[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SYY":3,"stock-historical-SYY":27,"homepage-market-summary":2530},{"ticker":4,"date":5,"profile":6,"quote":11},"SYY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Sysco Corporation","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},77.77,78.08,78.57,77.185,77.96,-0.19,-0.24,4104684.526083,45826,77.6581,91.85,0.059896,2027416.3257544653,84.7,13463,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":12,"start_date":36,"end_date":5},68,3567145,1302008093.632365,8.86,"2025-04-21",[38,39,48,59,69,80,90,101,112,123,133,142,153,163,173,183,194,205,215,226,236,247,258,268,278,288,298,308,318,329,339,349,359,370,381,391,401,410,421,429,439,448,459,469,480,489,499,509,519,529,537,546,556,567,574,583,591,598,606,614,620,626,633,639,647,655,662,668,675,683,692,700,708,716,722,730,737,745,753,762,770,778,787,794,803,811,820,829,837,845,853,860,867,874,882,890,898,905,914,921,927,933,939,946,954,963,971,977,984,992,1001,1008,1015,1022,1031,1037,1045,1051,1058,1064,1071,1080,1087,1091,1097,1105,1114,1121,1130,1139,1146,1153,1159,1164,1170,1178,1183,1189,1196,1204,1211,1218,1223,1229,1235,1242,1250,1256,1265,1273,1281,1288,1296,1303,1311,1317,1323,1330,1337,1345,1353,1361,1370,1376,1384,1390,1397,1404,1410,1417,1422,1428,1436,1444,1451,1460,1467,1473,1478,1486,1492,1498,1505,1511,1520,1529,1536,1543,1549,1557,1562,1566,1573,1578,1585,1591,1598,1604,1609,1615,1622,1628,1633,1639,1646,1652,1659,1665,1670,1676,1680,1686,1691,1697,1702,1707,1713,1717,1723,1727,1732,1736,1742,1748,1754,1759,1765,1771,1778,1785,1789,1794,1800,1806,1813,1817,1823,1827,1834,1839,1846,1854,1859,1865,1872,1878,1883,1891,1898,1907,1912,1918,1923,1927,1931,1937,1943,1949,1955,1960,1965,1969,1973,1980,1986,1991,1996,2002,2007,2012,2017,2023,2027,2032,2039,2043,2047,2052,2059,2067,2072,2077,2083,2089,2096,2101,2107,2113,2117,2120,2123,2128,2133,2137,2142,2145,2151,2158,2165,2169,2173,2177,2182,2187,2193,2200,2206,2214,2221,2226,2232,2239,2245,2251,2256,2260,2266,2271,2275,2280,2284,2289,2293,2299,2303,2308,2313,2318,2324,2330,2334,2338,2342,2349,2352,2358,2362,2369,2376,2382,2389,2395,2402,2407,2410,2413,2418,2423,2430,2435,2441,2447,2454,2460,2467,2473,2479,2487,2494,2499,2503,2509,2514,2519,2525],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":40,"open":41,"high":42,"low":16,"close":16,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-09-30",79.04,79.07,-0.53,-0.68,4604553.276425,47008,78.2697,{"date":49,"open":50,"high":51,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-29",78.4,79.3,77.825,78.49,-0.08,-0.1,3631067.083946,43461,78.402,{"date":60,"open":61,"high":62,"low":63,"close":14,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-09-28",78.29,78.665,77.64,0.11,0.14,4151489.640341,46179,78.3627,{"date":70,"open":71,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-25",78.11,79.15,77.51,78.46,0.27,0.35,5472566.214905,51294,78.2467,{"date":81,"open":73,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-24",78.61,77,78.19,1.05,1.36,6855585.022604,60545,78.0705,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-23",78.6,79.03,77.03,77.14,-1.53,-1.94,5543735.863111,52401,77.5088,{"date":102,"open":103,"high":104,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-22",78.99,79.17,78.305,78.67,0.24,0.31,3565338.923337,39028,78.6459,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-21",79,79.13,78.14,78.43,-0.62,-0.78,3929282.883256,46548,78.5285,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":54,"volume":130,"transactions":131,"vwap":132},"2026-09-18",78.84,79.76,78.475,79.05,-0.06,7360625.540299,41098,79.0939,{"date":134,"open":93,"high":135,"low":14,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-17",79.61,79.11,0.4,0.51,4800729.707219,46793,79.1384,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-16",79.725,80.14,78.37,78.71,-0.89,-1.12,6312105.508418,76678,78.9287,{"date":154,"open":155,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-15",82.115,79.1501,79.6,-3.94,-4.72,13482076.00221,159855,80.5926,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":137,"volume":170,"transactions":171,"vwap":172},"2026-09-14",84.32,84.64,83.32,83.54,0.33,2092048.385168,29969,83.776,{"date":174,"open":175,"high":25,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-11",83,82.95,83.21,0.9,1.09,3487009.716124,50273,83.6493,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-10",81.7,82.42,81.21,82.31,0.74,0.91,4300042.737057,52293,81.936,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-09",80.3,83.92,79.7,81.57,1.73,2.17,6119169.940594,69504,81.8292,{"date":206,"open":207,"high":196,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-08",79.49,79.46,79.84,-0.21,-0.26,2255894.547193,37903,79.9285,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-04",80.65,81.3,80.005,80.05,-1.03,-1.27,2161905.616533,32213,80.318,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":44,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-03",82.1,82.4,80.97,81.08,-0.83,2384212.099849,36354,81.3149,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",82.5,82.9,81.73,81.76,-0.35,-0.43,2931674.339948,39789,82.1805,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",81.75,82.69,81.34,82.11,1.03,1.27,2200134.261869,42144,82.1008,{"date":259,"open":260,"high":261,"low":262,"close":231,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-31",82.02,82.23,80.54,-0.86,-1.05,2764401.782849,33664,81.0513,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":118,"volume":275,"transactions":276,"vwap":277},"2026-08-28",82.51,82.7,81.48,81.94,-0.51,2083112.35175,29565,81.9687,{"date":279,"open":280,"high":176,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-27",82.82,82.3,82.45,-0.82,-0.98,1447360.872846,25502,82.5177,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":17,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-26",83.7,84.23,83.25,83.27,-0.23,1945288.127622,30084,83.4063,{"date":299,"open":168,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-25",83.8,82.91,83.46,-0.4,-0.48,1670335.831178,32066,83.4332,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":18,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-24",84.09,85.25,83.74,83.86,-0.29,1746833.296523,34198,84.1244,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-21",83.61,84.29,83.4,84.1,1.04,1.25,2171741.008663,33186,83.8548,{"date":330,"open":229,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-20",84.71,82.365,83.06,0.6,0.73,2936313.778229,43746,83.6942,{"date":340,"open":238,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-19",83.15,81.93,82.46,0.5,0.61,1994178.429948,34522,82.5614,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":64,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-18",82.94,83.01,81.9,81.96,0.13,1967545.17639,31959,82.1623,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-17",82.13,82.4499,81.72,81.85,-1.14,-1.37,1729016.504093,33846,81.9327,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-14",83.43,84,82.86,82.99,-0.56,-0.67,2765947.701008,38623,83.2522,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":365,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-13",84.985,85.4,83.375,83.55,-1.35,2644521.491827,40538,83.9859,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":138,"volume":398,"transactions":399,"vwap":400},"2026-08-12",83.59,85.285,83.39,84.69,0.43,4578625.846233,43429,84.5308,{"date":402,"open":395,"high":403,"low":395,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-11",84.53,84.26,0.39,0.47,2572362.136722,30400,84.2271,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-10",83.94,84.755,83.326,83.87,-0.42,-0.5,3244637.464987,42287,84.0041,{"date":422,"open":312,"high":423,"low":424,"close":321,"change":129,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-07",84.3,82.8601,-0.07,3010494.301678,47418