[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KKR":3,"stock-historical-KKR":35,"homepage-market-summary":2995},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KKR","2026-10-05",{"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},"KKR & Co. Inc.","NYSE",null,"INVESTMENT ADVICE","KKR is one of the world's largest alternative-asset managers, with $796.5 billion in total managed assets, including $638.4 billion in fee-earning assets under management, at the end of June 2026. The company has two core segments: asset management (which includes private markets—private equity, credit, infrastructure, energy, and real estate—and public markets—primarily credit and hedge\u002Finvestment fund platforms) and insurance (following the firm's initial investment in, and then ultimate purchase of, Global Atlantic Financial Group, which is engaged in retirement\u002Fannuity and life insurance lines as well as reinsurance).","4,200","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8671,0.78,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},89.96,90,90.55,88.55,90.29,-0.33,-0.37,4842854.266493,59606,89.8519,144.84,82.67,5269011.230585307,11.7,4081,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":40,"period_low":31,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},153.87,4801939,1752707818.876912,-15.78,"2025-04-23",[46,47,57,68,79,88,99,110,121,132,143,154,164,175,185,196,207,217,227,238,249,260,271,281,292,303,314,324,335,345,356,366,376,387,395,406,417,428,437,448,459,470,481,490,501,512,522,533,544,554,563,574,585,596,606,617,626,635,643,651,659,668,677,686,694,701,709,717,726,735,744,750,758,767,774,782,791,799,808,816,825,833,842,851,859,868,877,885,894,902,911,919,925,933,940,949,957,964,971,979,987,993,1001,1010,1017,1025,1032,1041,1050,1057,1064,1071,1080,1088,1096,1104,1111,1118,1126,1134,1142,1150,1159,1168,1175,1181,1188,1195,1204,1212,1219,1227,1235,1243,1251,1260,1268,1275,1281,1289,1297,1306,1315,1323,1331,1339,1346,1352,1360,1368,1374,1382,1390,1398,1404,1411,1417,1425,1432,1438,1444,1453,1461,1469,1476,1485,1494,1502,1509,1518,1527,1534,1543,1552,1561,1569,1576,1585,1594,1603,1610,1618,1627,1636,1644,1651,1660,1669,1676,1684,1692,1700,1708,1716,1723,1731,1739,1744,1751,1757,1765,1773,1780,1788,1796,1804,1812,1819,1824,1832,1841,1850,1859,1868,1875,1883,1891,1900,1908,1917,1924,1933,1940,1948,1955,1961,1968,1977,1985,1991,1998,2006,2014,2021,2029,2037,2044,2051,2060,2069,2077,2081,2088,2096,2104,2111,2120,2129,2136,2142,2150,2157,2164,2171,2180,2189,2195,2203,2211,2220,2227,2235,2241,2249,2256,2264,2272,2281,2290,2296,2305,2312,2318,2326,2335,2343,2349,2356,2364,2372,2378,2386,2394,2401,2410,2417,2425,2433,2441,2449,2458,2467,2474,2481,2489,2497,2505,2512,2520,2526,2534,2542,2550,2558,2565,2571,2578,2586,2593,2600,2606,2612,2619,2624,2632,2640,2649,2657,2664,2672,2680,2686,2694,2702,2708,2716,2723,2730,2736,2743,2749,2758,2765,2771,2778,2787,2792,2799,2806,2815,2823,2830,2836,2844,2851,2858,2864,2870,2877,2885,2890,2897,2904,2913,2918,2927,2933,2940,2946,2953,2960,2967,2973,2979,2988],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-02",91.71,93.35,90.25,-0.95,-1.04,4748402.273784,59698,90.9614,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-01",92.08,93.1,89.19,91.24,-0.06,-0.07,6516717.610015,72723,90.8461,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-30",93.11,93.265,91.18,91.3,-1.88,-2.02,5009584.704299,55702,91.7433,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":63,"percent_change":63,"volume":85,"transactions":86,"vwap":87},"2026-09-29",93.78,94.1,92.15,93.18,3672754.718635,52499,92.9624,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-28",95.34,95.675,92.695,93.24,-3.43,-3.55,6005332.67377,69285,93.3901,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-25",96.05,97.39,95.5,96.67,1.03,1.08,3280562.600025,40702,96.6797,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-24",96.85,97.59,93.96,95.64,-1.57,-1.62,3547963.957557,47210,95.3491,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-23",97.46,98.37,96.5105,97.21,-1.23,-1.25,4130342.518798,58110,97.1927,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-22",101.77,102.23,98.34,98.44,-2.39,-2.37,3465932.998692,47251,99.1217,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-21",100.29,101.1,98.85,100.83,2.02,2.04,2894824.41599,39957,100.5223