[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORLY":3,"stock-historical-ORLY":31,"homepage-market-summary":2736},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ORLY","2026-10-07",{"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},"O'Reilly Automotive, Inc.","Nasdaq",null,"RETAIL-AUTO & HOME SUPPLY STORES","Founded in 1957, O'Reilly Auto Parts is one of the largest specialty retailers of automotive aftermarket parts, tools, supplies, equipment, and accessories, serving both DIY and professional customers. The company operates nearly 6,600 stores across 48 US states, Puerto Rico, Mexico, and Canada. In fiscal 2025, O'Reilly generated nearly $18 billion in sales, with its dual market strategy yielding a balanced revenue mix, split between retail DIY customers (49%) and professional service orders (49%). The balance of its sales is derived from noncore categories, including wholesale distribution to independent parts distributors, heavy-shop equipment sales, and value-added services.","92,923","Springfield, MO",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":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},84.61,85.19,85.99,84.47,85.14,-0.53,-0.62,6607817.839064,52063,84.7679,104.059998,82.59,6214220.869961128,9.4,8421,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},108.72,5841935,2132306238.360243,-5.78,"2025-04-25",[42,43,53,64,74,84,95,105,115,126,137,148,157,168,177,187,197,208,218,228,237,248,259,270,280,291,301,311,322,333,342,353,363,373,383,394,405,416,427,435,446,454,465,476,486,497,507,516,524,534,544,554,565,576,585,596,607,616,625,633,641,648,656,662,669,676,683,691,698,707,715,724,731,739,748,755,763,771,778,785,792,801,806,813,820,829,836,843,850,859,867,874,880,886,893,901,909,917,925,932,938,944,952,959,968,976,982,990,997,1005,1014,1023,1029,1036,1044,1052,1059,1067,1074,1081,1087,1095,1102,1106,1112,1117,1123,1131,1136,1144,1149,1156,1162,1170,1175,1183,1191,1200,1205,1210,1216,1221,1229,1235,1243,1250,1257,1264,1269,1276,1282,1288,1295,1301,1307,1313,1322,1330,1338,1344,1351,1357,1366,1374,1380,1386,1391,1398,1406,1414,1422,1431,1438,1446,1455,1463,1469,1476,1483,1489,1498,1504,1511,1518,1525,1534,1541,1548,1554,1557,1564,1571,1577,1583,1589,1593,1599,1603,1608,1614,1619,1627,1632,1638,1646,1651,1656,1661,1668,1675,1682,1689,1695,1703,1711,1718,1724,1732,1739,1747,1754,1761,1767,1774,1780,1785,1792,1801,1809,1817,1823,1831,1837,1844,1850,1856,1865,1870,1877,1884,1890,1898,1904,1910,1916,1923,1930,1936,1944,1952,1960,1967,1974,1980,1988,1995,2004,2009,2017,2024,2032,2040,2046,2054,2061,2067,2074,2080,2087,2094,2103,2111,2119,2128,2134,2141,2148,2154,2161,2169,2177,2183,2189,2195,2201,2207,2215,2220,2226,2231,2237,2242,2247,2253,2258,2267,2274,2281,2286,2291,2297,2304,2311,2319,2327,2334,2339,2347,2351,2355,2361,2367,2372,2377,2381,2385,2390,2394,2399,2405,2409,2414,2421,2428,2435,2441,2447,2455,2460,2465,2473,2478,2483,2490,2495,2503,2511,2519,2527,2534,2542,2550,2558,2566,2573,2582,2589,2597,2606,2614,2622,2628,2635,2643,2650,2658,2665,2671,2680,2689,2698,2706,2714,2722,2729],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-06",83.45,85.34,83.38,1.24,1.48,6961456.90793,70129,84.9993,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-05",84.2,84.62,83.01,83.9,-1,-1.18,8287633.18371,76684,83.7487,{"date":65,"open":66,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-02",85.725,84.435,84.9,-0.13,-0.15,3772714.473985,50611,84.9191,{"date":75,"open":76,"high":77,"low":58,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-01",85.32,85.745,85.03,-0.38,-0.44,4297461.051166,59682,84.7215,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-30",86.3,86.755,85.0801,85.41,-0.66,-0.77,4140130.41094,58558,85.4961,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":80,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-29",85.85,86.48,85.33,86.07,-0.51,3675702.640553,55158,86.0001,{"date":106,"open":97,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-28",87.02,85.6,86.51,0.395,0.46,4478518.303319,69437,86.5249,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-25",86.1,86.8,85.56,86.115,-0.125,-0.14,4161688.182091,62283,86.1815,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-24",86.55,87.45,85.78,86.24,0.34,0.4,4350288.130506,66737,86.4631,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-23",85.22,86.43,84.71,85.9,0.08,0.09,5200533.388919,65214,85.7754,{"date":149,"open":150,"high":107,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-22",83.92,85.82,2.94,3.55,9593374.607395,99168,85.9293,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-21",83.78,84.89,82.83,82.88,-1.83,-2.16,7782575.380995,101676,83.3762,{"date":169,"open":16,"high":170,"low":171,"close":141,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-18",85,83.82,-0.18,-0.21,18011043.28521,67838,84.663,{"date":178,"open":179,"high":180,"low":181,"close":160,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-17",83.85,85.4,83.615,1.21,1.45,7576471.974797,84776,84.6453,{"date":188,"open":189,"high":89,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-16",84.87,83.44,83.68,-1.48,-1.74,7215549.475024,86837,84.4763,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-15",86.92,86.9693,84.99,85.16,-2.06,-2.36,6207305.943707,73551,85.5285,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-14",86.33,87.46,87.22,1.4,1.63,4471591.206342,64714,87.0288,{"date":219,"open":220,"high":221,"low":222,"close":151,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-11",86.13,86.32,85.24,0.31,0.36,5167309.699003,58718,85.8784,{"date":229,"open":100,"high":230,"low":231,"close":232,"change":233,"percent_change":90,"volume":234,"transactions":235,"vwap":236},"2026-09-10",86.45,85.015,85.51,-0.57,4743675.084556,65605,85.4759,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-09",85.49,86.63,84.84,86.08,0.19,0.22,6205081.978705,83541,85.8643,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-08",87,87.3,85.55,85.89,-2,-2.28,8076983.409233,94190,85.995,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-04",86.77,88.19,86.65,87.89,0.51,0.58,3790992.326961,62190,87.7731,{"date":271,"open":272,"high":273,"low":118,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-03",87.75,88.3357,87.38,0.41,0.47,4310772.915987,59439,87.4462,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-02",87.965,88.145,86.4,86.97,-0.98,-1.11,7529464.466355,81146,87.0305,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-01",89.23,87.55,87.95,-0.85,-0.96,5345962.838318,66855,87.9889,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":132,"volume":308,"transactions":309,"vwap":310},"2026-08-31",88.385,89.34,87.91,88.8,0.3,6401581.746462,64846,88.8133,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-28",88.74,88.9,87.64,88.5,0.67,0.76,4704806.921315,49328,88.3016,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-27",88.68,88.79,87.74,87.83,-1.72,-1.92,4073272.914251,62389,87.9939,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":91,"percent_change":296,"volume":339,"transactions":340,"vwap":341},"2026-08-26",90.29,90.805,89.35,89.55,3699288.510127,50780,89.8196,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-25",90.575,91.43,90.21,90.32,-0.36,-0.4,4497408.532449,50011,90.4139,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-24",89.13,91.49,90.68,1.57,1.76,3943586.048848,69552,90.4539,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-21",89.52,90.015,88.35,89.11,0.03,5717459.66879,60811,89.2114,{"date":374,"open":325,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-20",90.07,87.19,89.08,-2.12,-2.32,6645292.752047,83580,89.0441,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-19",90.935,92.77,90.57,91.2,0.44,0.48,3891638.800892,69450,91.4092,