.46,6441700,{"date":1677,"open":1678,"high":1552,"low":1679,"close":1167,"change":1094,"percent_change":1680,"volume":1622,"transactions":9,"vwap":1167},"2026-01-07",78.61,78.35,2.01,{"date":1682,"open":1168,"high":1420,"low":1426,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-06",78.44,0.5,0.64,6477800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1085,"percent_change":1620,"volume":1693,"transactions":9,"vwap":1692},"2026-01-05",78.51,79.9,77.83,77.94,6068200,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":583,"volume":1700,"transactions":9,"vwap":1698},"2026-01-02",79.97,77.18,77.88,-1.53,7548800,{"date":1702,"open":1703,"high":1704,"low":1664,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-31",80.12,80.41,79.41,-0.9,-1.12,2867600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-30",80.61,80.87,80.28,80.31,-0.51,-0.63,2493900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-29",81.28,81.79,80.42,80.82,-0.74,-0.91,4864300,{"date":1728,"open":1729,"high":1587,"low":1730,"close":1731,"change":1614,"percent_change":156,"volume":1732,"transactions":9,"vwap":1731},"2025-12-26",80.91,80.59,81.56,2973900,{"date":1734,"open":1735,"high":1736,"low":1713,"close":1737,"change":612,"percent_change":1685,"volume":1738,"transactions":9,"vwap":1737},"2025-12-24",80.53,81.38,81.18,1241000,{"date":1740,"open":1741,"high":1583,"low":1742,"close":1193,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1193},"2025-12-23",81.61,80.099998,-1.08,-1.32,3465700,{"date":1747,"open":1748,"high":1216,"low":1268,"close":1749,"change":1667,"percent_change":1604,"volume":1750,"transactions":9,"vwap":1749},"2025-12-22",81.35,81.74,4714500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1460,"change":824,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1460},"2025-12-19",79.73,80.44,79,0.61,20115500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1238,"change":1577,"percent_change":156,"volume":1763,"transactions":9,"vwap":1238},"2025-12-18",80.54,80.6,78.57,8070000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-17",80.089996,81.44,79.38,-3.09,-3.75,9268900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":733,"percent_change":877,"volume":1778,"transactions":9,"vwap":1777},"2025-12-16",81.31,82.83,81.13,82.47,5264000,{"date":1780,"open":1126,"high":1775,"low":1781,"close":1269,"change":1234,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1269},"2025-12-15",80.79,-0.85,5101400,{"date":1785,"open":1394,"high":1786,"low":1787,"close":1788,"change":221,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-12",82.66,81.66,82.22,-0.3,4283800,{"date":1792,"open":1793,"high":1794,"low":1538,"close":1777,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1777},"2025-12-11",81.6,83.22,0.87,1.07,4523600,{"date":1799,"open":1371,"high":1794,"low":1460,"close":1793,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1793},"2025-12-10",-1.9,-2.28,7383600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1594,"change":1808,"percent_change":47,"volume":1809,"transactions":9,"vwap":1594},"2025-12-09",83.089996,84.16,82.15,-0.03,3991200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-08",86.96,87.11,83.26,83.53,-3.39,-3.9,6075000,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1210,"percent_change":1178,"volume":1825,"transactions":9,"vwap":1824},"2025-12-05",85.54,86.94,85.2,86.92,6172200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1398,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-04",82.98,85.24,82.41,85.18,2.92,6709900,{"date":1835,"open":1836,"high":1292,"low":1837,"close":1109,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1109},"2025-12-03",82.21,81.42,-0.18,-0.22,5133700,{"date":1842,"open":1843,"high":1190,"low":1844,"close":1845,"change":1846,"percent_change":1008,"volume":1847,"transactions":9,"vwap":1845},"2025-12-02",82.51,82,82.94,1.12,3869700,{"date":1849,"open":1850,"high":1126,"low":1851,"close":1852,"change":1853,"percent_change":807,"volume":1854,