,{"date":155,"open":156,"high":157,"low":112,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-18",97.51,99.24,98.81,0.62,0.63,5153742.29548,40025,98.5762,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-17",98.61,100.02,98.1475,98.19,1.35,1.39,3174472.346742,44592,98.6379,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-16",100.21,100.3,95.11,96.84,-3.16,4047498.832853,54223,97.7835,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-15",101.76,102.79,99.71,100,-2.27,-2.22,3708415.172791,56156,100.7293,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-14",100.48,102.32,100.38,102.27,1.19,1.18,3457339.570905,42796,101.6862,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-11",103,103.64,100.85,101.08,0.21,2635445.563803,42934,101.5185,{"date":218,"open":209,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-10",103.82,99.78,100.87,-3.22,-3.09,4248244.707609,58635,100.979,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-09",105.49,105.93,102.88,104.09,-1.64,-1.55,4408027.392292,61042,104.0192,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-08",106.55,108.27,105.46,105.73,-2,-1.86,3453968.176485,39028,106.5343,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-04",108.37,109.38,106.77,107.73,-2.03,-1.85,3724703.124266,49292,107.9929,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-03",107.17,110.89,106.805,109.76,3.33,3.13,4220781.006663,46900,109.2142,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-02",106.22,109.075,105.5,106.43,0.02,4346922.786952,47987,106.9773,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-01",108.06,109.37,105.75,106.41,-3.31,-3.02,4091350.79011,57335,106.8524,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-31",109.25,111,108.4,109.72,1.04,0.96,3880286.935407,51119,110.1344,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-28",109.82,111.64,108.62,108.68,-0.64,-0.59,2424253.31353,35832,109.7602,{"date":315,"open":316,"high":317,"low":251,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-27",108.91,111.1243,109.32,0.82,0.76,2590340.059922,42773,109.5755,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-26",107.45,108.99,106.88,108.5,0.92,0.86,2303026.863958,33131,108.3164,{"date":336,"open":326,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-25",108.02,105.92,107.58,0.26,0.24,2023056.271365,36506,107.3968,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-24",108.25,109.36,107.08,107.32,-1.16,-1.07,2941949.7189,41846,107.7537,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-21",110.11,107.67,108.48,1.46,1.36,2680418.687518,42502,108.5131,{"date":367,"open":305,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-20",109.96,106.91,107.02,-3.44,-3.11,3531076.767831,49021,107.6068,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-19",108.55,113,108.1,110.46,3.27,3.05,4706234.004799,68111,110.9797,{"date":388,"open":296,"high":252,"low":389,"close":390,"change":233,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-18",106.53,107.19,-1.51,3930339.553282,58889,107.5626,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-17",112.9,113.63,107.5,108.83,-5.18,-4.54,6694018.424848,77892,109.5992,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-14",115.5,116.17,113.4,114.01,-1.29,-1.12,5776663.263449,81839,114.5718,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-13",111.65,116.57,111.36,115.3,4.4,3.97,7056234.191319,86655,114.3623,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":64,"percent_change":63,"volume":434,"transactions":435,"vwap":436},"2026-08-12",112,114.5652,109.1,110.9,6169112.59044,70059,110.6527,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-11",104.01,111.34,103.66,110.97,7.14,6.88,8308861.27256,96313,110.2675,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-10",101.81,104.26,101.15,103.83,1.02,0.99,5901595.120533,70133,103.2287,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-07",103.27,104.9199,102.275,102.81,-0.54,-0.52,7020325.583666,71491,103.1919,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-06",106.02,106.29,102.34,103.35,-2.3,-2.18,3358016.694406,49940,103.418,{"date":482,"open":327,"high":483,"low":484,"close":485,"change":486,"percent_change":139,"volume":487,"transactions":488,"vwap":489},"2026-08-05",109.62,104.02,105.65,-2.56,3863822.542957,57718,105.8351,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