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-18",91.96,92.15,90.595,90.76,0.53,0.59,4818551.487817,76616,91.2367,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-17",89.65,91.32,89.37,90.23,-0.82,-0.9,4287899.354519,67736,90.3971,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-14",92.31,92.45,90.85,91.05,-1.53,-1.65,3366428.391199,57057,91.2753,{"date":428,"open":418,"high":429,"low":430,"close":431,"change":400,"percent_change":266,"volume":432,"transactions":433,"vwap":434},"2026-08-13",93.84,92.02,92.58,4121337.402301,66019,92.7175,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-12",92.32,93.17,91.57,92.05,-0.52,-0.56,3242219.94041,57310,92.0536,{"date":447,"open":448,"high":429,"low":448,"close":449,"change":132,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-11",91.68,92.57,0.37,3655576.234805,60510,92.9239,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-10",93.095,93.28,91.51,92.23,-1.3,-1.39,3922753.357618,64247,92.1937,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-07",92.52,94.005,91.965,93.53,0.16,0.17,4384941.332408,63351,93.277,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-06",93.68,93.98,92.94,93.37,-0.07,3995143.631723,62055,93.3789,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-05",92.72,94.12,92.19,93.44,1.61,1.75,6072315.671435,86986,93.2491,{"date":498,"open":499,"high":430,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-04",88.88,88.445,91.83,2.07,2.31,6325506.979976,82990,91.1587,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":275,"percent_change":111,"volume":513,"transactions":514,"vwap":515},"2026-08-03",91.42,91.47,89.51,89.76,5058360.027748,75988,89.9657,{"date":517,"open":518,"high":338,"low":263,"close":337,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-31",87.09,1.99,2.28,5869347.334308,92478,89.0296,{"date":525,"open":526,"high":527,"low":220,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",88.65,90.075,87.36,-3.27,-3.61,13487413.789506,150029,87.6377,{"date":535,"open":536,"high":537,"low":316,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-29",89.92,91.25,90.63,-0.54,-0.59,7929253.019013,98086,90.7253,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":266,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-28",91.65,93.24,90.82,91.17,0.64,11853199.262928,125819,91.9995,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-27",88.245,91.5,88.075,90.59,3.19,3.65,13377018.576533,120001,90.7211,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",86.15,87.52,85.79,87.4,1.29,1.5,6369853.513498,88113,86.857,{"date":577,"open":87,"high":87,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",85.31,86.11,-0.42,-0.49,6856161.250175,90069,85.9458,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",88,89.03,86.18,86.53,-1.44,-1.64,6244818.019988,88004,86.9272,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-21",89.8,90.58,87.18,87.97,3.44,4.07,10662654.070399,128831,88.2253,{"date":608,"open":579,"high":131,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-20",84.445,84.53,-1.52,-1.77,5706050.711984,81435,84.7881,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-17",87.14,88.080002,85.28,86.050003,-0.2,-0.23,6264500,{"date":626,"open":627,"high":86,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-16",84.15,83.74,86.25,3.52,4.25,11079400,{"date":634,"open":635,"high":636,"low":27,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-15",85.040001,86.35,82.73,-3.02,-3.52,13859100,{"date":642,"open":643,"high":644,"low":46,"close":645,"change":422,"percent_change":646,"volume":647,"transactions":9,"vwap":645},"2026-07-14",86.41,87.33,85.75,-1.75,5016000,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":33,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-13",87.27,88.019997,86.22,87.28,1.16,6439500,{"date":657,"open":201,"high":230,"low":658,"close":659,"change":654,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-07-10",83.8,86.28,1.36,5027800,{"date":663,"open":610,"high":664,"low":665,"close":666,"change":667,"percent_change":471,"volume":668,"transactions":9,"vwap":666},"2026-07-09",85.38,83.91,85.12,0.14,7836300,{"date":670,"open":284,"high":671,"low":141,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-08",86.78,84.98,-1.67,-1.93,9439800,{"date":677,"open":678,"high":261,"low":679,"close":263,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":263},"2026-07-07",85.62,84.83,2.41,2.86,7783300,{"date":684,"open":346,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-06",90.25,82.71,84.24,-6.01,-6.66,15340800,{"date":692,"open":693,"high":694,"low":587,"close":685,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":685},"2026-07-02",92.8,93.52,-2.44,-2.63,12890900,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-01",92.79,92.91,91.69,92.69,0.6,0.65,8694100,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-30",90.15,92.29,92.089996,1.93,2.14,6458900,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-29",89.61,92.51,89.57,90.16,0.61,0.68,8654800,{"date":725,"open":262,"high":726,"low":727,"close":338,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":338},"2026-06-26",90.26,88.050003,2.65,3.05,20969700,{"date":732,"open":733,"high":727,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-25",86.76,86.42,86.9,-0.92,-1.05,8263200,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-24",87.73,88.72,87.099998,87.82,0.28,0.32,6277800,{"date":749,"open":750,"high":587,"low":98,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-23",86.87,87.54,1.91,2.23,7495800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":461,"volume":762,"transactions":9,"vwap":760},"2026-06-22",85.96,86.099998,84.76,85.63,-1.21,10896500,{"date":764,"open":765,"high":304,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-18",88.17,86.29,86.84,-1.56,-1.76,15497300,{"date":772,"open":598,"high":773,"low":774,"close":775,"change":255,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-17",91.21,87.79,88.4,-2.51,8141700,{"date":779,"open":780,"high":781,"low":782,"close":357,"change":783,"percent_change":276,"volume":784,"transactions":9,"vwap":357},"2026-06-16",90.79,91.26,89.78,0.42,4401500,{"date":786,"open":787,"high":788,"low":511,"close":726,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":726},"2026-06-15",90.96,91.89,-0.76,-0.83,5940000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-12",90.099998,91.27,88.48,91.019997,0.92,1.02,6523200,{"date":802,"open":803,"high":804,"low":719,"close":794,"change":348,"percent_change":349,"volume":805,"transactions":9,"vwap":794},"2026-06-11",90.46,91.73,6660300,{"date":807,"open":808,"high":408,"low":809,"close":803,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":803},"2026-06-10",90.38,89.67,0.97,1.08,5558500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":276,"percent_change":400,"volume":819,"transactions":9,"vwap":818},"2026-06-09",88.76,90.48,88.3,89.49,10797700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-08",89.48,90.19,88.93,89.019997,-1.31,-1.45,6905000,{"date":830,"open":831,"high":387,"low":832,"close":833,"change":712,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-05",89.26,88.83,90.33,2.18,11549800,{"date":837,"open":838,"high":839,"low":840,"close":775,"change":799,"percent_change":841,"volume":842,"transactions":9,"vwap":775},"2026-06-04",89.050003,89.82,87.32,1.17,7533200,{"date":844,"open":760,"high":845,"low":846,"close":274,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":274},"2026-06-03",87.94,85.48,1.15,1.33,7427000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-02",86.6,86.64,85.35,86.23,-0.41,-0.47,6850800,{"date":860,"open":861,"high":862,"low":863,"close":853,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":853},"2026-06-01