,83.9061,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":65,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-06",85,85.155,83.76,84.35,0.17,3520896.132086,47753,84.3172,{"date":440,"open":373,"high":441,"low":372,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-05",85.04,84.21,1.42,1.72,5186387.315786,63854,84.408,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-04",84.72,84.97,80.43,82.79,-2.19,-2.58,8140599.8545,94866,82.8534,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":211,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-03",85.43,86.44,81.8,84.98,-0.31,9771283.093175,114928,84.1941,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-31",84.45,85.695,84.07,85.24,0.53,0.63,3270947.654775,38859,85.2045,{"date":481,"open":482,"high":483,"low":386,"close":331,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-30",84.73,85.115,-0.61,-0.71,2688412.326409,43056,84.426,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":65,"volume":496,"transactions":497,"vwap":498},"2026-07-29",85.07,85.9,84.805,85.32,0.12,3313930.375762,49279,85.4436,{"date":500,"open":311,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-28",86.65,84.59,85.2,1.11,1.32,3614366.562535,46602,85.3664,{"date":510,"open":511,"high":512,"low":513,"close":310,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-27",83.19,84.36,83.17,0.98,1.18,2057093.85169,37330,83.9171,{"date":520,"open":521,"high":522,"low":354,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-24",82.2,83.23,83.11,1.38,1.69,2213457.180563,36347,82.9823,{"date":530,"open":531,"high":353,"low":531,"close":240,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-23",80.15,-0.39,-0.47,2165787.404134,37758,81.4203,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":178,"percent_change":504,"volume":543,"transactions":544,"vwap":545},"2026-07-22",81.66,83.0525,81.11,82.12,2793430.891394,42954,82.217,{"date":547,"open":196,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-21",81.79,79.91,81.22,0.44,0.54,2202237.723895,35451,81.1521,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-20",82.44,82.63,80.7301,80.78,-0.91,-1.11,2200815.326626,32370,81.0656,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":376,"percent_change":44,"volume":573,"transactions":9,"vwap":572},"2026-07-17",83.07,84.099998,81.14,81.69,3495300,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":579},"2026-07-16",81.28,82.73,81.15,82.25,1.52,1.88,2428700,{"date":584,"open":585,"high":374,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-07-15",82.55,80.27,80.73,-2.12,-2.56,2819200,{"date":592,"open":386,"high":593,"low":594,"close":595,"change":484,"percent_change":596,"volume":597,"transactions":9,"vwap":595},"2026-07-14",83.57,82.089996,82.85,-0.73,2786300,{"date":599,"open":600,"high":601,"low":602,"close":302,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":302},"2026-07-13",84.14,84.81,83.37,-0.37,-0.44,2014800,{"date":607,"open":608,"high":412,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-10",82.33,82.14,83.83,1.8,2.19,2635900,{"date":615,"open":616,"high":617,"low":463,"close":618,"change":365,"percent_change":366,"volume":619,"transactions":9,"vwap":618},"2026-07-09",83.36,84.13,82.029999,5367000,{"date":621,"open":396,"high":450,"low":622,"close":513,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":513},"2026-07-08",82.84,-1.45,-1.71,2527900,{"date":627,"open":168,"high":628,"low":629,"close":630,"change":405,"percent_change":631,"volume":632,"transactions":9,"vwap":630},"2026-07-07",85.31,83.040001,84.62,0.46,2882300,{"date":634,"open":635,"high":636,"low":629,"close":291,"change":637,"percent_change":485,"volume":638,"transactions":9,"vwap":291},"2026-07-06",84.41,84.84,-0.6,4154300,{"date":640,"open":569,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-02",84.87,82.92,84.83,1.3,1.56,3651600,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":129,"volume":654,"transactions":9,"vwap":652},"2026-07-01",83.029999,83.77,82.77,83.53,-0.05,4021300,{"date":656,"open":239,"high":657,"low":282,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-06-30",83.65,83.58,0.18,0.22,4263700,{"date":663,"open":271,"high":386,"low":664,"close":322,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":322},"2026-06-29",82.28,0.58,0.7,3334400,{"date":669,"open":670,"high":642,"low":671,"close":280,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":280},"2026-06-26",81.95,81.64,1.97,2.44,5704700,{"date":676,"open":677,"high":361,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-25",80.56,80.46,80.85,0.26,0.32,3345300,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-24",79.67,81.059998,78.89,80.59,1.31,1.65,3804300,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":644,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-23",78.97,79.58,78.25,79.28,1.67,3641500,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":562,"volume":707,"transactions":9,"vwap":705},"2026-06-22",78.68,79.2,77.94,77.98,-0.72,3759100,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-18",80.37,78.42,78.7,-0.3,-0.38,6460800,{"date":717,"open":718,"high":719,"low":53,"close":114,"change":604,"percent_change":720,"volume":721,"transactions":9,"vwap":114},"2026-06-17",78.98,79.5,-0.55,3692500,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":465,"volume":729,"transactions":9,"vwap":727},"2026-06-16",80.080002,80.64,78.94,79.44,-0.25,2775000,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":344,"percent_change":476,"volume":736,"transactions":9,"vwap":735},"2026-06-15",78.96,79.72,78.34,79.69,4565200,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-12",80.2,78.95,79.19,-0.45,-0.57,2490800,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-11",78.41,80.11,79.64,1.1,1.4,3582500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-10",78.32,79.080002,77.79,78.54,0.99,1.28,2761700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":751,"volume":769,"transactions":9,"vwap":767},"2026-06-09",76.34,78.18,76,77.55,1.07,2490300,{"date":771,"open":772,"high":773,"low":766,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-08",76.050003,76.86,76.48,0.19,0.25,2801500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-05",74.62,76.4,74.5,76.29,1.94,2.61,3605300,{"date":788,"open":789,"high":781,"low":790,"close":791,"change":148,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-04",76.15,74.24,74.35,-1.18,2426700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-03",73.71,75.33,73.65,75.24,1.14,1.54,2912100,{"date":804,"open":805,"high":780,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-02",73.54,73.029999,74.099998,0.38,0.52,3634900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-01",74.83,75.3,73.42,73.72,-2.09,-2.76,3315600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-29",75.71,76.07,75.18,75.81,-0.11,-0.14,5236200,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":666,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-05-28",76.27,76.42,74.93,75.92,0.93,2759200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":55,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-27",75.6,76.2,75.080002,75.22,-0.13,2983700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":222,"volume":852,"transactions":9,"vwap":850},"2026-05-26",75.9,76.26,74.95,75.32,-0.97,2873200,{"date":854,"open":855,"high":856,"low":857,"close":783,"change":485,"percent_change":858,"volume":859,"transactions":9,"vwap":783},"2026-05-22",76.92,77.089996,75.91,-0.92,3331600,{"date":861,"open":862,"high":863,"low":864,"close":83,"change":801,"percent_change":865,"volume":866,"transactions":9,"vwap":83},"2026-05-21",74,77.099998,73.34,2.04,3771100,{"date":868,"open":869,"high":870,"low":790,"close":871,"change":75,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-20",74.89,75.84,75.46,0.36,3081500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