-04",105.4,108.36,104.35,108.21,1.65,1.55,5145736.799283,68379,107.6507,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-03",102.95,107.3,102.6,106.56,5.13,5.06,5797743.597772,74428,105.4639,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-31",99.47,101.72,99.125,101.43,0.45,6280764.661435,74243,100.728,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-30",100.64,101.51,95.6575,100.98,1.7,1.71,4875431.087043,72335,99.9506,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-29",100.17,101.94,98.97,99.28,-3.38,-3.29,4327311.525591,69630,99.9001,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":105,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-28",101.37,102.945,100.57,102.66,1.01,3327122.695814,50273,102.354,{"date":555,"open":190,"high":556,"low":190,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-27",102.44,101.63,2.27,2.28,3691336.815707,49751,101.4417,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-24",96.03,99.49,95.77,99.36,3.39,3.53,3631103.048096,47092,98.6883,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-23",95.98,97.5,94.13,95.97,0.44,0.46,2284392.241263,38215,95.8163,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",96.34,97.47,94.831,95.53,-1.58,-1.63,2564619.910256,40379,95.5953,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-21",97,98.07,96.5,97.11,0.14,2863967.949604,43440,97.1563,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-20",101.13,101.48,96.425,96.97,-3.97,-3.93,3398272.179349,47324,97.446,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-17",101.25,104.17,100.4,100.94,-1.81,-1.76,3576700,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-16",100.95,102.85,99.73,102.75,1.8,1.78,6358000,{"date":636,"open":637,"high":638,"low":639,"close":628,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":628},"2026-07-15",98.8,102.7,97.87,3.74,3.85,5929200,{"date":644,"open":645,"high":646,"low":647,"close":126,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":126},"2026-07-14",96.57,98.38,96.050003,0.3,0.31,2524200,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-13",97.019997,97.78,95.78,96.91,-0.03,2971400,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-10",98,99.22,96.9,96.94,0.67,0.7,2839200,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-09",93.54,96.41,92.89,96.27,2.97,3.18,3068000,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-08",94.089996,94.16,91.37,93.3,-1.84,-1.93,2772100,{"date":687,"open":688,"high":663,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-07",96.42,94.78,95.14,-0.83,-0.86,3496800,{"date":695,"open":696,"high":697,"low":698,"close":579,"change":699,"percent_change":558,"volume":700,"transactions":9,"vwap":579},"2026-07-06",94.64,96.99,94.15,2.13,3860800,{"date":702,"open":703,"high":673,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-02",94.85,92.75,93.84,1.28,1.38,3912100,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":17,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-01",93.099998,94.29,92.010002,92.56,0.85,3505900,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-30",89.56,92.099998,88.39,91.78,2.84,3.19,5836400,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-29",90.92,91.43,88.23,88.94,-1.19,-1.32,5838000,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-26",92.32,94.11,89.099998,90.13,-2.52,-2.72,8723300,{"date":745,"open":720,"high":113,"low":720,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-25",92.65,1.14,1.25,6621500,{"date":751,"open":752,"high":81,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-24",93.74,90.84,91.51,-1.99,-2.13,7761400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-23",95.91,96.69,92.53,93.5,-3.4,-3.51,6533800,{"date":768,"open":769,"high":770,"low":771,"close":663,"change":772,"percent_change":772,"volume":773,"transactions":9,"vwap":663},"2026-06-22",97.49,98.25,95.07,-0.11,4041900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-18",98.4,98.99,96.62,97.010002,-0.16,5464700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-17",98.46,100.31,96.6,97.17,-1.8,-1.82,4177400,{"date":792,"open":793,"high":794,"low":795,"close":537,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":537},"2026-06-16",98.92,99.97,97.89,0.89,0.91,2934200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-15",98.49,101.050003,97.81,98.080002,1.84,1.91,3554000