",86.38,87.65,85.45,-0.24,-0.28,5725800,{"date":868,"open":869,"high":870,"low":734,"close":871,"change":872,"percent_change":696,"volume":873,"transactions":9,"vwap":871},"2026-05-29",88.25,89.17,86.88,-2.35,11502900,{"date":875,"open":876,"high":407,"low":727,"close":293,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":293},"2026-05-28",89.089996,0.21,0.24,6347000,{"date":881,"open":882,"high":883,"low":869,"close":825,"change":296,"percent_change":884,"volume":885,"transactions":9,"vwap":825},"2026-05-27",89.87,90.089996,-0.95,6740200,{"date":887,"open":888,"high":889,"low":118,"close":882,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":882},"2026-05-26",89.71,90.8,-1.87,-2.04,9060100,{"date":894,"open":895,"high":480,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-22",92.010002,91.56,91.74,-0.6,-0.65,4453700,{"date":902,"open":448,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-21",93.77,91.28,92.34,0.12,0.13,4694600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":307,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-20",91.55,93.029999,90.84,92.22,0.33,5344400,{"date":918,"open":919,"high":920,"low":549,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-19",92,93.11,91.92,0.18,0.2,4813000,{"date":926,"open":927,"high":928,"low":526,"close":897,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":897},"2026-05-18",88.82,91.81,3.25,3.67,6261600,{"date":933,"open":808,"high":538,"low":765,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-15",88.49,-1.19,-1.33,6309200,{"date":939,"open":940,"high":357,"low":742,"close":941,"change":942,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-14",89.97,89.68,-0.02,7053800,{"date":945,"open":946,"high":947,"low":927,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-13",91.12,92.17,89.7,-2.14,-2.33,6409700,{"date":953,"open":954,"high":386,"low":685,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-12",91.66,91.84,0.49,0.54,7238800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-11",92.33,92.43,90.31,91.35,-1.61,-1.73,8672900,{"date":969,"open":970,"high":971,"low":701,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-08",94.58,95.11,92.96,-1.62,-1.71,6341000,{"date":977,"open":978,"high":979,"low":980,"close":970,"change":622,"percent_change":173,"volume":981,"transactions":9,"vwap":970},"2026-05-07",94.74,95.23,94,4253100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":623,"volume":989,"transactions":9,"vwap":987},"2026-05-06",94.55,95.67,94.17,94.78,-0.22,4026900,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":799,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-05",93.78,95.6,95,1.09,4349800,{"date":998,"open":999,"high":1000,"low":1001,"close":479,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":479},"2026-05-04",95.87,97.71,93.089996,-2.69,-2.78,4705500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-01",100,100.63,95.62,96.67,-2.73,-2.75,7531600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-30",96.019997,99.8,95.84,99.4,7.71,8.41,11141100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":702,"change":906,"percent_change":907,"volume":1028,"transactions":9,"vwap":702},"2026-04-29",90.3,91.7,90.24,5631500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":439,"change":349,"percent_change":1034,"volume":1035,"transactions":9,"vwap":439},"2026-04-28",92.87,93.46,91.15,-0.43,4658000,{"date":1037,"open":481,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-27",93.96,91.91,91.97,-1.16,-1.25,4414900,{"date":1045,"open":1046,"high":1047,"low":954,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-24",92.88,93.61,93.13,-0.11,-0.12,5220800,{"date":1053,"open":1054,"high":1055,"low":914,"close":547,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":547},"2026-04-23",93.43,94.25,-0.68,-0.72,4109800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":906,"volume":1066,"transactions":9,"vwap":1064},"2026-04-22",93.81,94.72,93.41,93.92,0.11,4237900,{"date":1068,"open":1069,"high":429,"low":1070,"close":1061,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1061},"2026-04-21",92.62,92.040001,0.98,1.06,4832000,{"date":1075,"open":479,"high":1076,"low":431,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-20",94.4,92.83,-0.88,-0.94,5220300,{"date":1082,"open":912,"high":1083,"low":1084,"close":1085,"change":33,"percent_change":811,"volume":1086,"transactions":9,"vwap":1085},"2026-04-17",94.34,92.66,93.71,5426300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":884,"volume":1094,"transactions":9,"vwap":1092},"2026-04-16",93.18,94.26,92.5,92.71,-0.89,4107700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":143,"percent_change":144,"volume":1101,"transactions":9,"vwap":1100},"2026-04-15",93.36,93.88,92.63,93.6,4317000,{"date":1103,"open":457,"high":1090,"low":1104,"close":694,"change":581,"percent_change":441,"volume":1105,"transactions":9,"vwap":694},"2026-04-14",93.099998,3902500,{"date":1107,"open":1048,"high":1108,"low":1109,"close":1110,"change":33,"percent_change":811,"volume":1111,"transactions":9,"vwap":1110},"2026-04-13",94.07,92.53,94.010002,3644900,{"date":1113,"open":1108,"high":1108,"low":459,"close":1114,"change":461,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-10",93.010002,-1.47,4399100,{"date":1118,"open":1100,"high":1119,"low":419,"close":1076,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1076},"2026-04-09",94.61,1.34,1.44,6371100,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-08",91.36,93.080002,93.059998,1.7,1.86,4383700,{"date":1132,"open":1133,"high":418,"low":549,"close":1125,"change":91,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1125},"2026-04-07",91.95,-0.84,3430000,{"date":1137,"open":1138,"high":1139,"low":335,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-06",90.5,92.37,92.13,0.71,0.78,3226500,{"date":1145,"open":510,"high":961,"low":1146,"close":509,"change":1056,"percent_change":1147,"volume":1148,"transactions":9,"vwap":509},"2026-04-02",90.72,-0.74,3696600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":173,"percent_change":623,"volume":1155,"transactions":9,"vwap":1154},"2026-04-01",92.48,93.23,91.67,92.099998,5722300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":418,"change":923,"percent_change":244,"volume":1161,"transactions":9,"vwap":418},"2026-03-31",92.36,92.76,91.089996,6814300,{"date":1163,"open":1164,"high":1099,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-30",89.91,89.9,92.11,2,2.22,6008200,{"date":1171,"open":961,"high":1099,"low":794,"close":1172,"change":164,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-27",90.11,-2.34,6364300,{"date":1176,"open":1177,"high":1178,"low":537,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-26",91.53,92.98,92.27,1.11,1.22,5294500,{"date":1184,"open":1185,"high":537,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-25",88.7,88.26,91.16,3.17,3.6,5630400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-24",88.24,88.95,87.72,87.99,-0.71,-0.8,5553200,{"date":1201,"open":1202,"high":888,"low":568,"close":1185,"change":213,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1185},"2026-03-23",89.080002,1.6,8481800,{"date":1206,"open":862,"high":1185,"low":261,"close":251,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":251},"2026-03-20",-0.61,-0.69,10368500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":305,"change":243,"percent_change":244,"volume":1215,"transactions":9,"vwap":305},"2026-03-19",88.089996,88.59,87.019997,5131300,{"date":1217,"open":316,"high":1218,"low":1219,"close":1195,"change":673,"percent_change":890,"volume":1220,"transactions":9,"vwap":1195},"2026-03-18",88.69,87.089996,5396500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":60,"volume":1228,"transactions":9,"vwap":1226},"2026-03-17",90.66,91.23,89.029999,89.39,-1.07,5506400,{"date":1230,"open":1231,"high":1232,"low":598,"close":803,"change":1233,"percent_change":60,"volume":1234,"transactions":9,"vwap":803},"2026-03-16",91.4,92.07,-1.08,6239000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":591,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-13",93.55,93.83,91.040001,91.54,-1.55,4900000,{"date":1244,"open":1055,"high":1245,"low":1246,"close":1178,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1178},"2026-03-12",95.63,92.56,-1.41,-1.49,5801300,{"date":1251,"open":1252,"high":994,"low":1238,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-11",94.31,94.39,-0.32,-0.34,4479400,{"date":1258,"open":1076,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1065,"volume":1263,"transactions":9,"vwap":1261},"2026-03-10",95.61,93.9,94.71,0.1,3913500,{"date":1265,"open":978,"high":1266,"low":491,"close":1119,"change":1267,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1119},"2026-03-09",95.47,0.01,5922900,{"date":1270,"open":1261,"high":1271,"low":1272,"close":1273,"change":878,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-06",95.56,93.48,94.6,0.25,5979700,{"date":1277,"open":1278,"high":1279,"low":1127,"close":1280,"change":144,"percent_change":1262,"volume":1281,"transactions":9,"vwap":1280},"2026-03-05",93.63,94.82,94.36,5328400,{"date":1283,"open":1284,"high":987,"low":1099,"close":1285,"change":133,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-04",93.65,94.27,0.43,6029300,{"date":1289,"open":1290,"high":1062,"low":1291,"close":1292,"change":1041,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-03",93.91,92.55,93.87,-1.22,5563000,{"date":1296,"open":1297,"high":1298,"low":1032,"close":1299,"change":847,"percent_change":1181,"volume":1300,"transactions":9,"vwap":1299},"2026-03-02",93.99,95.17,95.029999,6444400,{"date":1302,"open":803,"high":980,"low":1303,"close":1098,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1098},"2026-02-27",90.22,2.55,2.79,10004000,{"date":1308,"open":1309,"high":1310,"low":357,"close":1311,"change":1049,"percent_change":1050,"volume":1312,"transactions":9,"vwap":1311},"2026-02-26",91.77,91.99,91.33,9822900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-25",93.5,94.080002,90.83,91.44,-2.89,-3.06,5987100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1227,"volume":1329,"transactions":9,"vwap":1327},"2026-02-24",95.080002,95.99,93.82,94.33,-1.02,3845100,{"date":1331,"open":1332,"high":1333,"low":972,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-23",92.97,95.91,95.35,1.85,1.98,7827400,{"date":1339,"open":1340,"high":1341,"low":961,"close":1315,"change":1342,"percent_change":1197,"volume":1343,"transactions":9,"vwap":1315},"2026-02-20",93.69,95.089996,-0.67,5634600,{"date":1345,"open":1092,"high":1346,"low":1347,"close":986,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":986},"2026-02-19",94.32,92.14,1.42,1.53,4742200,{"date":1352,"open":962,"high":1278,"low":1353,"close":1354,"change":1355,"percent_change":471,"volume":1356,"transactions":9,"vwap":1354},"2026-02-18",91.85,92.75,0.15,4102500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-17",97.029999,97.28,92.42,92.6,-4.06,-4.2,5163600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":183,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-13",95.49,97.35,94.92,96.66,1.52,5952700,{"date":1375,"open":1285,"high":1376,"low":1285,"close":1377,"change":1378,"percent_change":841,"volume":1379,"transactions":9,"vwap":1377},"2026-02-12",96.16,95.21,1.1,6145100,{"date":1381,"open":1032,"high":1327,"low":1382,"close":1383,"change":317,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-11",92.82,94.11,0.72,6037600,{"date":1387,"open":711,"high":1388,"low":1389,"close":491,"change":1384,"percent_change":1142,"volume":1390,"transactions":9,"vwap":491},"2026-02-10",93.94,91.050003,5182400,{"date":1392,"open":980,"high":1393,"low":1394,"close":488,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":488},"2026-02-09",94.38,91.88,-1.5,-1.59,6279200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":660,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-06",92.12,94.3,91.099998,94.22,1.46,10452900,{"date":1407,"open":1408,"high":1409,"low":711,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-05",92.35,95.19,92.86,-3.88,-4.01,12164000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":348,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-04",97.68,99.059998,96.62,96.74,-0.37,10103500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-03",97.22,99.2,96.82,97.099998,-0.91,-0.93,6573700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":349,"percent_change":856,"volume":1437,"transactions":9,"vwap":1436},"2026-02-02",98.54,98.73,96.68,98.010002,5791300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":80,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-30",98.36,98.86,97.34,98.41,-0.45,6262400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-29",101.38,102,98.46,98.85,-2.52,-2.49,4789400,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-28",100.62,101.69,99.95,101.37,0.75,5550700,{"date":1464,"open":1465,"high":1466,"low":1007,"close":1457,"change":1467,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1457},"2026-01-27",100.24,101.2,0.38,4707200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1465,"change":1474,"percent_change":799,"volume":1475,"transactions":9,"vwap":1465},"2026-01-26",99.76,102.11,99.64,1.01,6418500,{"date":1477,"open":1434,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-23",99.63,98.61,99.23,0.35,6236100,{"date":1484,"open":1485,"high":1486,"low":1000,"close":1487,"change":1262,"percent_change":1262,"volume":1488,"transactions":9,"vwap":1487},"2026-01-22",98.27,99.31,98.88,4924800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-21",95.16,98.97,94.95,98.78,3.54,3.72,7058800,{"date":1499,"open":1393,"high":1500,"low":1108,"close":1501,"change":957,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-20",95.81,95.24,0.57,6141900,{"date":1505,"open":1506,"high":1279,"low":1507,"close":1508,"change":1072,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-16",93.47,92.74,94.7,1.13,6718500,{"date":1512,"open":1513,"high":1514,"low":1126,"close":1515,"change":1516,"percent_change":827,"volume":1517,"transactions":9,"vwap":1515},"2026-01-15",95.059998,95.34,93.64,-1.38,5914700,{"date":1519,"open":1520,"high":1521,"low":1108,"close":1522,"change":1523,"percent_change":275,"volume":1524,"transactions":9,"vwap":1522},"2026-01-14",94.49,95.33,95.019997,0.39,4905900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-13",95.15,95.54,94.019997,94.63,-0.97,-1.01,4966400,{"date":1535,"open":1536,"high":1537,"low":1064,"close":993,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":993},"2026-01-12",94.059998,96,1.8,1.92,7441900,{"date":1542,"open":1318,"high":1110,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-09",91.38,93.8,2.17,2.37,6722600,{"date":1549,"open":548,"high":962,"low":1550,"close":1551,"change":1142,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-08",90.53,91.63,0.86,6787900,{"date":1555,"open":795,"high":928,"low":816,"close":420,"change":111,"percent_change":265,"volume":1556,"transactions":9,"vwap":420},"2026-01-07",5354300,{"date":1558,"open":1559,"high":387,"low":1560,"close":1561,"change":1562,"percent_change":173,"volume":1563,"transactions":9,"vwap":1561},"2026-01-06",90.14,89.2,90.39,-0.19,9940400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":599,"change":878,"percent_change":1569,"volume":1570,"transactions":9,"vwap":599},"2026-01-05",89.42,91.029999,89.12,0.27,5382800,{"date":1572,"open":1573,"high":1567,"low":940,"close":1574,"change":1575,"percent_change":884,"volume":1576,"transactions":9,"vwap":1574},"2026-01-02",90.74,90.34,-0.87,4557300,{"date":1578,"open":1579,"high":911,"low":1580,"close":773,"change":1581,"percent_change":865,"volume":1582,"transactions":9,"vwap":773},"2025-12-31",91.41,91.010002,-0.26,3844000,{"date":1584,"open":458,"high":1585,"low":1586,"close":510,"change":1587,"percent_change":1255,"volume":1588,"transactions":9,"vwap":510},"2025-12-30",91.76,91.059998,-0.31,3057300,{"date":1590,"open":1382,"high":1046,"low":458,"close":1591,"change":857,"percent_change":101,"volume":1592,"transactions":9,"vwap":1591},"2025-12-29",91.78,4027700,{"date":1594,"open":459,"high":1595,"low":921,"close":1596,"change":70,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-26",92.67,92.25,-0.16,2257200,{"date":1600,"open":1133,"high":1092,"low":1591,"close":1601,"change":915,"percent_change":224,"volume":1602,"transactions":9,"vwap":1601},"2025-12-24",92.4,1995600,{"date":1604,"open":1605,"high":1606,"low":458,"close":1232,"change":746,"percent_change":1481,"volume":1607,"transactions":9,"vwap":1232},"2025-12-23",91.86,92.3,5276700,{"date":1609,"open":1610,"high":1605,"low":420,"close":1611,"change":1461,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-22",91,91.75,0.82,4135300,{"date":1615,"open":1353,"high":1347,"low":538,"close":1610,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1610},"2025-12-19",-0.79,-0.86,15349900,{"date":1620,"open":1621,"high":1622,"low":557,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-18",92.85,93.16,91.79,-1.06,-1.14,8208700,{"date":1628,"open":1408,"high":1515,"low":1629,"close":1621,"change":1630,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1621},"2025-12-17",92.21,-0.05,6073200,{"date":1633,"open":1634,"high":993,"low":386,"close":1635,"change":1636,"percent_change":872,"volume":1637,"transactions":9,"vwap":1635},"2025-12-16",94.87,92.9,-2.24,5661200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":995,"volume":1645,"transactions":9,"vwap":1643},"2025-12-15",94.18,95.71,93.26,95.14,1.03,6611800,{"date":1647,"open":1648,"high":1649,"low":478,"close":1383,"change":1355,"percent_change":471,"volume":1650,"transactions":9,"vwap":1383},"2025-12-12",94.57,94.93,4246300,{"date":1652,"open":1403,"high":1653,"low":1654,"close":1038,"change":915,"percent_change":1481,"volume":1655,"transactions":9,"vwap":1038},"2025-12-11",94.84,93.74,4483800,{"date":1657,"open":1658,"high":1491,"low":1659,"close":1278,"change":22,"percent_change":90,"volume":1660,"transactions":9,"vwap":1278},"2025-12-10",94.41,93.19,7453200,{"date":1662,"open":1663,"high":1664,"low":1622,"close":1055,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1055},"2025-12-09",97.81,98.13,-3.86,-3.93,8978600,{"date":1669,"open":1441,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1616,"volume":1674,"transactions":9,"vwap":1672},"2025-12-08",99.19,97.99,98.11,-0.78,4041300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":22,"percent_change":22,"volume":1681,"transactions":9,"vwap":1680},"2025-12-05",99.56,99.85,97.95,98.89,4517300,{"date":1683,"open":1684,"high":1007,"low":1494,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-04",99.099998,99.51,0.9,0.91,3949000,{"date":1690,"open":1691,"high":1692,"low":1672,"close":1479,"change":1693,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1479},"2025-12-03",99.71,101.12,-1.23,4431900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1516,"volume":1702,"transactions":9,"vwap":1700},"2025-12-02",101.39,101.5,98.93,99.84,-1.4,4650800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1444,"volume":1710,"transactions":9,"vwap":1708},"2025-12-01",101.31,102.46,100.84,101.24,-0.46,4590400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":243,"percent_change":243,"volume":1717,"transactions":9,"vwap":1716},"2025-11-28",100.96,101.79,100.75,101.7,3499200,{"date":1719,"open":1698,"high":1720,"low":1721,"close":1722,"change":907,"percent_change":907,"volume":1723,"transactions":9,"vwap":1722},"2025-11-26",101.89,101.010002,101.51,4032700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1448,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1448},"2025-11-25",99.68,101.58,99.33,2.38,2.4,4511300,{"date":1733,"open":1457,"high":1715,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-24",98.66,99,-1.43,-1.42,6226600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1348,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-21",99.089996,101.36,98.95,100.43,1.43,6554500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":223,"percent_change":223,"volume":1753,"transactions":9,"vwap":1752},"2025-11-20",98.3,99.6,98.17,99.010002,4411300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":450,"percent_change":1467,"volume":1760,"transactions":9,"vwap":1759},"2025-11-19",98.32,99.44,97.87,98.7,3708500,{"date":1762,"open":1726,"high":1763,"low":1749,"close":1764,"change":1693,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-11-18",100.040001,98.33,-1.24,6109400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1677,"change":318,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1677},"2025-11-17",99.26,99.67,98.6,0.77,4777500,{"date":1775,"open":1750,"high":1007,"low":1776,"close":1777,"change":1778,"percent_change":111,"volume":1779,"transactions":9,"vwap":1777},"2025-11-14",98.029999,98.8,0.45,3351700,{"date":1781,"open":1664,"high":1471,"low":1664,"close":1782,"change":1783,"percent_change":1569,"volume":1784,"transactions":9,"vwap":1782},"2025-11-13",98.35,0.26,4446000,{"date":1786,"open":1494,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1625,"volume":1791,"transactions":9,"vwap":1789},"2025-11-12",99.13,98,98.089996,-1.13,3279700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-11",98.49,99.42,97.88,99.22,1.12,1.14,4152100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1474,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-10",96.24,98.42,95.68,98.099998,1.04,5319900,{"date":1810,"open":1811,"high":1812,"low":1522,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-07",95.7,97.39,97.089996,2.09,2.2,6079800,{"date":1818,"open":984,"high":1819,"low":1820,"close":994,"change":1821,"percent_change":1821,"volume":1822,"transactions":9,"vwap":994},"2025-11-06",95.76,93.66,0.06,4814600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1180,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-05",94.66,96.38,94.099998,94.94,1.18,6896400,{"date":1832,"open":1833,"high":1290,"low":546,"close":1238,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1238},"2025-11-04",92.059998,2.13,2.32,6563900,{"date":1838,"open":479,"high":1839,"low":1840,"close":1026,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1026},"2025-11-03",94.28,90.18,-2.74,-2.9,11118400,{"date":1845,"open":1846,"high":1009,"low":1090,"close":1847,"change":1197,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-31",94.51,94.44,-0.75,5746400,{"date":1851,"open":1266,"high":1852,"low":1853,"close":1527,"change":1854,"percent_change":317,"volume":1855,"transactions":9,"vwap":1527},"2025-10-30",96.37,94.53,0.63,5747800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-29",95.58,96.52,94.13,94.52,-1.78,-1.85,4976900,{"date":1866,"open":985,"high":1867,"low":1009,"close":1868,"change":265,"percent_change":400,"volume":1869,"transactions":9,"vwap":1868},"2025-10-28",97.92,96.3,5797600,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":192,"percent_change":611,"volume":1876,"transactions":9,"vwap":1875},"2025-10-27",96.81,97.019997,95.29,95.79,6512000,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":59,"percent_change":1328,"volume":1883,"transactions":9,"vwap":1882},"2025-10-24",99.47,99.49,97.18,97.27,5234700,{"date":1885,"open":1886,"high":1887,"