"transactions":9,"vwap":1852},"2025-12-01",80.49,80.43,81.82,0.69,4092800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1776,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1776},"2025-11-28",80.67,81.36,80.36,0.58,0.72,2199100,{"date":1864,"open":1865,"high":1552,"low":1866,"close":1867,"change":1303,"percent_change":1511,"volume":1868,"transactions":9,"vwap":1867},"2025-11-26",80.81,78.63,80.55,4527000,{"date":1870,"open":1768,"high":1871,"low":1547,"close":1712,"change":328,"percent_change":904,"volume":1872,"transactions":9,"vwap":1712},"2025-11-25",81.19,3816400,{"date":1874,"open":1271,"high":1875,"low":1169,"close":1402,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1402},"2025-11-24",80.010002,0.91,1.15,8416900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1327,"volume":1886,"transactions":9,"vwap":1884},"2025-11-21",77.8,79.5,77.17,78.86,0.82,5531300,{"date":1888,"open":1889,"high":1890,"low":1539,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-20",80.5,81.21,78.040001,-1.69,-2.12,5994200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1753,"change":940,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1753},"2025-11-19",79.82,80.37,79.32,-0.52,4190100,{"date":1903,"open":1793,"high":1904,"low":1905,"close":1554,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1554},"2025-11-18",82.26,79.14,-1.79,-2.18,6448400,{"date":1910,"open":1126,"high":1292,"low":1229,"close":1911,"change":69,"percent_change":1272,"volume":1912,"transactions":9,"vwap":1911},"2025-11-17",81.94,4479000,{"date":1914,"open":1915,"high":1814,"low":1238,"close":1341,"change":1916,"percent_change":1094,"volume":1917,"transactions":9,"vwap":1341},"2025-11-14",80.14,1.28,5149800,{"date":1919,"open":1538,"high":1574,"low":1386,"close":1262,"change":1920,"percent_change":360,"volume":1921,"transactions":9,"vwap":1262},"2025-11-13",-1.11,4735300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1230,"change":338,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1230},"2025-11-12",83.35,84.029999,81.76,-1.82,4786400,{"date":1930,"open":1201,"high":1931,"low":1932,"close":1933,"change":904,"percent_change":1288,"volume":1934,"transactions":9,"vwap":1933},"2025-11-11",84.24,82.089996,83.66,5108100,{"date":1936,"open":1937,"high":1938,"low":1293,"close":1201,"change":824,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1201},"2025-11-10",82.3,82.62,0.6,6447900,{"date":1942,"open":1943,"high":1394,"low":1944,"close":1721,"change":22,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1721},"2025-11-07",79.78,79.55,1.55,7152600,{"date":1948,"open":1949,"high":1477,"low":1950,"close":1760,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1760},"2025-11-06",76.050003,75.31,-5.45,-6.34,13371800,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":957,"volume":1961,"transactions":9,"vwap":1959},"2025-11-05",84.61,86.32,84,85.99,0.77,8713500,{"date":1963,"open":1964,"high":1965,"low":1380,"close":1064,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1064},"2025-11-04",86.5,86.84,-2.3,-2.63,5906500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1249,"percent_change":497,"volume":1975,"transactions":9,"vwap":1974},"2025-11-03",86.019997,87.66,84.88,87.52,6239600,{"date":1977,"open":1978,"high":1979,"low":1958,"close":1980,"change":21,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-31",84.21,86.83,86.43,2.65,4680400,{"date":1984,"open":1315,"high":1985,"low":1986,"close":1357,"change":48,"percent_change":48,"volume":1987,"transactions":9,"vwap":1357},"2025-10-30",85.6,84.15,4575300,{"date":1989,"open":1990,"high":1991,"low":1582,"close":1992,"change":790,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-10-29",84.85,85,84.22,-1.92,5430700,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":1860,"percent_change":1041,"volume":2001,"transactions":9,"vwap":2000},"2025-10-28",86.07,87.040001,84.98,85.87,4895600,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1302,"percent_change":1303,