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":455,"volume":815,"transactions":9,"vwap":813},"2026-06-12",96.11,98.66,95.6,96.24,0.94,3937500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-11",94.46,95.35,91.76,95.3,0.28,0.29,4771900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":692,"volume":832,"transactions":9,"vwap":830},"2026-06-10",95.099998,97.050003,93.93,95.019997,-0.82,3192700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-09",94,97.44,93.6,95.84,2.63,2.82,3732600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-08",93.72,94.52,92.49,93.21,-0.19,-0.2,3870500,{"date":852,"open":853,"high":601,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",95.88,92.43,93.4,-2.06,-2.16,3091000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-04",92.39,96.45,91.55,95.46,4.93,5.45,5505200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-03",89.4,91.67,87.5,90.53,-3.92,-4.15,7043000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":310,"volume":884,"transactions":9,"vwap":882},"2026-06-02",94.56,96,93.79,94.45,-0.56,6039400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-01",96.75,98.79,94.76,95.010002,-0.93,-0.97,4028800,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":806,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-29",93.49,97.25,93.010002,95.94,2.03,5164600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-28",95.2,95.29,92.27,94.029999,-1,-1.05,4689600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-27",95,96.7,93.58,95.029999,0.04,3745200,{"date":920,"open":921,"high":880,"low":835,"close":922,"change":923,"percent_change":550,"volume":924,"transactions":9,"vwap":922},"2026-05-26",94.5,94.99,0.95,3609800,{"date":926,"open":913,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-22",96.07,93.61,94.040001,-0.72,-0.76,2824900,{"date":934,"open":935,"high":936,"low":937,"close":889,"change":938,"percent_change":518,"volume":939,"transactions":9,"vwap":889},"2026-05-21",93.86,95.31,93.059998,0.42,3846800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-20",93.23,94.66,91.080002,94.34,1.42,1.53,5532900,{"date":950,"open":951,"high":853,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-19",95.43,92.48,92.92,-3.05,-3.18,4978700,{"date":958,"open":959,"high":960,"low":961,"close":579,"change":908,"percent_change":962,"volume":963,"transactions":9,"vwap":579},"2026-05-18",96.43,98.7,95.36,-1.03,3582100,{"date":965,"open":157,"high":966,"low":967,"close":611,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":611},"2026-05-15",100.5,96.92,-2.6,-2.61,5939700,{"date":972,"open":960,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-14",100.52,98.099998,99.57,2.14,2.2,3751000,{"date":980,"open":981,"high":982,"low":663,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-13",98.48,99.27,97.43,-2.04,-2.05,4935800,{"date":988,"open":989,"high":990,"low":661,"close":514,"change":991,"percent_change":991,"volume":992,"transactions":9,"vwap":514},"2026-05-12",99.029999,99.64,0.01,6366700,{"date":994,"open":995,"high":996,"low":166,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-11",101,102.99,99.46,-3.06,-2.98,5292100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-08",100.029999,102.94,98.71,102.52,2.18,2.17,5948800,{"date":1011,"open":450,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-07",102.059998,99.050003,100.34,-0.45,6281600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":732,"volume":1024,"transactions":9,"vwap":1022},"2026-05-06",103.43,103.46,100.24,100.79,-1.21,5120200,{"date":1026,"open":1027,"high":1028,"low":190,"close":1029,"change":1030,"percent_change":412,"volume":1031,"transactions":9,"vwap":1029},"2026-05-05",103.010002,104.45,102,-1.33,5703900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-04",104,105.95,102.62,103.33,-0.35,-0.34,4101500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-01",105,106.14,103.21,103.68,-0.66,-0.63,4063800,{"date":1051,"open":983,"high":1052,"low":983,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-30",104.8,104.34,5.02,5.05,5270700,{"date":1058,"open":1059,"high":187,"low":1060,"close":1061,"change":1062,"percent_change":985,"volume":1063,"transactions":9,"vwap":1061},"2026-04-29",101.22,98.5,99.32,-2.08,4078900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":666,"percent_change":666,"volume":1070,"transactions":