":698,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-19",73.58,75.79,72.96,75.19,2.27,3642700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":689,"volume":889,"transactions":9,"vwap":887},"2026-05-18",72.81,73.75,72.48,73.52,0.95,3707200,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":304,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-15",73.059998,73.22,72.44,72.57,-0.66,5034900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":827,"percent_change":17,"volume":904,"transactions":9,"vwap":903},"2026-05-14",73.62,73.82,72.99,73.050003,2418900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-13",72.67,73.66,72.6,73.19,0.21,0.29,3219500,{"date":915,"open":907,"high":815,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-12",71.94,72.98,0.41,0.56,2863700,{"date":922,"open":923,"high":924,"low":925,"close":895,"change":355,"percent_change":659,"volume":926,"transactions":9,"vwap":895},"2026-05-11",72.36,72.93,72.019997,3191200,{"date":928,"open":929,"high":930,"low":931,"close":894,"change":604,"percent_change":637,"volume":932,"transactions":9,"vwap":894},"2026-05-08",73.27,73.7,72.42,3654800,{"date":934,"open":902,"high":935,"low":936,"close":937,"change":742,"percent_change":484,"volume":938,"transactions":9,"vwap":937},"2026-05-07",73.07,71.58,72.88,5008700,{"date":940,"open":908,"high":941,"low":806,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-06",74.059998,73.33,0.49,0.67,4327800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":76,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-05",72.55,73.31,72.26,72.84,0.48,2624100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-04",73.5,74.3,72.18,72.49,-1.56,-2.11,3692000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":896,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-01",75.050003,75.48,73.89,74.050003,-0.88,3489300,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":189,"percent_change":29,"volume":976,"transactions":9,"vwap":975},"2026-04-30",74.040001,75.12,74.71,4713800,{"date":978,"open":979,"high":980,"low":979,"close":981,"change":334,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-29",72.5,74.16,73.97,0.82,5738400,{"date":985,"open":862,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-28",74.41,71.56,73.37,-1.99,-2.64,8000400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-27",76.35,76.73,74.92,75.36,-1.2,-1.57,5394700,{"date":1002,"open":1003,"high":1004,"low":841,"close":1005,"change":1006,"percent_change":759,"volume":1007,"transactions":9,"vwap":1005},"2026-04-24",75.52,76.83,76.56,0.75,4798600,{"date":1009,"open":1010,"high":764,"low":1011,"close":825,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":825},"2026-04-23",75.75,75.31,0.28,0.37,4341000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":189,"percent_change":759,"volume":1021,"transactions":9,"vwap":1020},"2026-04-22",75.15,75.72,74.67,75.53,3874100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-21",76.79,76.9,74.75,74.79,-1.47,-1.93,3493400,{"date":1032,"open":1033,"high":1034,"low":834,"close":848,"change":1035,"percent_change":1035,"volume":1036,"transactions":9,"vwap":848},"2026-04-20",76.44,77.029999,-0.01,3169800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":831,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":831},"2026-04-17",74.14,76.63,74.12,2.22,3,5748100,{"date":1046,"open":1047,"high":1048,"low":903,"close":968,"change":1049,"percent_change":653,"volume":1050,"transactions":9,"vwap":968},"2026-04-16",74.2,74.6,-0.04,5914500,{"date":1052,"open":862,"high":1053,"low":908,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-15",74.98,74.089996,0.05,0.07,8039000,{"date":1059,"open":805,"high":1060,"low":1061,"close":973,"change":1062,"percent_change":835,"volume":1063,"transactions":9,"vwap":973},"2026-04-14",74.37,73.48,0.68,6018500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":552,"percent_change":189,"volume":1070,"transactions":9,"vwap":1069},"2026-04-13",73.019997,73.73,72.63,73.36,6922400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-10",75,75.35,71.62,72.82,-2.17,-2.89,9906400,{"date":1081,"open":1082,"high":1083,"low":967,"close":1084,"change":1085,"percent_change":210,"volume":1086,"transactions":9,"vwap":1084},"2026-04-09",74.7,75.2,74.99,-0.16,3875300,{"date":1088,"open":901,"high":797,"low":901,"close":1017,"change":1089,"percent_change":785,"volume":1090,"transactions":9,"vwap":1017},"2026-04-08",1.91,5962200,{"date":1092,"open":895,"high":1093,"low":925,"close":1094,"change":1095,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-07",73.88,73.24,0,4914800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1094,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1094},"2026-04-06",70.7,73.28,70.62,2.08,2.92,6396000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-02",71.089996,72.25,70.42,71.16,-1.01,-1.4,6761300,{"date":1115,"open":1116,"high":948,"low":1117,"close":1118,"change":1119,"percent_change":515,"volume":1120,"transactions":9,"vwap":1118},"2026-04-01",71.68,71.07,72.17,0.84,9668200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-31",69.35,71.43,68.19,71.33,2.03,2.93,15501500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-30",74.84,75.26,68.21,69.3,-12.5,-15.28,24642400,{"date":1140,"open":1141,"high":1142,"low":671,"close":463,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":463},"2026-03-27",82.62,82.72,-0.84,-1.02,2616000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1085,"percent_change":17,"volume":1152,"transactions":9,"vwap":1151},"2026-03-26",82.16,83.69,82.059998,82.64,2023700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1155,"change":631,"percent_change":919,"volume":1158,"transactions":9,"vwap":1155},"2026-03-25",82.8,83.24,81.41,3005800,{"date":1160,"open":1161,"high":595,"low":679,"close":1162,"change":189,"percent_change":190,"volume":1163,"transactions":9,"vwap":1162},"2026-03-24",81.16,82.34,3246000,{"date":1165,"open":238,"high":1166,"low":1167,"close":1168,"change":75,"percent_change":169,"volume":1169,"transactions":9,"vwap":1168},"2026-03-23",82.93,81.52,81.6,3115500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":416,"volume":1177,"transactions":9,"vwap":1175},"2026-03-20",82.040001,82.71,81.019997,81.33,-0.34,4954600,{"date":1179,"open":343,"high":1155,"low":1180,"close":1181,"change":1143,"percent_change":1144,"volume":1182,"transactions":9,"vwap":1181},"2026-03-19",80.99,81.67,2658900,{"date":1184,"open":1185,"high":600,"low":1186,"close":270,"change":1187,"percent_change":961,"volume":1188,"transactions":9,"vwap":270},"2026-03-18",83.82,82.48,-1.78,2573600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":321,"change":294,"percent_change":1194,"volume":1195,"transactions":9,"vwap":321},"2026-03-17",84.93,85.3,84.15,-0.27,2275000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":851,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-16",85.63,85.74,84.46,84.52,-1.13,2343900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":665,"percent_change":1062,"volume":1210,"transactions":9,"vwap":1209},"2026-03-13",85.55,85.92,84.85,85.49,2585300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":76,"percent_change":918,"volume":1217,"transactions":9,"vwap":1216},"2026-03-12",83.72,85.88,83.52,84.91,2959500,{"date":1219,"open":197,"high":166,"low":1220,"close":1221,"change":75,"percent_change":681,"volume":1222,"transactions":9,"vwap":1221},"2026-03-11",83.48,84.56,2946600,{"date":1224,"open":471,"high":1225,"low":1226,"close":321,"change":1227,"percent_change":304,"volume":1228,"transactions":9,"vwap":321},"2026-03-10",85.45,83.81,-0.41,2643700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":25,"change":43,"percent_change":118,"volume":1234,"transactions":9,"vwap":25},"2026-03-09",84.55,84.86,82.76,3190800,{"date":1236,"open":1237,"high":1238,"low":373,"close":