"volume":2008,"transactions":9,"vwap":2007},"2025-10-27",86.13,86.56,85.14,85.29,4166100,{"date":2010,"open":2011,"high":1324,"low":1999,"close":1485,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1485},"2025-10-24",85.77,0.63,0.74,3367500,{"date":2016,"open":2017,"high":2018,"low":1101,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-23",84.66,85.47,84.93,0.27,0.32,2548700,{"date":2024,"open":1991,"high":2025,"low":2026,"close":2017,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2017},"2025-10-22",85.49,84.07,-0.12,-0.14,4101800,{"date":2031,"open":2032,"high":1063,"low":1396,"close":2033,"change":2034,"percent_change":1637,"volume":2035,"transactions":9,"vwap":2033},"2025-10-21",83.41,84.78,-0.08,4828900,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":732,"percent_change":1225,"volume":2041,"transactions":9,"vwap":2040},"2025-10-20",83.050003,84.96,84.86,3968300,{"date":2043,"open":2044,"high":2045,"low":1341,"close":1333,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1333},"2025-10-17",82.59,83.77,0.3,0.36,4162000,{"date":2050,"open":2051,"high":1101,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-16",83.74,82.17,83.14,-0.44,-0.53,4020000,{"date":2058,"open":1208,"high":2033,"low":1589,"close":2059,"change":1684,"percent_change":1939,"volume":2060,"transactions":9,"vwap":2059},"2025-10-15",83.58,4136100,{"date":2062,"open":1100,"high":2063,"low":1308,"close":1452,"change":1707,"percent_change":1319,"volume":2064,"transactions":9,"vwap":1452},"2025-10-14",83.9,4915200,{"date":2066,"open":2067,"high":1823,"low":2068,"close":1357,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1357},"2025-10-13",84.7,83.59,1.16,1.4,4433600,{"date":2073,"open":1964,"high":2074,"low":1828,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-10",87.099998,83.040001,-3.15,-3.65,4604600,{"date":2080,"open":2081,"high":2082,"low":1986,"close":2083,"change":1302,"percent_change":1563,"volume":2084,"transactions":9,"vwap":2083},"2025-10-09",85.7,86.52,86.19,3926700,{"date":2086,"open":1985,"high":2087,"low":2088,"close":2089,"change":1487,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-10-08",86.73,85.13,86.46,1.81,5614300,{"date":2093,"open":1047,"high":2094,"low":2017,"close":2095,"change":2096,"percent_change":1892,"volume":2097,"transactions":9,"vwap":2095},"2025-10-07",87.050003,84.92,-1.46,4330300,{"date":2099,"open":1508,"high":2100,"low":2101,"close":2102,"change":775,"percent_change":1853,"volume":2103,"transactions":9,"vwap":2102},"2025-10-06",87.19,85.96,86.38,3844800,{"date":2105,"open":2106,"high":2107,"low":1821,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-03",86.8,87.24,85.79,-0.5,-0.58,4247400,{"date":2113,"open":2114,"high":1072,"low":2017,"close":1057,"change":2115,"percent_change":1486,"volume":2116,"transactions":9,"vwap":1057},"2025-10-02",85.25,1.11,4639200,{"date":2118,"open":2119,"high":2120,"low":1372,"close":1831,"change":328,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1831},"2025-10-01",83.92,85.33,1.31,4314900,{"date":2124,"open":1307,"high":2125,"low":1594,"close":2126,"change":1233,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-09-30",84.99,84.080002,-0.67,3967000,{"date":2130,"open":1973,"high":2131,"low":1484,"close":2132,"change":2133,"percent_change":1075,"volume":2134,"transactions":9,"vwap":2132},"2025-09-29",85.16,84.65,0.33,4652000,{"date":2136,"open":2137,"high":2138,"low":1493,"close":2139,"change":2115,"percent_change":1093,"volume":2140,"transactions":9,"vwap":2139},"2025-09-26",83.2,84.89,84.32,4171900,{"date":2142,"open":1292,"high":2143,"low":1926,"close":1581,"change":2144,"percent_change":454,"volume":2145,"transactions":9,"vwap":1581},"2025-09-25",83.4,-0.39,4756400,{"date":2147,"open":2007,"high":2148,"low":2149,"close":1484,"change":1454,"percent_change":670,"volume":2150,"transactions":9,"vwap":1484},"2025-09-24",86.21,83.34,5658600,{"date":2152,"open":1063,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-23",86.059