9,"vwap":1069},"2026-04-28",101.44,102.25,100.050003,101.4,2793300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-27",100.36,103.26,99.9,100.7,-1.13,-1.11,3898100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-24",101.86,102.51,100.33,101.83,0.19,2419500,{"date":1089,"open":1034,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-23",104.79,100.28,101.64,-4.28,-4.04,4779800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":338,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":338},"2026-04-22",106.61,107.65,104.77,1.47,1.41,4813000,{"date":1105,"open":1053,"high":1106,"low":1107,"close":1028,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1028},"2026-04-21",107.54,103.76,0.53,0.51,5126100,{"date":1112,"open":1113,"high":1114,"low":209,"close":1115,"change":1116,"percent_change":649,"volume":1117,"transactions":9,"vwap":1115},"2026-04-20",103.059998,104.96,103.92,0.32,4746500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":497,"volume":1125,"transactions":9,"vwap":1123},"2026-04-17",104.019997,106.87,103.089996,103.6,1.58,5831900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":624,"volume":1133,"transactions":9,"vwap":1131},"2026-04-16",104.5,105.37,102.010002,102.019997,-1.83,4254900,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-15",101.5,104.75,103.85,3.42,3.41,6300600,{"date":1143,"open":1144,"high":1145,"low":166,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-14",99,101.61,100.43,2.29,2.33,8151800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-13",91.15,98.23,90.82,98.14,6.92,7.59,6905700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-10",92.83,93,89.69,91.22,-1.61,-1.73,4067900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1161,"change":1077,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1161},"2026-04-09",92.99,93.65,91.59,-1.2,5086600,{"date":1176,"open":679,"high":862,"low":1177,"close":114,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":114},"2026-04-08",92.37,3.21,3.54,5159700,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":25,"volume":1187,"transactions":9,"vwap":1185},"2026-04-07",89.88,91.33,90.75,-0.3,2857300,{"date":1189,"open":753,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":849,"volume":1194,"transactions":9,"vwap":1192},"2026-04-06",91.74,90.080002,91.050003,-0.18,3611800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-02",88.22,93.56,88.080002,91.23,-0.13,-0.14,5583500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":127,"volume":1211,"transactions":9,"vwap":1209},"2026-04-01",93.22,93.66,90.39,91.36,-1.14,6574900,{"date":1213,"open":1214,"high":1215,"low":1183,"close":1216,"change":976,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-31",92.12,93.67,92.5,2.37,8069700,{"date":1220,"open":1221,"high":720,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-30",88.4,88.040001,90.36,1.86,2.1,7323700,{"date":1228,"open":1229,"high":61,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-27",88.67,86.31,88.5,-1.49,-1.66,8248100,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":106,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-26",88,90.96,87.74,89.99,1.21,7207200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":244,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-25",92.3,93.019997,88.86,88.91,-2.2,5734900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-24",87.76,91.089996,86.91,90.91,0.07,0.08,7082100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":753,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":753},"2026-03-23",92.68,93.14,89.79,0.84,0.93,6090400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":21,"change":1273,"percent_change":1047,"volume":1274,"transactions":9,"vwap":21},"2026-03-20",90.4,90.77,88.73,-0.6,9441900,{"date":1276,"open":1277,"high":1278,"low":1247,"close":1279,"change":657,"percent_change":657,"volume":1280,"transactions":9,"vwap":1279},"2026-03-19",89.5,91.019997,90.6,5537900,{"date":1282,"open":1283,"high":1284,"low":1237,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-18",88.050003,92.44,90.63,1.66,1.87,7226000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":266,"volume":1296,"transactions":9,"vwap":1294},"2026-03-17",87.19,90.059998,86.66,88.97,2.87,4955800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-16",87,87.31,84.84,86.099998,0.17,0.2,5915800