low":1529,"close":1485,"change":1888,"percent_change":1842,"volume":1889,"transactions":9,"vwap":1485},"2025-10-23",99.5,101.43,-2.94,11597500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-22",101.48,101.74,100.080002,101.21,-0.1,4836200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1705,"change":132,"percent_change":132,"volume":1903,"transactions":9,"vwap":1705},"2025-10-21",100.95,101.56,100.48,5042500,{"date":1905,"open":1906,"high":1906,"low":1750,"close":1907,"change":1908,"percent_change":22,"volume":1909,"transactions":9,"vwap":1907},"2025-10-20",102.019997,100.97,-0.63,4888100,{"date":1911,"open":1912,"high":1716,"low":1913,"close":1914,"change":1286,"percent_change":1286,"volume":1915,"transactions":9,"vwap":1914},"2025-10-17",101.42,100.5,101.6,4359100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":884,"percent_change":1429,"volume":1922,"transactions":9,"vwap":1921},"2025-10-16",102.18,102.71,101,101.17,5148300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1429,"percent_change":412,"volume":1929,"transactions":9,"vwap":1928},"2025-10-15",103.040001,103.82,101.88,102.12,3958700,{"date":1931,"open":1932,"high":26,"low":1933,"close":1934,"change":472,"percent_change":472,"volume":1935,"transactions":9,"vwap":1934},"2025-10-14",103.14,102.31,103.050003,4008300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1141,"volume":1943,"transactions":9,"vwap":1941},"2025-10-13",101.82,102.98,101.62,102.88,0.73,4089000,{"date":1945,"open":1946,"high":1947,"low":1726,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-10",99.92,102.64,102.15,2.43,2.44,5487700,{"date":1953,"open":1954,"high":1955,"low":1478,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-09",101.040001,101.55,99.72,-1.04,-1.03,3832400,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1227,"volume":1966,"transactions":9,"vwap":1964},"2025-10-08",101.75,100.67,100.76,-1.09,3519900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":827,"percent_change":1701,"volume":1973,"transactions":9,"vwap":1972},"2025-10-07",102.92,103.3,101.019997,101.85,3967200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1970,"change":1248,"percent_change":1737,"volume":1979,"transactions":9,"vwap":1970},"2025-10-06",104.91,105.23,102.53,4161300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":172,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-03",104.77,105.36,104.16,104.79,-0.17,2716000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1197,"percent_change":1342,"volume":1994,"transactions":9,"vwap":1993},"2025-10-02",104.72,105.39,103.78,104.97,3388600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-01",107.64,107.96,105.57,105.68,-2.13,-1.98,4144100,{"date":2005,"open":2006,"high":36,"low":2006,"close":2007,"change":1783,"percent_change":878,"volume":2008,"transactions":9,"vwap":2007},"2025-09-30",107.5,107.81,5027500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":183,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-29",106.24,107.71,105.88,107.55,1.37,4527200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1372,"percent_change":183,"volume":2023,"transactions":9,"vwap":2022},"2025-09-26",105.040001,106.3,104.3,106.099998,3454300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1180,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-25",104.029999,105.12,103.39,104.58,1.07,4415700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1581,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-24",103.66,104.11,102.73,103.47,-0.25,4982200,{"date":2041,"open":2042,"high":2043,"low":1900,"close":2044,"change":745,"percent_change":1569,"volume":2045,"transactions":9,"vwap":2044},"2025-09-23",102.87,104.13,103.73,5495200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1709,"volume":2053,"transactions":9,"vwap":2051},"2025-09-22",103.34,104.61,103.18,103.45,-0.48,4971000,{"date":2055,"open":26,"high":2056,"low":2057,"close":2058,"change":878,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-19",104.37,103.23,103.93,0.23,10047600,{"date":2062,"open":2063,"high":1991,"low":2064,"close":2065,"change":1617,"percent_change":411,"volume":2066,"transactions":9,"vwap":2065},"2025-09-18",104.25,103.48,103.69,6215000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1134,"percent_change":1198,"volume":2073,"transactions":9,"vwap":2072},"2025-09-17",105.45,106.080002,103.74,104.55,6557600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1991,"change":1428,"percent_change":1617,"volume":2079,"transactions":9,"vwap":1991},"2025-09-16",106.21,107.16,105.38,5495900,{"date":2081,"open":2082,"high":2083,"low":2000,"close":2020,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2020},"2025-09-15",107.33,107.9,-1.2,-1.12,6955700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2006,"change":1254,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2006},"2025-09-12",107.43,108.42,107.2,-0.3,4783100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-11",105.66,108.07,105.51,107.82,2.71,2.58,5272000,{"date":2104,"open":2105,"high":2091,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-10",106.66,104.65,105.11,-1.81,-1.69,4999600,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":956,"volume":2118,"transactions":9,"vwap":2116},"2025-09-09",105.74,107.080002,105.019997,106.92,0.52,3533500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-08",104.94,106.55,104.89,106.4,1.56,1.49,4360900,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":622,"percent_change":1562,"volume":2133,"transactions":9,"vwap":2132},"2025-09-05",105.32,103.6,104.84,4202500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2019,"change":2139,"percent_change":654,"volume":2140,"transactions":9,"vwap":2019},"2025-09-04",104.019997,105.13,103.77,1.2,3597900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":705,"percent_change":1854,"volume":2147,"transactions":9,"vwap":2146},"2025-09-03",103.12,103.95,102.95,103.84,3123100,{"date":2149,"open":2150,"high":2151,"low":2042,"close":2152,"change":581,"percent_change":857,"volume":2153,"transactions":9,"vwap":2152},"2025-09-02",103.75,104.35,103.19,3698000,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1587,"percent_change":2092,"volume":2160,"transactions":9,"vwap":2159},"2025-08-29",104.19,104.42,103.35,103.68,2952700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-28",103.83,104.12,103.27,103.99,-0.06,2961200,{"date":2170,"open":2171,"high":2172,"low":1925,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-08-27",103.53,104.14,104.050003,0.87,0.84,3139200,{"date":2178,"open":2179,"high":2180,"low":1449,"close":2050,"change":1141,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2050},"2025-08-26",102.43,103.98,0.69,4899000,{"date":2184,"open":2185,"high":2042,"low":2186,"close":2187,"change":471,"percent_change":471,"volume":2188,"transactions":9,"vwap":2187},"2025-08-25",102.32,101.81,102.47,3102500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":1933,"change":442,"percent_change":539,"volume":2194,"transactions":9,"vwap":1933},"2025-08-22",103.37,104,102.029999,3483500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2042,"change":1790,"percent_change":1965,"volume":2200,"transactions":9,"vwap":2042},"2025-08-21",103.71,104.5,102.84,4173800,{"date":2202,"open":2203,"high":2204,"low":1932,"close":2192,"change":2205,"percent_change":1687,"volume":2206,"transactions":9,"vwap":2192},"2025-08-20",103.89,104.53,0.94,5341100,{"date":2208,"open":1901,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-08-19",103.099998,101.41,103.059998,1.67,1.65,4250100,{"date":2216,"open":2217,"high":1928,"low":2218,"close":1697,"change":70,"percent_change":70,"volume":2219,"transactions":9,"vwap":1697},"2025-08-18",101.91,100.99,4170400,{"date":2221