998,84.14,85.27,0.26,0.31,5370400,{"date":2160,"open":1588,"high":1063,"low":2161,"close":2162,"change":2163,"percent_change":733,"volume":2164,"transactions":9,"vwap":2162},"2025-09-22",81.9,85.010002,0.8,6172900,{"date":2166,"open":2167,"high":2067,"low":2052,"close":1978,"change":1129,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1978},"2025-09-19",82.46,3.98,22847000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1795,"volume":2177,"transactions":9,"vwap":2175},"2025-09-18",81.33,81.87,80.76,80.99,0.7,5119700,{"date":2179,"open":2180,"high":1712,"low":1649,"close":2181,"change":2182,"percent_change":1685,"volume":2183,"transactions":9,"vwap":2181},"2025-09-17",79.85,80.29,0.51,4978200,{"date":2185,"open":1246,"high":2186,"low":2187,"close":1943,"change":1471,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1943},"2025-09-16",81,79.49,-1.51,5585100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2186,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2186},"2025-09-15",80.25,81.059998,79.61,1.32,1.66,6220500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-09-12",80.93,81.27,79.65,79.68,-1.21,-1.5,4428900,{"date":2208,"open":2209,"high":1286,"low":2203,"close":2210,"change":2211,"percent_change":903,"volume":2212,"transactions":9,"vwap":2210},"2025-09-11",80.040001,80.89,1.41,6932300,{"date":2214,"open":2215,"high":1761,"low":2216,"close":1443,"change":2217,"percent_change":1272,"volume":2218,"transactions":9,"vwap":1443},"2025-09-10",79.93,78.9,-0.36,5899400,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":1900,"percent_change":424,"volume":2224,"transactions":9,"vwap":2223},"2025-09-09",80.4,79.25,79.84,4507700,{"date":2226,"open":1404,"high":2221,"low":1404,"close":1859,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1859},"2025-09-08",1.53,1.94,6728800,{"date":2231,"open":2232,"high":2187,"low":2233,"close":2234,"change":1421,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-05",76.91,76.88,78.83,3.13,10495900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2028,"percent_change":1838,"volume":2243,"transactions":9,"vwap":2242},"2025-09-04",76.26,76.63,75.11,76.44,6127700,{"date":2245,"open":2246,"high":2247,"low":1176,"close":2248,"change":167,"percent_change":1272,"volume":2249,"transactions":9,"vwap":2248},"2025-09-03",76.73,77.13,76.58,4857800,{"date":2251,"open":2252,"high":1393,"low":2253,"close":2254,"change":750,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-02",75.24,75,76.93,-2.34,7353500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1900,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-08-29",79.17,79.52,78.32,78.77,-0.66,4458200,{"date":2266,"open":2267,"high":1705,"low":1692,"close":2268,"change":2069,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-28",78.18,79.29,1.48,4929700,{"date":2272,"open":1891,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-27",78.34,77.51,78.13,0.48,0.62,5711000,{"date":2280,"open":2281,"high":1634,"low":2282,"close":2283,"change":550,"percent_change":550,"volume":2284,"transactions":9,"vwap":2283},"2025-08-26",77.95,77.21,77.65,6114300,{"date":2286,"open":1690,"high":2287,"low":2288,"close":2289,"change":867,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-08-25",79.99,77.61,77.64,-2.97,7269000,{"date":2293,"open":1642,"high":2294,"low":2295,"close":1167,"change":2296,"percent_change":1832,"volume":2297,"transactions":9,"vwap":1167},"2025-08-22",80.62,78.21,2.27,6175800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2255,"volume":2305,"transactions":9,"vwap":2303},"2025-08-21",78.91,79.11,76.86,77.75,-1.86,9966800,{"date":2307,"open":2308,"high":2309,"low":1410,"close":2194,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2194},"2025-08-20",78.089996,80.3,1.52,1.95,12247300,{"date":2314,"open":1720,"high":1720,"low":2315,"close":2308,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2308},"2025-08-19",77.099998,-2.67,-3.31,15012600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