1239,"change":720,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-06",84.95,85.76,85.23,-0.64,4052700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":961,"volume":1249,"transactions":9,"vwap":1247},"2026-03-05",86.019997,87.2,85.59,85.78,-1.85,4767500,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":714,"percent_change":243,"volume":1255,"transactions":9,"vwap":1254},"2026-03-04",88.44,86.42,87.63,4058400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-03",89.37,89.98,87.67,88.010002,-2.47,-2.73,4025500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":44,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-02",90.87,91.46,89.88,90.48,-0.75,2466400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":865,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-27",89.14,91.19,89.010002,91.16,2.29,3742300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1035,"percent_change":1035,"volume":1287,"transactions":9,"vwap":1286},"2026-02-26",89.6,90.33,88.85,89.12,3031900,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":283,"volume":1295,"transactions":9,"vwap":1293},"2026-02-25",89.54,89.69,88,89.13,-0.74,2257200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":551,"percent_change":943,"volume":1302,"transactions":9,"vwap":1301},"2026-02-24",89.5,90.17,88.92,89.87,2442600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":119,"volume":1310,"transactions":9,"vwap":1308},"2026-02-23",89.92,90.82,88.87,89.43,-0.7,3754500,{"date":1312,"open":1313,"high":1314,"low":1258,"close":1315,"change":631,"percent_change":138,"volume":1316,"transactions":9,"vwap":1315},"2026-02-20",90.010002,90.29,90.13,2645500,{"date":1318,"open":1258,"high":1319,"low":1320,"close":1321,"change":405,"percent_change":551,"volume":1322,"transactions":9,"vwap":1321},"2026-02-19",90.059998,88.97,89.67,2586700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":416,"percent_change":533,"volume":1329,"transactions":9,"vwap":1328},"2026-02-18",89.47,90.36,89,89.28,3430000,{"date":1331,"open":1332,"high":22,"low":1333,"close":1334,"change":263,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-17",91.43,88.91,89.7,-0.95,4259500,{"date":1338,"open":1339,"high":1340,"low":1277,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-13",89.76,91.37,90.56,0.65,0.72,4028000,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-12",88.27,91.4,89.91,1.87,2.12,8640500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":952,"volume":1360,"transactions":9,"vwap":1358},"2026-02-11",87,88.66,86.85,88.040001,0.42,5503900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-10",86.47,88.37,86.18,87.62,1.15,1.33,3747900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1363,"change":129,"percent_change":425,"volume":1375,"transactions":9,"vwap":1363},"2026-02-09",86.55,87.35,86.080002,3888700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1089,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-06",84.78,86.72,84.57,86.53,2.26,3286500,{"date":1385,"open":1386,"high":492,"low":1387,"close":630,"change":1388,"percent_change":1049,"volume":1389,"transactions":9,"vwap":630},"2026-02-05",84.74,84.39,-0.03,3739800,{"date":1391,"open":431,"high":1392,"low":313,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-04",85.58,84.65,0.03,0.04,4249800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":630,"change":1402,"percent_change":1351,"volume":1403,"transactions":9,"vwap":630},"2026-02-03",82.61,84.92,82.019997,1.76,4443800,{"date":1405,"open":1406,"high":1407,"low":559,"close":374,"change":1408,"percent_change":792,"volume":1409,"transactions":9,"vwap":374},"2026-02-02",84.12,84.38,-0.99,5313200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":211,"percent_change":465,"volume":1416,"transactions":9,"vwap":1415},"2026-01-30",84.029999,84.33,83.080002,83.85,5243100,{"date":1418,"open":650,"high":1419,"low":175,"close":1420,"change":334,"percent_change":1343,"volume":1421,"transactions":9,"vwap":1420},"2026-01-29",84.17,84.11,4081700,{"date":1423,"open":373,"high":1424,"low":301,"close":1425,"change":1227,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-01-28",85.33,83.51,-0.49,5696000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":197,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":197},"2026-01-27",78.92,83.96,77.31,8.29,10.96,11004300,{"date":1437,"open":1034,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-26",77.13,75.61,75.63,-0.58,-0.76,4302100,{"date":1445,"open":1446,"high":83,"low":1447,"close":1448,"change":1449,"percent_change":283,"volume":1450,"transactions":9,"vwap":1448},"2026-01-23",76.64,75.83,76.21,-0.63,3359900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-22",76.91,77.33,76.43,76.84,-0.09,-0.12,2936000,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":918,"percent_change":552,"volume":1466,"transactions":9,"vwap":1465},"2026-01-21",76.78,77.35,76.52,76.93,2773500,{"date":1468,"open":1469,"high":1470,"low":764,"close":1464,"change":1471,"percent_change":1078,"volume":1472,"transactions":9,"vwap":1464},"2026-01-20",78.45,78.55,-2.28,5418200,{"date":1474,"open":106,"high":718,"low":1475,"close":1476,"change":714,"percent_change":304,"volume":1477,"transactions":9,"vwap":1476},"2026-01-16",77.69,78.8,3608500,{"date":1479,"open":1480,"high":1481,"low":773,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-15",77.15,79.25,79.18,2.07,2.68,5675900,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":85,"percent_change":524,"volume":1491,"transactions":9,"vwap":1490},"2026-01-14",76.22,77.71,77.11,4909300,{"date":1493,"open":1494,"high":831,"low":1494,"close":1495,"change":200,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-13",74.4,76.059998,2.33,5125400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1055,"percent_change":1056,"volume":1504,"transactions":9,"vwap":1503},"2026-01-12",74.68,75.089996,73.99,74.33,4053300,{"date":1506,"open":790,"high":1507,"low":887,"close":1508,"change":1509,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-09",74.53,74.28,0.01,2379000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-08",72.050003,74.77,71.85,74.27,2.15,2.98,3206800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-07",73.26,73.74,72.089996,72.12,-0.9,-1.23,4176800,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1066,"change":1534,"percent_change":681,"volume":1535,"transactions":9,"vwap":1066},"2026-01-06",72.56,73.16,72.32,0.23,3042800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":435,"percent_change":1534,"volume":1542,"transactions":9,"vwap":1541},"2026-01-05",71.97,73.15,71.23,72.79,4067600,{"date":1544,"open":924,"high":1545,"low":1515,"close":1546,"change":1547,"percent_change":623,"volume":1548,"transactions":9,"vwap":1546},"2026-01-02",73.089996,72.62,-1.07,3105300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":274,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-31",74.11,74.25,73.67,73.69,-0.69,1480800,{"date":1558,"open":1559,"high":1560,"low":1054,"close":1047,"change":211,"percent_change":242,"volume":1561,"transactions":9,"vwap":1047},"2025-12-30",74.19,74.52,1334000,{"date":1563,"open":986,"high":1560,"low":1054,"close":1564,"change":1534,"percent_change":108,"volume":1565,"transactions":9,"vwap":1564},"2025-12-29",74.46,1952500,{"date":1567,"open":1568,"high":1564,"low":1569,"close":1570,"change":1571,"percent_change":1388,"volume":1572,"transactions":9,"vwap":1570},"2025-12-26",74.17,73.98,74.23,-0.02,1155900,{"date":1574,"open":1039,"high":1575,"low":1576,"close":1552,"change":680,"percent_change":76,"volume":1577,"transactions":9,"vwap":1552},"2025-12-24",74.43,73.9,956100,{"date":1579,"open":1580,"high":1581,"low":1067,"close":1502,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1502},"2025-12-23",74.48,74.65,-0.59,-0.79,2111200,{"date":1586,"open":1568,"high":1587,"low":1502,"close":1588,"change":1589,"percent_change":495,"volume":1590,"transactions":9,"vwap":1588},"2025-12-22",74.81,74.58,0.09,2010100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":1441,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-19",75.14,75.25,74.49,-0.77,5962500,{"date":1599,"open":1018,"high":1600,"low":1601,"close":1602,"change":44,"percent_change":1526,"volume":1603,"transactions":9,"vwap":1602},"2025-12-18",76.010002,74.88,75.07,3753700,{"date":1605,"open":1606,"high":1607,"low":965,"close":1010,"change":476,"percent_change":1119,"volume":1608,"transactions":9,"vwap":1010},"2025-12-17",75.21,75.94,2271000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":974,"change":465,"percent_change":1227,"volume":1614,"transactions":9,"vwap":974},"2025-12-16",75.87,76.089996,74.87,2931100,{"date":1616,"open":1617,"high":1040,"low":1618,"close":1619,"change":179,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-15",74.61,74.34,75.43,1.47,3268400,{"date":1623,"open":790,"high":1624,"low":1625,"close":1618,"change":64,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1618},"2025-12-12",74.55,73.83,0.15,2195400,{"date":1629,"open":1093,"high":1630,"low":887,"close":1570,"change":1631,"percent_change":178,"volume":1632,"transactions":9,"vwap":1570},"2025-12-11",74.54,0.66,3015400,{"date":1634,"open":1635,"high":900,"low":931,"close":1636,"change":514,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-10",72.7,73.57,1.35,3390600,{"date":1640,"open":1641,"high":1642,"low":948,"close":1643,"change":1458,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-09",72.65,73.43,72.59,-0.17,3585200,{"date":1647,"open":1648,"high":1649,"low":950,"close":1650,"change":532,"percent_change":43,"volume":1651,"transactions":9,"vwap":1650},"2025-12-08",73.13,73.35,72.71,2661200,{"date":1653,"open":1654,"high":1655,"low":935,"close":1656,"change":1176,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-05",73.25,73.94,73.099998,-0.46,3181500,{"date":1660,"open":901,"high":807,"low":1661,"close":1662,"change":1663,"percent_change":64,"volume":1664,"transactions":9,"vwap":1662},"2025-12-04",73,73.44,0.08,3072300,{"date":1666,"open":1667,"high":1133,"low":949,"close":1069,"change":1668,"percent_change":623,"volume":1669,"transactions":9,"vwap":1069},"2025-12-03",74.64,-1.08,3753800,{"date":1671,"open":1439,"high":1672,"low":1673,"close":1674,"change":1028,"percent_change":97,"volume":1675,"transactions":9,"vwap":1674},"2025-12-02",75.66,73.87,74.44,4761300,{"date":1677,"open":834,"high":1678,"low":1011,"close":857,"change":314,"percent_change":714,"volume":1679,"transactions":9,"vwap":857},"2025-12-01",76.31,3748700,{"date":1681,"open":1682,"high":1683,"low":966,"close":840,"change":1684,"percent_change":137,"volume":1685,"transactions":9,"vwap":840},"2025-11-28",75.73,76.8,0.3,1825200,{"date":1687,"open":1688,"high":774,"low":1689,"close":847,"change":1035,"percent_change":1035,"volume":1690,"transactions":9,"vwap":847},"2025-11-26",75.85,75.7,3219600,{"date":1692,"open":1693,"high":783,"low":1693,"close":857,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":857},"2025-11-25",75.029999,1.21,1.62,3981000,{"date":1698,"open":840,"high":1699,"low":1047,"close":1082,"change":1029,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1082},"2025-11-24",76.53,-2.52,4249300,{"date":1703,"open":1704,"high":1705,"low":822,"close":1040,"change":1367,"percent_change":580,"volume":1706,"transactions":9,"vwap":1040},"2025-11-21",75.98,77.46,3416000,{"date":1708,"open":1709,"high":848,"low":1710,"close":966,"change":728,"percent_change":1711,"volume":1712,"transactions":9,"vwap":966},"2025-11-20",75.88,75.13,-0.33,2824400,{"date":1714,"open":1607,"high":1612,"low":1593,"close":1682,"change":1644,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1682},"2025-11-19",-0.22,2362700,{"date":1718,"open":839,"high":1719,"low":1083,"close":847,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":847},"2025-11-18",76.12,0.77,1.02,2619500,{"date":1724,"open":997,"high":822,"low":1725,"close":1710,"change":1359,"percent_change":919,"volume":1726,"transactions":9,"vwap":1710},"2025-11-17",74.76,3167400,{"date":1728,"open":814,"high":1010,"low":1729,"close":975,"change":1730,"percent_change":304,"volume":1731,"transactions":9,"vwap":975},"2025-11-14",74.26,-0.36,2542900,{"date":1733,"open":1734,"high":1611,"low":1084,"close":1602,"change":242,"percent_change":1657,"volume":1735,"transactions":9,"vwap":1602},"2025-11-13",75.37,2743100,{"date":1737,"open":1738,"high":1739,"low":1734,"close":1740,"change":425,"percent_change":1457,"volume":1741,"transactions":9,"vwap":1740},"2025-11-12",75.69,76.16,75.42,3005500,{"date":1743,"open":791,"high":1744,"low":973,"close":1745,"change":190,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-11-11",75.62,75.49,1.22,3251000,{"date":1749,"open":1750,"high":1751,"low":1039,"close":1588,"change":637,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1588},"2025-11-10",75.17,75.27,-0.8,2748800,{"date":1755,"open":1756,"high":1133,"low":1661,"close":824,"change":880,"percent_change":1757,"volume":1758,"transactions":9,"vwap":824},"2025-11-07",73.49,3.11,3697000,{"date":1760,"open":1761,"high":1554,"low":1762,"close":1763,"change":1194,"percent_change":603,"volume":1764,"transactions":9,"vwap":1763},"2025-11-06",73.18,72.87,72.91,2894800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1761,"change":1663,"percent_change":64,"volume":1770,"transactions":9,"vwap":1761},"2025-11-05",73.29,73.4,72.58,3480200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1656,"change":1776,"percent_change":75,"volume":1777,"transactions":9,"vwap":1656},"2025-11-04",72.8,73.61,72.76,0.2,2845800,{"date":1779,"open":1576,"high":1780,"low":1546,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-03",73.95,72.9,-1.38,-1.86,3679300,{"date":1786,"open":1559,"high":1787,"low":901,"close":1508,"change":416,"percent_change":376,"volume":1788,"transactions":9,"vwap":1508},"2025-10-31",74.78,3396400,{"date":1790,"open":1791,"high":1083,"low":968,"close":1082,"change":918,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1082},"2025-10-30",74.38,0.55,5229500,{"date":1795,"open":850,"high":1796,"low":1551,"close":1797,"change":1798,"percent_change":961,"volume":1799,"transactions":9,"vwap":1797},"2025-10-29",75.68,74.29,-1.6,4057100,{"date":1801,"open":83,"high":1802,"low":1073,"close":1803,"change":961,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-28",77.7,75.89,-2.71,5540200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1342,"percent_change":1119,"volume":1812,"transactions":9,"vwap":1811},"2025-10-27",77.010002,78.040001,76.81,78,4052500,{"date":1814,"open":747,"high":82,"low":1480,"close":1463,"change":263,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1463},"2025-10-24",-1.1,2228200,{"date":1818,"open":117,"high":1819,"low":1820,"close":1821,"change":532,"percent_change":417,"volume":1822,"transactions":9,"vwap":1821},"2025-10-23",78.66,77.68,78.21,3856400,{"date":1824,"open":694,"high":1825,"low":758,"close":92,"change":376,"percent_change":485,"volume":1826,"transactions":9,"vwap":92},"2025-10-22",79.8,2716300,{"date":1828,"open":1829,"high":1830,"low":756,"close":1831,"change":1294,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-10-21",80.12,80.39,79.16,-0.93,2680900,{"date":1835,"open":1836,"high":1837,"low":685,"close":1836,"change":1035,"percent_change":1035,"volume":1838,"transactions":9,"vwap":1836},"2025-10-20",79.9,80.23,1921400,{"date":1840,"open":1841,"high":1842,"low":82,"close":549,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":549},"2025-10-17",79.31,79.97,1.08,1.37,2504000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":999,"volume":1853,"transactions":9,"vwap":1851},"2025-10-16",80.019997,80.28,78.51,78.83,-1.26,2954700,{"date":1855,"open":145,"high":548,"low":1856,"close":1857,"change":653,"percent_change":129,"volume":1858,"transactions":9,"vwap":1857},"2025-10-15",79.88,80.089996,3474900,{"date":1860,"open":747,"high":1861,"low":1862,"close":145,"change":1350,"percent_change":1863,"volume":1864,"transactions":9,"vwap":145},"2025-10-14",80.19,78.17,2.39,2025500,{"date":1866,"open":16,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":294,"volume":1871,"transactions":9,"vwap":1869},"2025-10-13",78.62,77.47,78.27,-0.18,1788400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1469,"change":918,"percent_change":475,"volume":1877,"transactions":9,"vwap":1469},"2025-10-10",78.3,79.029999,78.029999,2020800,{"date":1879,"open":1880,"high":1881,"low":705,"close":1809,"change":706,"percent_change":562,"volume":1882,"transactions":9,"vwap":1809},"2025-10-09",79.010002,79.23,2433500,{"date":1884,"open":1885,"high":1842,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-10-08",79.94,77.87,78.76,-1.19,-1.49,3169300,{"date":1892,"open":1893,"high":1894,"low":1481,"close":1895,"change":969,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-07",80.92,81.080002,79.95,-1.09,3385100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-06",81.84,81.97,80.72,80.83,-1.32,-1.61,2204300,{"date":1908,"open":1142,"high":1909,"low":361,"close":1910,"change":149,"percent_change":387,"volume":1911,"transactions":9,"vwap":1910},"2025-10-03",83.13,82.15,2227400,{"date":1913,"open":1914,"high":1915,"low":1914,"close":293,"change":1916,"percent_change":552,"volume":1917,"transactions":9,"vwap":293},"2025-10-02",82.35,83.47,0.45,2700000,{"date":1919,"open":1920,"high":375,"low":1921,"close":280,"change":952,"percent_change":665,"volume":1922,"transactions":9,"vwap":280},"2025-10-01",82,81.92,2952200,{"date":1924,"open":199,"high":1186,"low":1925,"close":1162,"change":344,"percent_change":345,"volume":1926,"transactions":9,"vwap":1162},"2025-09-30",81.4,2863200,{"date":1928,"open":670,"high":261,"low":1929,"close":1900,"change":55,"percent_change":1458,"volume":1930,"transactions":9,"vwap":1900},"2025-09-29",80.34,2278700,{"date":1932,"open":1933,"high":1934,"low":1174,"close":273,"change":982,"percent_change":1935,"volume":1936,"transactions":9,"vwap":273},"2025-09-26",81.23,82.080002,1.01,3008500,{"date":1938,"open":1910,"high":1939,"low":1940,"close":1941,"change":1309,"percent_change":263,"volume":1942,"transactions":9,"vwap":1941},"2025-09-25",82.21,80.4,81.12,3910600,{"date":1944,"open":361,"high":1945,"low":1946,"close":1947,"change":303,"percent_change":1426,"volume":1948,"transactions":9,"vwap":1947},"2025-09-24",82.57,81.65,81.82,2330100,{"date":1950,"open":1951,"high":664,"low":187,"close":1952,"change":1953,"percent_change":324,"volume":1954,"transactions":9,"vwap":1952},"2025-09-23",81.44,82.22,0.85,2670200,{"date":1956,"open":579,"high":270,"low":550,"close":1957,"change":1144,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-09-22",81.37,-1.24,2391800,{"date":1961,"open":1962,"high":1156,"low":1901,"close":1963,"change":631,"percent_change":919,"volume":1964,"transactions":9,"vwap":1963},"2025-09-19",82.19,82.39,7527000,{"date":1966,"open":1921,"high":1162,"low":1967,"close":342,"change":43,"percent_change":1240,"volume":1968,"transactions":9,"vwap":342},"2025-09-18",80.95,3594900,{"date":1970,"open":463,"high":595,"low":1971,"close":343,"change":835,"percent_change":800,"volume":1972,"transactions":9,"vwap":343},"2025-09-17",81.46,3524900,{"date":1974,"open":1975,"high":1946,"low":1976,"close":1977,"change":1978,"percent_change":1102,"volume":1979,"transactions":9,"vwap":1977},"2025-09-16",79.93,79.87,81.53,1.66,4449200,{"date":1981,"open":571,"high":1933,"low":1982,"close":1976,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1976},"2025-09-15",79.86,-1.42,-1.75,2104000,{"date":1987,"open":1988,"high":1168,"low":1849,"close":1989,"change":776,"percent_change":108,"volume":1990,"transactions":9,"vwap":1989},"2025-09-12",81.13,81.29,2415700,{"date":1992,"open":1849,"high":251,"low":1842,"close":1993,"change":1953,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-11",81.040001,1.06,2403100,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1861,"change":896,"percent_change":283,"volume":2001,"transactions":9,"vwap":1861},"2025-09-10",80.31,80.74,79.78,2135800,{"date":2003,"open":2004,"high":2005,"low":739,"close":679,"change":1309,"percent_change":263,"volume":2006,"transactions":9,"vwap":679},"2025-09-09",81.2,81.47,1451500,{"date":2008,"open":1934,"high":521,"low":2009,"close":2010,"change":1526,"percent_change":1896,"volume":2011,"transactions":9,"vwap":2010},"2025-09-08",80.33,81.55,3043600,{"date":2013,"open":2014,"high":513,"low":2015,"close":282,"change":129,"percent_change":425,"volume":2016,"transactions":9,"vwap":282},"2025-09-05",82.43,81.56,2675000,{"date":2018,"open":1977,"high":2019,"low":2020,"close":270,"change":1620,"percent_change":2021,"volume":2022,"transactions":9,"vwap":270},"2025-09-04",82.56,81,1.81,3068600,{"date":2024,"open":1857,"high":229,"low":2025,"close":1993,"change":943,"percent_change":345,"volume":2026,"transactions":9,"vwap":1993},"2025-09-03",79.83,3985400,{"date":2028,"open":1929,"high":2004,"low":2009,"close":2029,"change":1663,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-02",80.55,0.1,1917900,{"date":2033,"open":2034,"high":2035,"low":126,"close":2036,"change":2037,"percent_change":504,"volume":2038,"transactions":9,"vwap":2036},"2025-08-29",79.77,80.61,80.47,0.88,2139600,{"date":2040,"open":196,"high":2036,"low":136,"close":2041,"change":485,"percent_change":969,"volume":2042,"transactions":9,"vwap":2041},"2025-08-28",79.59,1527000,{"date":2044,"open":549,"high":2045,"low":1825,"close":196,"change":944,"percent_change":1119,"volume":2046,"transactions":9,"vwap":196},"2025-08-27",80.66,3134200,{"date":2048,"open":703,"high":2049,"low":703,"close":2050,"change":1684,"percent_change":808,"volume":2051,"transactions":9,"vwap":2050},"2025-08-26",79.71,79.63,3970500,{"date":2053,"open":2054,"high":2055,"low":756,"close":2056,"change":2057,"percent_change":998,"volume":2058,"transactions":9,"vwap":2056},"2025-08-25",80,80.21,79.33,-0.96,2370000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":1343,"volume":2066,"transactions":9,"vwap":2064},"2025-08-22",79.81,80.44,79.21,80.29,0.57,2428600,{"date":2068,"open":2029,"high":2069,"low":2070,"close":733,"change":1852,"percent_change":960,"volume":2071,"transactions":9,"vwap":733},"2025-08-21",80.68,79.48,2048100,{"date":2073,"open":1982,"high":1174,"low":198,"close":2074,"change":2075,"percent_change":1350,"volume":2076,"transactions":9,"vwap":2074},"2025-08-20",80.98,1.49,2720000,{"date":2078,"open":2079,"high":586,"low":2080,"close":207,"change":75,"percent_change":2081,"volume":2082,"transactions":9,"vwap":207},"2025-08-19",79.47,79.24,0.34,2232500,{"date":2084,"open":2085,"high":2086,"low":92,"close":2087,"change":713,"percent_change":714,"volume":2088,"transactions":9,"vwap":2087},"2025-08-18",79.54,79.92,79.22,2489100,{"date":2090,"open":2091,"high":2091,"low":208,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-08-15",81.36,79.52,-1.68,-2.07,3937800,{"date":2097,"open":2098,"high":594,"low":2099,"close":2004,"change":1408,"percent_change":998,"volume":2100,"transactions":9,"vwap":2004},"2025-08-14",81.91,80.81,2315400,{"date":2102,"open":2103,"high":1151,"low":1837,"close":1962,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1962},"2025-08-13",80.77,1.44,1.78,3916400,{"date":2108,"open":2109,"high":2110,"low":549,"close":2111,"change":2037,"percent_change":750,"volume":2112,"transactions":9,"vwap":2111},"2025-08-12",80.040001,80.9,80.75,2512900,{"date":2114,"open":561,"high":2115,"low":697,"close":1976,"change":119,"percent_change":851,"volume":2116,"transactions":9,"vwap":1976},"2025-08-11",80.79,3374000,{"date":2118,"open":678,"high":1174,"low":126,"close":217,"change":1012,"percent_change":76,"volume":2119,"transactions":9,"vwap":217},"2025-08-08",3584600,{"date":2121,"open":241,"high":1148,"low":2085,"close":710,"change":1815,"percent_change":387,"volume":2122,"transactions":9,"vwap":710},"2025-08-07",4288800,{"date":2124,"open":2125,"high":272,"low":1481,"close":2005,"change":1042,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2005},"2025-08-06",79.4,2.8,5291100,{"date":2129,"open":1481,"high":1895,"low":2130,"close":1481,"change":1715,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1481},"2025-08-05",79.089996,-0.28,3928100,{"date":2134,"open":2135,"high":452,"low":2080,"close":2079,"change":1227,"percent_change":274,"volume":2136,"transactions":9,"vwap":2079},"2025-08-04",79.85,2092900,{"date":2138,"open":2000,"high":2139,"low":2140,"close":1856,"change":1012,"percent_change":76,"volume":2141,"transactions":9,"vwap":1856},"2025-08-01",79.98,78.86,2101300,{"date":2143,"open":208,"high":586,"low":1476,"close":157,"change":274,"percent_change":1240,"volume":2144,"transactions":9,"vwap":157},"2025-07-31",3101200,{"date":2146,"open":2147,"high":2111,"low":2148,"close":748,"change":200,"percent_change":2149,"volume":2150,"transactions":9,"vwap":748},"2025-07-30",78.78,78.73,2.21,4225300,{"date":2152,"open":2153,"high":2135,"low":877,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-07-29",78.16,78.38,-1.97,-2.45,7259800,{"date":2159,"open":2160,"high":2161,"low":1976,"close":2162,"change":1055,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-28",80.029999,80.93,80.35,0.06,4450700,{"date":2166,"open":1975,"high":725,"low":2167,"close":196,"change":551,"percent_change":1792,"volume":2168,"transactions":9,"vwap":196},"2025-07-25",79.74,2951700,{"date":2170,"open":2171,"high":2171,"low":1982,"close":1982,"change":1526,"percent_change":563,"volume":2172,"transactions":9,"vwap":1982},"2025-07-24",81.010002,2707700,{"date":2174,"open":2162,"high":1951,"low":739,"close":2175,"change":919,"percent_change":666,"volume":2176,"transactions":9,"vwap":2175},"2025-07-23",80.76,2633900,{"date":2178,"open":2179,"high":1837,"low":2179,"close":739,"change":2180,"percent_change":581,"volume":2181,"transactions":9,"vwap":739},"2025-07-22",78.9,1.48,2428000,{"date":2183,"open":2184,"high":2063,"low":146,"close":2185,"change":108,"percent_change":137,"volume":2186,"transactions":9,"vwap":2185},"2025-07-21",78.5,78.72,2305900,{"date":2188,"open":1809,"high":2189,"low":2190,"close":747,"change":344,"percent_change":2191,"volume":2192,"transactions":9,"vwap":747},"2025-07-18",78.81,77.97,0.64,2333200,{"date":2194,"open":1454,"high":2195,"low":2196,"close":2197,"change":345,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-07-17",78.059998,76.57,77.91,0.79,3322900,{"date":2201,"open":1024,"high":2202,"low":2203,"close":2204,"change":835,"percent_change":1746,"volume":2205,"transactions":9,"vwap":2204},"2025-07-16",77.5,76.3,77.3,2844700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":624,"volume":2213,"transactions":9,"vwap":2211},"2025-07-15",77.58,78.2,76.32,76.37,-1.33,2713200,{"date":2215,"open":2216,"high":2217,"low":1040,"close":1802,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1802},"2025-07-14",76.77,77.75,0.86,1.12,2550900,{"date":2222,"open":2223,"high":2224,"low":994,"close":1456,"change":118,"percent_change":1752,"volume":2225,"transactions":9,"vwap":1456},"2025-07-11",77.37,77.72,3049100,{"date":2227,"open":2228,"high":2153,"low":2229,"close":1705,"change":2230,"percent_change":2180,"volume":2231,"transactions":9,"vwap":1705},"2025-07-10",76.19,76.080002,1.13,2435200,{"date":2233,"open":2234,"high":2235,"low":857,"close":2236,"change":2237,"percent_change":211,"volume":2238,"transactions":9,"vwap":2236},"2025-07-09",76.45,76.55,76.33,-0.2,1672700,{"date":2240,"open":2241,"high":2242,"low":2243,"close":1699,"change":1870,"percent_change":294,"volume":2244,"transactions":9,"vwap":1699},"2025-07-08",76.96,77.16,76.41,2118700,{"date":2246,"open":2247,"high":1454,"low":2248,"close":2249,"change":533,"percent_change":484,"volume":2250,"transactions":9,"vwap":2249},"2025-07-07",77.019997,76.23,76.71,2760200,{"date":2252,"open":1025,"high":2253,"low":783,"close":2254,"change":417,"percent_change":1240,"volume":2255,"transactions":9,"vwap":2254},"2025-07-03",77.29,77.18,1878000,{"date":2257,"open":1463,"high":2258,"low":1024,"close":1820,"change":681,"percent_change":918,"volume":2259,"transactions":9,"vwap":1820},"2025-07-02",77.78,2768800,{"date":2261,"open":2262,"high":1802,"low":814,"close":2263,"change":1695,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-01",75.97,77.36,2.14,3167100,{"date":2267,"open":842,"high":1607,"low":1693,"close":2268,"change":335,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-06-30",75.74,0.97,4262500,{"date":2272,"open":1617,"high":799,"low":782,"close":2273,"change":952,"percent_change":2191,"volume":2274,"transactions":9,"vwap":2273},"2025-06-27",75.010002,3546200,{"date":2276,"open":2277,"high":1074,"low":1516,"close":1507,"change":2278,"percent_change":1555,"volume":2279,"transactions":9,"vwap":1507},"2025-06-26",75.059998,-0.52,2265400,{"date":2281,"open":1439,"high":1704,"low":2282,"close":965,"change":283,"percent_change":1668,"volume":2283,"transactions":9,"vwap":965},"2025-06-25",74.94,2601000,{"date":2285,"open":2286,"high":2287,"low":1003,"close":1611,"change":1049,"percent_change":653,"volume":2288,"transactions":9,"vwap":1611},"2025-06-24",76.18,76.38,2309100,{"date":2290,"open":1601,"high":766,"low":1500,"close":857,"change":2291,"percent_change":690,"volume":2292,"transactions":9,"vwap":857},"2025-06-23",1.23,2632200,{"date":2294,"open":2295,"high":841,"low":862,"close":1500,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1500},"2025-06-20",74.15,0.71,0.96,4904800,{"date":2300,"open":1503,"high":1787,"low":2301,"close":981,"change":2131,"percent_change":714,"volume":2302,"transactions":9,"vwap":981},"2025-06-18",73.91,2826200,{"date":2304,"open":2305,"high":2306,"low":1551,"close":1552,"change":417,"percent_change":377,"volume":2307,"transactions":9,"vwap":1552},"2025-06-17",74.51,74.8,2351100,{"date":2309,"open":1787,"high":2310,"low":1039,"close":1026,"change":631,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1026},"2025-06-16",75.4,0.62,2924100,{"date":2314,"open":841,"high":1745,"low":2315,"close":1797,"change":1815,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1797},"2025-06-13",74.019997,-1.46,2255200,{"date":2319,"open":2305,"high":2320,"low":1047,"close":2321,"change":1342,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-12",75.47,75.39,0.87,2420500,{"date":2325,"open":2326,"high":839,"low":2327,"close":2328,"change":1596,"percent_change":1144,"volume":2329,"transactions":9,"vwap":2328},"2025-06-11",75.28,74.47,74.74,2136600,{"date":2331,"open":1011,"high":2229,"low":799,"close":2332,"change":1012,"percent_change":1013,"volume":2333,"transactions":9,"vwap":2332},"2025-06-10",75.51,2461200,{"date":2335,"open":1624,"high":822,"low":1575,"close":2336,"change":335,"percent_change":514,"volume":2337,"transactions":9,"vwap":2336},"2025-06-09",75.23,3375000,{"date":2339,"open":2340,"high":1594,"low":1041,"close":782,"change":335,"percent_change":759,"volume":2341,"transactions":9,"vwap":782},"2025-06-06",74.36,2722700,{"date":2343,"open":2344,"high":1576,"low":2345,"close":2346,"change":2322,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-05",72.61,72.34,73.77,1.19,3009300,{"date":2350,"open":1774,"high":816,"low":937,"close":1781,"change":596,"percent_change":1408,"volume":2351,"transactions":9,"vwap":1781},"2025-06-04",2198700,{"date":2353,"open":2354,"high":1554,"low":1635,"close":2355,"change":2065,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-06-03",72.77,73.63,0.78,2655100,{"date":2359,"open":1068,"high":2360,"low":923,"close":892,"change":2163,"percent_change":1663,"volume":2361,"transactions":9,"vwap":892},"2025-06-02",73.