,"open":2222,"high":2217,"low":1707,"close":2223,"change":2224,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-15",101.86,101.54,0.04,4281100,{"date":2227,"open":2228,"high":2048,"low":2229,"close":1698,"change":1625,"percent_change":287,"volume":2230,"transactions":9,"vwap":1698},"2025-08-14",102.94,101.4,7244200,{"date":2232,"open":2233,"high":2234,"low":2217,"close":1947,"change":1461,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1947},"2025-08-13",101.95,103.24,0.74,4101900,{"date":2238,"open":2239,"high":2240,"low":1912,"close":1720,"change":974,"percent_change":423,"volume":2241,"transactions":9,"vwap":1720},"2025-08-12",103.25,103.49,4258500,{"date":2243,"open":2244,"high":2197,"low":2245,"close":2131,"change":1569,"percent_change":1783,"volume":2246,"transactions":9,"vwap":2131},"2025-08-11",103.36,102.8,4004700,{"date":2248,"open":2249,"high":2250,"low":2152,"close":2251,"change":122,"percent_change":122,"volume":2252,"transactions":9,"vwap":2251},"2025-08-08",103.38,104.18,103.33,3676900,{"date":2254,"open":2255,"high":2256,"low":1969,"close":2037,"change":1531,"percent_change":1429,"volume":2257,"transactions":9,"vwap":2037},"2025-08-07",104.83,104.86,5632400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-06",102.66,104.67,102.56,104.44,2.21,2.16,6061800,{"date":2268,"open":1697,"high":2269,"low":2270,"close":2271,"change":1552,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-05",102.48,101.16,102.23,0.85,4039100,{"date":2275,"open":2276,"high":1893,"low":2277,"close":1460,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1460},"2025-08-04",99.41,99.12,2.25,2.27,4339400,{"date":2282,"open":1684,"high":1017,"low":1796,"close":2277,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2277},"2025-08-01",0.8,0.81,4719000,{"date":2287,"open":2288,"high":2289,"low":1806,"close":1756,"change":1624,"percent_change":1227,"volume":2290,"transactions":9,"vwap":1756},"2025-07-31",98.76,99.97,5581800,{"date":2292,"open":1752,"high":2293,"low":2294,"close":2295,"change":390,"percent_change":956,"volume":2296,"transactions":9,"vwap":2295},"2025-07-30",100.6,98.81,99.38,5165000,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":358,"percent_change":492,"volume":2303,"transactions":9,"vwap":2302},"2025-07-29",97.65,99.59,97.46,98.9,4922500,{"date":2305,"open":2299,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":1255,"volume":2310,"transactions":9,"vwap":2308},"2025-07-28",98.44,97.080002,97.33,-0.33,3657700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":101,"volume":2318,"transactions":9,"vwap":2316},"2025-07-25",99.24,99.65,97.43,97.66,-0.5,5514100,{"date":2320,"open":2321,"high":2322,"low":1521,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-07-24",95.78,100.099998,98.16,2.74,2.87,8587200,{"date":2328,"open":1341,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-23",95.52,94.43,95.42,0.07,5144700,{"date":2335,"open":1388,"high":1858,"low":2336,"close":1334,"change":2139,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1334},"2025-07-22",93.76,1.27,5070300,{"date":2340,"open":2341,"high":2342,"low":490,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-07-21",92.26,94.64,94.15,1.81,1.96,5306800,{"date":2348,"open":2349,"high":1048,"low":1040,"close":905,"change":1461,"percent_change":1612,"volume":2350,"transactions":9,"vwap":905},"2025-07-18",92.2,4003300,{"date":2352,"open":1567,"high":1069,"low":1567,"close":2353,"change":1481,"percent_change":1467,"volume":2354,"transactions":9,"vwap":2353},"2025-07-17",91.59,3826400,{"date":2356,"open":2357,"high":1070,"low":808,"close":2358,"change":2359,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-16",91.8,91.24,0.05,4018200,{"date":2362,"open":1291,"high":2363,"low":1187,"close":2364,"change":674,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-15",93.050003,91.19,-2.07,3825300,{"date":2368,"open":1039,"high":694,"low":1153,"close":2369,"change":572,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-14",93.12,1.64,4598300,{"date":2373,"open":1070,"high":490,"low":2374,"close":2375,"change":789,"percent_change":411,"volume":2376,"transactions":9,"vwap":2375},"2025-07-11",90.75,91.62,3871000,{"date":2378,"open":1629,"high":1315,"low":1629,"close":2379,"change":622,"percent_change":988,"volume":2380,"transactions":9,"vwap":2379},"2025-07-10",92.38,4635000,{"date":2382,"open":702,"high":1507,"low":2383,"close":431,"change":2205,"percent_change":1644,"volume":2384,"transactions":9,"vwap":431},"2025-07-09",90.77,4128900,{"date":2386,"open":397,"high":1382,"low":2387,"close":2388,"change":1958,"percent_change":287,"volume":2389,"transactions":9,"vwap":2388},"2025-07-08",90.94,91.64,4045900,{"date":2391,"open":1402,"high":1410,"low":2383,"close":1595,"change":1120,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1595},"2025-07-07",1.47,4637900,{"date":2395,"open":337,"high":356,"low":2396,"close":1311,"change":2397,"percent_change":2278,"volume":2398,"transactions":9,"vwap":1311},"2025-07-03",89.15,2.01,3187200,{"date":2400,"open":375,"high":2401,"low":2402,"close":2403,"change":60,"percent_change":460,"volume":2404,"transactions":9,"vwap":2403},"2025-07-02",90.35,88.91,89.32,3868200,{"date":2406,"open":726,"high":1309,"low":2407,"close":1138,"change":450,"percent_change":275,"volume":2408,"transactions":9,"vwap":1138},"2025-07-01",90.17,4547100,{"date":2410,"open":365,"high":2401,"low":2411,"close":2412,"change":810,"percent_change":995,"volume":2413,"transactions":9,"vwap":2412},"2025-06-30",88.98,90.13,5368100,{"date":2415,"open":2416,"high":512,"low":744,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-06-27",88.18,89.16,0.93,1.05,5843800,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1523,"percent_change":389,"volume":2427,"transactions":9,"vwap":2426},"2025-06-26",87.93,88.56,86.94,88.23,5528200,{"date":2429,"open":2430,"high":2431,"low":211,"close":2432,"change":2433,"percent_change":1395,"volume":2434,"transactions":9,"vwap":2432},"2025-06-25",89.18,89.36,87.84,-1.34,4525400,{"date":2436,"open":2437,"high":408,"low":2438,"close":2430,"change":2439,"percent_change":255,"volume":2440,"transactions":9,"vwap":2430},"2025-06-24",90.92,88.94,-2.08,4188300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":781,"change":358,"percent_change":493,"volume":2446,"transactions":9,"vwap":781},"2025-06-23",90.010002,91.34,89.93,5008700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2015,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-06-20",88.92,89.83,88.37,89.69,1.55,9218800,{"date":2456,"open":2430,"high":2457,"low":1212,"close":2458,"change":2052,"percent_change":539,"volume":2459,"transactions":9,"vwap":2458},"2025-06-18",89.41,88.32,3862700,{"date":2461,"open":305,"high":2462,"low":2463,"close":306,"change":722,"percent_change":1772,"volume":2464,"transactions":9,"vwap":306},"2025-06-17",89.58,87.7,5671900,{"date":2466,"open":1164,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-06-16",90.28,87.66,88.12,-1.79,-1.99,6005500,{"date":2474,"open":2475,"high":2388,"low":2476,"close":1164,"change":1625,"percent_change":1042,"volume":2477,"transactions":9,"vwap":1164},"2025-06-13",90.7,89.4,4020300,{"date":2479,"open":2480,"high":2444,"low":2481,"close":1389,"change":1807,"percent_change":654,"volume":2482,"transactions":9,"vwap":1389},"2025-06-12",90.050003,90,4604000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2443,"change":2488,"percent_change":1863,"volume":2489,"transactions":9,"vwap":2443},"2025-06-11",91.71,91.87,89.53,-1.7,5804100,{"date":2491,"open":2481,"high":1400,"low":717,"close":2485,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2485},"2025-06-10",1.8367,2.04,5204000,{"date":2496,"open":2497,"high":2498,"low":927,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