2174,"change":81,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2174},"2025-08-18",79.57,81.2,78.94,2.09,12268400,{"date":2327,"open":2328,"high":1897,"low":2329,"close":2301,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2301},"2025-08-15",77.68,77.040001,1.86,2.41,10868800,{"date":2334,"open":1672,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-08-14",78.6,76.82,77.25,-2.08,-2.62,11823100,{"date":2342,"open":2343,"high":1742,"low":1672,"close":2344,"change":2345,"percent_change":328,"volume":2346,"transactions":9,"vwap":2344},"2025-08-13",79.88,79.33,0.86,14129000,{"date":2348,"open":2253,"high":2349,"low":2350,"close":2351,"change":688,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-12",78.99,74.98,78.47,5.23,15463900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-08-11",74.019997,76.9,73.81,74.57,0.18,0.24,13429600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1725,"percent_change":2204,"volume":2369,"transactions":9,"vwap":2368},"2025-08-08",76.11,76.71,72.83,74.39,17024500,{"date":2371,"open":2372,"high":2373,"low":35,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-07",74.3,75.35,75.3,-21.28,-22.03,47433000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1577,"percent_change":1614,"volume":2384,"transactions":9,"vwap":2383},"2025-08-06",96.99,97.59,96.3,96.58,8765700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2255,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-05",98.45,99.4,96.12,96.21,-2.37,4034200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1162,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-04",97.82,99.35,96.54,98.55,1.22,5383000,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-01",99.38,96.83,97.36,-2.54,4709400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-07-31",102.27,102.6,99.67,99.9,-1.81,-1.78,4311900,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":92,"volume":2423,"transactions":9,"vwap":2421},"2025-07-30",104.88,99.78,101.71,-3.06,5326200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-29",105.63,106.95,103.21,104.77,-0.11,-0.1,3246900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2419,"change":1085,"percent_change":1085,"volume":2438,"transactions":9,"vwap":2419},"2025-07-28",104.98,106.21,104.12,2129000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1084,"percent_change":1084,"volume":2445,"transactions":9,"vwap":2444},"2025-07-25",105.23,105.85,104.72,104.82,2087900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2429,"change":455,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2429},"2025-07-24",105.31,106.19,104.029999,-0.28,2440000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2361,"volume":2460,"transactions":9,"vwap":2458},"2025-07-23",104.91,105.15,103.14,105.059998,0.25,2582700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1548,"volume":2468,"transactions":9,"vwap":2466},"2025-07-22",106.93,107.4,104.64,104.81,-2.13,2951400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2310,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-21",105.16,107.52,104.36,106.94,1.44,3533600,{"date":2478,"open":2479,"high":2480,"low":2443,"close":2481,"change":1684,"percent_change":2276,"volume":2482,"transactions":9,"vwap":2481},"2025-07-18",105.71,106.57,105.42,3640800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2269,"percent_change":1209,"volume":2489,"transactions":9,"vwap":2488},"2025-07-17",103.5,105.46,103.35,104.92,3480900,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-07-16",104.93,105.19,101.55,103.44,-1.49,-1.42,3509300,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2492,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2492},"2025-07-15",103.41,105.44,103.38,1.96,1.9,4172800,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-07-14",99.36,103.56,99.25,102.97,3.91,3.95,6019600,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1335,"percent_change":1335,"volume":2522,"transactions":9,"vwap":2521},"2025-07-11",100,100.62,98.7,99.059