21,2811800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":1661,"change":835,"percent_change":2367,"volume":2368,"transactions":9,"vwap":1661},"2025-05-30",72,73.79,71.67,1.29,5362900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":919,"percent_change":2356,"volume":2375,"transactions":9,"vwap":2374},"2025-05-29",71.49,72.19,71.31,72.07,2588900,{"date":2377,"open":2378,"high":892,"low":2379,"close":2380,"change":1596,"percent_change":1547,"volume":2381,"transactions":9,"vwap":2380},"2025-05-28",72.22,71.44,71.51,2003600,{"date":2383,"open":2364,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2230,"volume":2388,"transactions":9,"vwap":2386},"2025-05-27",72.54,71.72,72.28,0.81,2943300,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":274,"percent_change":485,"volume":2394,"transactions":9,"vwap":2393},"2025-05-23",71,71.74,71.47,2628400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":728,"percent_change":242,"volume":2401,"transactions":9,"vwap":2400},"2025-05-22",72.16,72.37,71.38,71.98,2772200,{"date":2403,"open":893,"high":2355,"low":1118,"close":2404,"change":1889,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-21",72.23,-2.02,2543500,{"date":2408,"open":903,"high":973,"low":1775,"close":816,"change":1343,"percent_change":759,"volume":2409,"transactions":9,"vwap":816},"2025-05-20",2625500,{"date":2411,"open":958,"high":1661,"low":2400,"close":1661,"change":919,"percent_change":1720,"volume":2412,"transactions":9,"vwap":1661},"2025-05-19",2024100,{"date":2414,"open":2415,"high":2354,"low":2416,"close":894,"change":1589,"percent_change":495,"volume":2417,"transactions":9,"vwap":894},"2025-05-16",72.46,72.080002,3218800,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2421,"change":1746,"percent_change":444,"volume":2422,"transactions":9,"vwap":2421},"2025-05-15",70.88,72.35,2603700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":169,"percent_change":406,"volume":2429,"transactions":9,"vwap":2428},"2025-05-14",70.78,71.52,70.35,71.13,3425600,{"date":2431,"open":2432,"high":925,"low":2425,"close":2433,"change":1202,"percent_change":999,"volume":2434,"transactions":9,"vwap":2433},"2025-05-13",71.95,70.8,3162700,{"date":2436,"open":2437,"high":2400,"low":2438,"close":2439,"change":515,"percent_change":698,"volume":2440,"transactions":9,"vwap":2439},"2025-05-12",71.15,70.65,71.93,3377700,{"date":2442,"open":936,"high":2443,"low":1099,"close":2444,"change":2445,"percent_change":1888,"volume":2446,"transactions":9,"vwap":2444},"2025-05-09",71.75,70.75,-0.85,2401000,{"date":2448,"open":2449,"high":909,"low":2450,"close":2451,"change":179,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-08",70.64,70.56,71.6,1.55,3097800,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":344,"percent_change":2296,"volume":2459,"transactions":9,"vwap":2458},"2025-05-07",69.93,70.98,70.51,2462500,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":118,"percent_change":969,"volume":2466,"transactions":9,"vwap":2465},"2025-05-06",70.24,70.55,69.74,70.010002,2801900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1458,"percent_change":1644,"volume":1731,"transactions":9,"vwap":2472},"2025-05-05",70.74,70.95,70.089996,70.63,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2444,"change":334,"percent_change":2218,"volume":2478,"transactions":9,"vwap":2444},"2025-05-02",70.87,71.41,70.26,2512100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1984,"volume":2486,"transactions":9,"vwap":2484},"2025-05-01",70.84,71.040001,70.059998,70.15,-1.25,2919900,{"date":2488,"open":1101,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":690,"volume":2493,"transactions":9,"vwap":2491},"2025-04-30",71.55,69.61,71.4,1.16,4730600,{"date":2495,"open":2496,"high":2497,"low":32,"close":2462,"change":1870,"percent_change":211,"volume":2498,"transactions":9,"vwap":2462},"2025-04-29",68.36,71.2,5940200,{"date":2500,"open":2501,"high":2371,"low":2465,"close":1109,"change":274,"percent_change":706,"volume":2502,"transactions":9,"vwap":1109},"2025-04-28",70.83,5022700,{"date":2504,"open":2432,"high":894,"low":2505,"close":2506,"change":1905,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-04-25",70.44,70.93,-2.22,3720500,{"date":2510,"open":2511,"high":1648,"low":2512,"close":2384,"change":242,"percent_change":304,"volume":2513,"transactions":9,"vwap":2384},"2025-04-24",72.45,72.059998,2649200,{"date":2515,"open":956,"high":2516,"low":2386,"close":2517,"change":303,"percent_change":720,"volume":2518,"transactions":9,"vwap":2517},"2025-04-23",74.31,72.89,4577700,{"date":2520,"open":1538,"high":887,"low":2521,"close":1767,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1767},"2025-04-22",71.9,1.85,2.59,3340300,{"date":36,"open":2526,"high":2527,"low":2528,"close":2379,"change":314,"percent_change":303,"volume":2529,"transactions":9,"vwap":2379},71.73,71.81,70.79,2198400,{"status":2531,"indices":2532,"watchlist":2569,"sectors":2589,"benchmarks":2634},"success",[2533,2540,2546,2552,2558,2564],{"symbol":2534,"name":2535,"price":2536,"change":2537,"pct_change":775,"is_up":2538,"sparkline":2539,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2541,"name":2542,"price":2543,"change":2544,"pct_change":108,"is_up":2538,"sparkline":2545,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2547,"name":2548,"price":2549,"change":2550,"pct_change":1395,"is_up":2538,"sparkline":2551,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2553,"name":2554,"price":2555,"change":2556,"pct_change":1395,"is_up":2538,"sparkline":2557,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2559,"name":2560,"price":2561,"change":2562,"pct_change":918,"is_up":2538,"sparkline":2563,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2565,"name":2566,"price":2567,"change":1055,"pct_change":108,"is_up":2538,"sparkline":2568,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2570,2576,2584],{"symbol":2571,"name":2572,"price":2573,"change":2574,"pct_change":179,"is_up":2538,"sparkline":2575,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2577,"name":2578,"price":2579,"change":2580,"pct_change":2581,"is_up":2582,"sparkline":2583,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2585,"name":2586,"price":2587,"change":1309,"pct_change":2237,"is_up":2582,"sparkline":2588,"date":5},"TSLA","Tesla Inc",354.11,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2590,2594,2598,2602,2606,2609,2614,2618,2622,2626,2630],{"name":2591,"etf":2592,"change":85,"price":2593,"is_up":2538},"Technology","XLK",197.81,{"name":2595,"etf":2596,"change":64,"price":2597,"is_up":2538},"Financials","XLF",53.46,{"name":2599,"etf":2600,"change":1904,"price":2601,"is_up":2582},"Healthcare","XLV",166.2,{"name":2603,"etf":2604,"change":1388,"price":2605,"is_up":2582},"Consumer Cycl","XLY",108.81,{"name":2607,"etf":2608,"change":1711,"price":2009,"is_up":2582},"Consumer Staples","XLP",{"name":2610,"etf":2611,"change":2612,"price":2613,"is_up":2538},"Energy","XLE",1.95,62.7,{"name":2615,"etf":2616,"change":759,"price":2617,"is_up":2538},"Industrials","XLI",168.64,{"name":2619,"etf":2620,"change":1711,"price":2621,"is_up":2582},"Materials","XLB",48.54,{"name":2623,"etf":2624,"change":376,"price":2625,"is_up":2582},"Real Estate","XLRE",40.68,{"name":2627,"etf":2628,"change":345,"price":2629,"is_up":2538},"Utilities","XLU",39.68,{"name":2631,"etf":2632,"change":1832,"price":2633,"is_up":2582},"Comm Services","XLC",109.94,[2635,2639,2643,2647],{"ticker":2636,"name":2637,"price":2638,"change":659,"is_up":2538},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2640,"name":2641,"price":2642,"change":108,"is_up":2538},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2644,"name":2645,"price":2646,"change":1394,"is_up":2538},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2648,"name":2649,"price":2650,"change":1359,"is_up":2538},"IWM","iShares Russell 2000",279.06]