-06-09",91.66666,91.748,89.87334,-1.9747,-2.15,5583000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1286,"volume":2510,"transactions":9,"vwap":2508},"2025-06-06",91.91867,92.96067,91.15867,91.848,0.3947,5005500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1467,"volume":2518,"transactions":9,"vwap":2516},"2025-06-05",90.86266,91.67067,90.59067,91.45333,0.3473,3990000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":349,"volume":2526,"transactions":9,"vwap":2524},"2025-06-04",91.47134,91.90533,89.834,91.106,-0.3653,4594500,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2521,"change":2532,"percent_change":1262,"volume":2533,"transactions":9,"vwap":2521},"2025-06-03",90.96667,91.87267,90.16666,0.0927,6961500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2059,"volume":2541,"transactions":9,"vwap":2539},"2025-06-02",90.47667,91.56733,90.11667,91.37867,0.212,8761500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1799,"volume":2549,"transactions":9,"vwap":2547},"2025-05-30",90.344,91.52934,90.194,91.16666,1.0293,10789500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":856,"volume":2557,"transactions":9,"vwap":2555},"2025-05-29",90.412,90.71533,89.59866,90.13734,-0.3667,4503000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":865,"volume":2565,"transactions":9,"vwap":2563},"2025-05-28",90.73333,91.58533,90.42667,90.504,-0.2547,4368000,{"date":2567,"open":2497,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":884,"volume":2572,"transactions":9,"vwap":2570},"2025-05-27",92.606,90.40134,90.75867,-0.866,6570000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-05-23",90.72467,92.104,90.57467,91.62466,0.6387,0.7,4311000,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":79,"percent_change":580,"volume":2588,"transactions":9,"vwap":2587},"2025-05-22",91.966,92.17667,90.43267,90.986,4582500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":1790,"volume":2596,"transactions":9,"vwap":2594},"2025-05-21",91.70667,92.61467,90.99133,91.366,-1.0487,3600000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-05-20",92.33266,93.23867,92.31333,92.41467,-0.512,-0.55,3810000,{"date":2607,"open":2608,"high":2609,"low":2505,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-05-19",91.93333,93.11933,92.92667,0.816,0.89,4653000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2175,"volume":2621,"transactions":9,"vwap":2619},"2025-05-16",91.54533,92.16267,91.0026703,92.11066,0.7687,4837500,{"date":2623,"open":1213,"high":2624,"low":1213,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-05-15",91.342,2.96,3.35,6699000,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":450,"volume":2634,"transactions":9,"vwap":2632},"2025-05-14",87.46667,88.77533,88.382,0.3287,6348000,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1701,"volume":2642,"transactions":9,"vwap":2640},"2025-05-13",89.58133,89.65134,87.694,88.053329,-1.254,10437000,{"date":2644,"open":2645,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":827,"volume":2649,"transactions":9,"vwap":2647},"2025-05-12",91.56533,87.22733,89.30733,-1.3153,8605500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2167,"volume":2657,"transactions":9,"vwap":2655},"2025-05-09",90.68134,91.0013351,89.84,90.62267,-0.054,4078500,{"date":2659,"open":919,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":460,"volume":2664,"transactions":9,"vwap":2662},"2025-05-08",92.36533,90.54733,90.67667,-1.196,4461000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2530,"change":233,"percent_change":22,"volume":2670,"transactions":9,"vwap":2530},"2025-05-07",92.418,93.054665,91.63734,5076000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-05-06",92.33667,92.80534,91.99533,92.44267,-0.0333,-0.04,5680500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-05-05",93.384,93.614,92.336,92.476,-1.2813,-1.37,5031000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-05-02",94.89267,95.88467,93.50066,93.75733,-0.088,-0.09,4281000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":21,"volume":2705,"transactions":9,"vwap":2703},"2025-05-01",93.66666,94.25667,92.47334,93.84533,-0.5013,5269500,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1799,"volume":2713,"transactions":9,"vwap":2711},"2025-04-30",93.04467,94.50066,92.26667,94.34666,1.0647,6279000,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-04-29",90.81467,93.496,93.282,1.938,2.12,6073500,{"date":2723,"open":2724,"high":2616,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-04-28",90.16534,91.344,1.544,1.72,7392000,{"date":40,"open":2730,"high":2731,"low":2732,"close":598,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":598},90.063332,90.62933,88.58067,-0.2633,-0.29,7983000,{"status":2737,"indices":2738,"watchlist":2776,"sectors":2795,"benchmarks":2844},"success",[2739,2745,2751,2757,2763,2770],{"symbol":2740,"name":2741,"price":2742,"change":2743,"pct_change":988,"is_up":14,"sparkline":2744,"date":5},"SPX","S&P 500",7801.77,-17.16,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2746,"name":2747,"price":2748,"change":2749,"pct_change":173,"is_up":14,"sparkline":2750,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2752,"name":2753,"price":2754,"change":2755,"pct_change":90,"is_up":14,"sparkline":2756,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2758,"name":2759,"price":2760,"change":2761,"pct_change":988,"is_up":14,"sparkline":2762,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2764,"name":2765,"price":2766,"change":2767,"pct_change":2768,"is_up":14,"sparkline":2769,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2771,"name":2772,"price":2773,"change":2332,"pct_change":276,"is_up":2774,"sparkline":2775,"date":5},"VIX","CBOE VIX",15.08,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2777,2783,2789],{"symbol":2778,"name":2779,"price":2780,"change":2781,"pct_change":1616,"is_up":14,"sparkline":2782,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2784,"name":2785,"price":2786,"change":2787,"pct_change":1687,"is_up":2774,"sparkline":2788,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2790,"name":2791,"price":2792,"change":2793,"pct_change":91,"is_up":14,"sparkline":2794,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2796,2800,2804,2808,2812,2816,2821,2826,2831,2835,2839],{"name":2797,"etf":2798,"change":2092,"price":2799,"is_up":14},"Technology","XLK",201.39,{"name":2801,"etf":2802,"change":2052,"price":2803,"is_up":14},"Financials","XLF",53.75,{"name":2805,"etf":2806,"change":1644,"price":2807,"is_up":2774},"Healthcare","XLV",168.81,{"name":2809,"etf":2810,"change":1254,"price":2811,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":2813,"etf":2814,"change":1050,"price":2815,"is_up":14},"Consumer Staples","XLP",81.7,{"name":2817,"etf":2818,"change":2819,"price":2820,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":2822,"etf":2823,"change":2824,"price":2825,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":2827,"etf":2828,"change":2829,"price":2830,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":2832,"etf":2833,"change":2768,"price":2834,"is_up":14},"Real Estate","XLRE",40.57,{"name":2836,"etf":2837,"change":942,"price":2838,"is_up":14},"Utilities","XLU",41.15,{"name":2840,"etf":2841,"change":2842,"price":2843,"is_up":14},"Comm Services","XLC",-0.35,111.26,[2845,2849,2853,2857],{"ticker":2846,"name":2847,"price":2848,"change":864,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2850,"name":2851,"price":2852,"change":2038,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2854,"name":2855,"price":2856,"change":1208,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2858,"name":2859,"price":2860,"change":2768,"is_up":14},"IWM","iShares Russell 2000",277.7]