998,4132000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-10",107.71,108.089996,99.91,100.2,-7.45,-6.92,5972600,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1621,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-09",108.65,108.77,105.62,107.65,0.1,4442500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":560,"volume":2547,"transactions":9,"vwap":2545},"2025-07-08",106.97,107.83,103.36,107.54,0.89,5288500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1161,"volume":2555,"transactions":9,"vwap":2553},"2025-07-07",105.6,107.56,105.019997,106.65,0.99,4762200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":931,"percent_change":1241,"volume":2562,"transactions":9,"vwap":2561},"2025-07-03",102.68,106.12,102.62,105.66,2864100,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1839,"percent_change":70,"volume":2569,"transactions":9,"vwap":2568},"2025-07-02",101.81,102.65,100.91,102.21,3749300,{"date":2571,"open":2572,"high":2442,"low":2567,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-01",105.36,102.43,-3.29,-3.11,6138000,{"date":2578,"open":2579,"high":2580,"low":2501,"close":2581,"change":758,"percent_change":317,"volume":2582,"transactions":9,"vwap":2581},"2025-06-30",103.9,105.96,105.72,4095400,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1373,"percent_change":1349,"volume":2589,"transactions":9,"vwap":2588},"2025-06-27",103.92,104.47,102.94,103.11,5706100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1365,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-26",103.73,104.74,103.099998,103.86,0.16,2816300,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1234,"volume":2605,"transactions":9,"vwap":2603},"2025-06-25",104.87,105.79,103.52,103.69,-0.73,2791900,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-06-24",104.32,104.99,103.39,104.42,1.27,1.23,3540500,{"date":2616,"open":2420,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-23",103.46,98.6,103.15,3.3,4523500,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":122,"percent_change":1334,"volume":2628,"transactions":9,"vwap":2627},"2025-06-20",101.32,101.99,98.86,99.85,6944000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":359,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-18",103.26,103.4,99.84,100.82,-2,4337300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1136,"percent_change":1876,"volume":2643,"transactions":9,"vwap":2642},"2025-06-17",101.53,104.5,101.3,102.88,4096000,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2648,"change":1846,"percent_change":2115,"volume":2649,"transactions":9,"vwap":2648},"2025-06-16",101.099998,103.23,101.95,3519800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-06-13",100.78,103.34,100.31,100.83,-0.83,-0.82,3425200,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2217,"percent_change":167,"volume":2665,"transactions":9,"vwap":2664},"2025-06-12",101.84,102.79,101.47,101.66,2946600,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1075,"percent_change":1614,"volume":2672,"transactions":9,"vwap":2671},"2025-06-11",101.42,104.010002,100.14,102.019997,4220300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1272,"percent_change":2054,"volume":2679,"transactions":9,"vwap":2678},"2025-06-10",102.33,102.9,101.07,101.63,3789300,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":696,"volume":2687,"transactions":9,"vwap":2685},"2025-06-09",104.73,105,101.94,102.080002,-2.86,3904800,{"date":2689,"open":2608,"high":2690,"low":2592,"close":2691,"change":2475,"percent_change":382,"volume":2692,"transactions":9,"vwap":2691},"2025-06-06",105.2,104.94,3296600,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2485,"change":2698,"percent_change":948,"volume":2699,"transactions":9,"vwap":2485},"2025-06-05",102.07,103.98,101.75,1.88,3368100,{"date":2701,"open":2702,"high":2703,"low":2624,"close":2704,"change":2705,"percent_change":1471,"volume":2706,"transactions":9,"vwap":2704},"2025-06-04",102.5,102.84,101.62,-1.26,3392800,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2642,"change":776,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2642},"2025-06-03",102.26,103.17,102.059998,0.4,3789900,{"date":2715,"open":2646,"high":2716,"low":2627,"close":2717,"change":1853,"percent_change":1041,"volume":2718,"transactions":9,"vwap":2717},"2025-06-02",102.52,102.47,5242600,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":221,"volume":2726,"transactions":9,"vwap":2724},"2025-05-30",102.2,102.48,100.54,101.78,-0.26,17093000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":476,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-05-29",105.22,105.5,100.9,102.040001,-2.36,4731600,{"date":2736,"open":2593,"high":2737,"low":2738,"close":1023,"change":2739,"percent_change":1839,"volume":2740,"transactions":9,"vwap":1023},"2025-05-28",105.58,104.22,-0.23,3740100,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2593,"change":1094,"percent_change":2227,"volume":2746,"transactions":9,"vwap":2593},"2025-05-27",104.2,106.059998,104.17,4249100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2054,"volume":2754,"transactions":9,"vwap":2752},"2025-05-23",102.16,103.53,101.58,103.16,-0.46,3768800,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":498,"percent_change":233,"volume":2761,"transactions":9,"vwap":2760},"2025-05-22",103.33,104.69,103.080002,103.62,3655100,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2703,"change":2767,"percent_change":2304,"volume":2768,"transactions":9,"vwap":2703},"2025-05-21",103.7,104.78,102.75,-1.95,4423700,{"date":2770,"open":2771,"high":2771,"low":2772,"close":2773,"change":1556,"percent_change":1556,"volume":2774,"transactions":9,"vwap":2773},"2025-05-20",104.89,103.2,104.79,3958300,{"date":2776,"open":2510,"high":2777,"low":2485,"close":2778,"change":2596,"percent_change":1405,"volume":2779,"transactions":9,"vwap":2778},"2025-05-19",104.95,104.75,3562300,{"date":2781,"open":2647,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":1058,"volume":2786,"transactions":9,"vwap":2784},"2025-05-16",105.11,102.69,104.59,2.03,4510500,{"date":2788,"open":2702,"high":2632,"low":2789,"close":2790,"change":2127,"percent_change":424,"volume":2791,"transactions":9,"vwap":2790},"2025-05-15",101.34,102.56,4680100,{"date":2793,"open":2794,"high":2795,"low":2558,"close":2647,"change":1927,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2647},"2025-05-14",105.099998,105.97,-1.73,4513500,{"date":2799,"open":2800,"high":2730,"low":2801,"close":2802,"change":2803,"percent_change":1049,"volume":2804,"transactions":9,"vwap":2802},"2025-05-13",101.49,101.28,105.050003,3.01,5890000,{"date":2806,"open":2627,"high":2807,"low":2808,"close":2732,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2732},"2025-05-12",102.13,99.19,4.62,4.74,6251500,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1303,"percent_change":1651,"volume":2818,"transactions":9,"vwap":2817},"2025-05-09",98.33,98.38,95.42,97.42,5721200,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-08",97.6,99.27,93.25,97.74,-8.98,-8.41,15635100,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":940,"percent_change":2144,"volume":2834,"transactions":9,"vwap":2833},"2025-05-07",106.040001,107.44,105.47,106.72,6859300,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-05-06",105.99,108.51,105.43,107.14,-1.55,-1.43,4775200,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":947,"volume":2851,"transactions":9,"vwap":2849},"2025-05-05",104.57,109.33,104.46,108.69,2.51,5447100,{"date":2853,"open":2479,"high":2553,"low":2854,"close":2855,"change":645,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-05-02",104.63,106.18,1.89,3795600,{"date":2859,"open":2419,"high":2860,"low":2861,"close":2862,"change":1076,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-05-01",106.41,104.14,104.21,0.43,4088300,{"date":2866,"open":2867,"high":2696,"low":2868,"close":2869,"change":1272,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-04-30",101.86,100.34,103.76,-0.43,5456900,{"date":2873,"open":2671,"high":2874,"low":2875,"close":2862,"change":2876,"percent_change":2227,"volume":2877,"transactions":9,"vwap":2862},"2025-04-29",104.54,101.97,1.57,3128900,{"date":2879,"open":2880,"high":2759,"low":2881,"close":2882,"change":2883,"percent_change":560,"volume":2884,"transactions":9,"vwap":2882},"2025-04-28",102.39,100.94,102.64,0.84,3079100,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":1796,"volume":2892,"transactions":9,"vwap":2890},"2025-04-25",100.27,101.92,99.99,101.8,1.08,3350000,{"date":2894,"open":2380,"high":2895,"low":2896,"close":2897,"change":964,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-04-24",101.19,96.75,100.72,3.84,4087900,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-04-23",97.45,99.54,96.29,97,2.63,2.79,4330100,{"date":39,"open":2910,"high":2911,"low":2912,"close":2913,"change":2345,"percent_change":973,"volume":2914,"transactions":9,"vwap":2913},93.51,95.059998,91.24,94.37,4621000,{"status":2916,"indices":2917,"watchlist":2956,"sectors":2977,"benchmarks":3024},"success",[2918,2926,2932,2938,2944,2950],{"symbol":2919,"name":2920,"price":2921,"change":2922,"pct_change":2923,"is_up":2924,"sparkline":2925,"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":2927,"name":2928,"price":2929,"change":2930,"pct_change":32,"is_up":2924,"sparkline":2931,"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":2933,"name":2934,"price":2935,"change":2936,"pct_change":824,"is_up":2924,"sparkline":2937,"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":2939,"name":2940,"price":2941,"change":2942,"pct_change":1162,"is_up":2924,"sparkline":2943,"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":2945,"name":2946,"price":2947,"change":2948,"pct_change":957,"is_up":2924,"sparkline":2949,"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":2951,"name":2952,"price":2953,"change":1743,"pct_change":2954,"is_up":14,"sparkline":2955,"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",[2957,2964,2971],{"symbol":2958,"name":2959,"price":2960,"change":2961,"pct_change":2962,"is_up":2924,"sparkline":2963,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2965,"name":2966,"price":2967,"change":2968,"pct_change":2969,"is_up":2924,"sparkline":2970,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2972,"name":2973,"price":2974,"change":2975,"pct_change":740,"is_up":2924,"sparkline":2976,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2978,2983,2987,2992,2997,3000,3004,3008,3012,3016,3020],{"name":2979,"etf":2980,"change":2981,"price":2982,"is_up":2924},"Technology","XLK",1.01,199.81,{"name":2984,"etf":2985,"change":1085,"price":2986,"is_up":2924},"Financials","XLF",53.49,{"name":2988,"etf":2989,"change":2990,"price":2991,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":2993,"etf":2994,"change":2995,"price":2996,"is_up":2924},"Consumer Cycl","XLY",1.13,110.04,{"name":2998,"etf":2999,"change":2459,"price":1735,"is_up":2924},"Consumer Staples","XLP",{"name":3001,"etf":3002,"change":2712,"price":3003,"is_up":2924},"Energy","XLE",62.95,{"name":3005,"etf":3006,"change":498,"price":3007,"is_up":2924},"Industrials","XLI",169.95,{"name":3009,"etf":3010,"change":766,"price":3011,"is_up":2924},"Materials","XLB",48.86,{"name":3013,"etf":3014,"change":2021,"price":3015,"is_up":2924},"Real Estate","XLRE",40.81,{"name":3017,"etf":3018,"change":1614,"price":3019,"is_up":2924},"Utilities","XLU",39.83,{"name":3021,"etf":3022,"change":825,"price":3023,"is_up":2924},"Comm Services","XLC",110.32,[3025,3029,3033,3037],{"ticker":3026,"name":3027,"price":3028,"change":2013,"is_up":2924},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":3030,"name":3031,"price":3032,"change":2969,"is_up":2924},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3034,"name":3035,"price":3036,"change":824,"is_up":2924},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3038,"name":3039,"price":3040,"change":957,"is_up":2924},"IWM","iShares Russell 2000",281.52]