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-13",85.010002,87.37,84.57,85.93,2.05,2.44,7304500,{"date":1316,"open":1317,"high":1318,"low":31,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-12",85.43,87.080002,83.88,-3.25,-3.73,13740100,{"date":1324,"open":1325,"high":1326,"low":1317,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-11",89.98,91.17,87.13,-2.83,-3.15,8187500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":20,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":20},"2026-03-10",91.45,91.79,88.31,-0.98,-1.08,5684700,{"date":1340,"open":1341,"high":863,"low":1299,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-09",89.32,90.94,-0.39,-0.43,8451700,{"date":1347,"open":937,"high":937,"low":1348,"close":1184,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1184},"2026-03-06",89.11,-4.26,-4.46,9266900,{"date":1353,"open":763,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-05",96.089996,93.45,95.59,1.76,1.88,8226500,{"date":1361,"open":1362,"high":1363,"low":1333,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-04",91.5,94.57,93.83,3.28,3.62,8929000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":22,"change":63,"percent_change":64,"volume":1373,"transactions":9,"vwap":22},"2026-03-03",86.65,91.86,85.37,10473300,{"date":1375,"open":1376,"high":1209,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-02",85.75,84.52,90.61,2.93,3.34,13703700,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-27",92.21,86.35,87.68,-5.94,-6.34,21851200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":372,"volume":1397,"transactions":9,"vwap":1395},"2026-02-26",97.23,98.040001,92.46,93.62,-3.01,15504200,{"date":1399,"open":862,"high":1400,"low":1401,"close":1402,"change":797,"percent_change":923,"volume":1403,"transactions":9,"vwap":1402},"2026-02-25",97.71,93.55,96.63,9121300,{"date":1405,"open":906,"high":1406,"low":1407,"close":1408,"change":570,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-24",97.089996,91,95.72,3.83,8821700,{"date":1412,"open":1075,"high":1075,"low":1333,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-23",92.19,-8.99,-8.89,15344700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1015,"volume":1424,"transactions":9,"vwap":1422},"2026-02-20",100.8,104.27,99.77,101.18,-0.46,6749900,{"date":1426,"open":1427,"high":1428,"low":793,"close":1092,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1092},"2026-02-19",102.64,103.54,-1.96,-1.89,10029100,{"date":1433,"open":1434,"high":1435,"low":1136,"close":1123,"change":1436,"percent_change":454,"volume":1437,"transactions":9,"vwap":1123},"2026-02-18",102.39,105.41,1.05,5660100,{"date":1439,"open":1029,"high":1440,"low":189,"close":1441,"change":319,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-17",103.49,102.55,0.81,6434000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-13",101.31,102.92,100.77,101.73,0.61,0.6,4234500,{"date":1454,"open":1455,"high":1456,"low":981,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-12",106.93,107.99,101.12,-3.94,-3.75,8987100,{"date":1462,"open":1463,"high":294,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-11",107.6,104.28,105.059998,-2.15,-2.01,6812600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1471,"change":1474,"percent_change":64,"volume":1475,"transactions":9,"vwap":1471},"2026-02-10",107.21,109.53,106.6,-0.08,9036600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-09",103.23,108.41,102.65,107.29,4.09,3.96,11737700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-06",102.56,103.96,99.99,103.2,4.03,4.06,13332100,{"date":1495,"open":209,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-05",104.81,97.37,99.17,-5.6,-5.35,16545300,{"date":1503,"open":1504,"high":1505,"low":568,"close":1100,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1100},"2026-02-04",102.69,106.8,1.49,1.44,20811300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-03",113.2,113.71,102.050003,103.28,-11.08,-9.69,11515500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-02",114.15,116.080002,112.63,114.36,0.1,0.09,4510700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":930,"percent_change":1048,"volume":1533,"transactions":9,"vwap":1532},"2026-01-30",114.029999,115.69,113.38,114.26,4944300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-29",117.75,119.94,113.77,114.98,-1.79,-1.53,6625500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-28",117.34,118.35,115.8,116.77,0.77,0.66,4604200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-27",119.6,119.66,115.9,116,-2.65,-2.23,5488400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":968,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-01-26",121.24,121.6,117.040001,118.65,-2.14,8576300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1559,"percent_change":623,"volume":1575,"transactions":9,"vwap":1574},"2026-01-23",122.8,123.37,120.92,121.25,3183300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-22",125.47,127,123.4,123.48,-0.85,-0.68,2728900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-21",124.44,125.99,123.28,124.33,1.43,1.16,3833700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-20",128.35001,129.16,122.66,122.9,-8.52,-6.48,5008300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1524,"percent_change":1258,"volume":1609,"transactions":9,"vwap":1608},"2026-01-16",130.53999,133.50999,130.070007,131.42,3910200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":931,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-15",132.47,134.47,130.75,131.32001,-0.58,3233300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-14",128.74001,132.17,126.23,132.080002,2,1.54,6821200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-13",133.38,133.99001,128.53999,130.080002,-3.89,-2.9,3241200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1583,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-12",132,136.020004,130.94,133.97,-0.51,5138600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":550,"percent_change":320,"volume":1650,"transactions":9,"vwap":1649},"2026-01-09",134.52,135.31,132.31,134.64999,2643900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-08",129.35001,134.49001,128.91,133.64,2.81,2.15,3449300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-07",136.24001,137.28,130.78999,130.83,-4.99,-3.67,4180300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":748,"percent_change":1266,"volume":1675,"transactions":9,"vwap":1674},"2026-01-06",134.45,137.27,133.75999,135.82001,3994400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":423,"volume":1683,"transactions":9,"vwap":1681},"2026-01-05",128.78999,135.78,128.67999,134.57001,5.67,4368900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":946,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-02",128.88,129.41,127.4,128.89999,1.11,2545400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":351,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-31",128.50999,128.75,127.36,127.48,-0.9,2021500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1273,"volume":1707,"transactions":9,"vwap":1705},"2025-12-30",129.39999,130.38,128.53,128.64,-0.78,1753500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":931,"volume":1715,"transactions":9,"vwap":1713},"2025-12-29",130.8,130.82001,128.96001,129.42,-0.99,2306400,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":26,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-26",130.7,129.89999,130.41,-0.28,2193900,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-24",131.49001,130.64,130.78,-0.22,-0.17,1199000,{"date":1732,"open":1733,"high":1734,"low":1726,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-23",131.10001,131.58,131,-0.42,-0.32,2981500,{"date":1740,"open":1718,"high":1741,"low":1742,"close":1608,"change":1442,"percent_change":159,"volume":1743,"transactions":9,"vwap":1608},"2025-12-22",132.42999,130.3,4238000,{"date":1745,"open":1746,"high":1747,"low":1703,"close":1748,"change":1749,"percent_change":962,"volume":1750,"transactions":9,"vwap":1748},"2025-12-19",131.84,132.64999,130.61,-1.36,6635100,{"date":1752,"open":1671,"high":1753,"low":1754,"close":1755,"change":1193,"percent_change":1202,"volume":1756,"transactions":9,"vwap":1755},"2025-12-18",135.78999,131.86,131.97,4291400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":127,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-17",133.52,135.72,132.039993,132.14999,-0.92,3527100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1629,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1629},"2025-12-16",135.039993,135.83,132.34,-1.43,-1.06,4249500,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1540,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-15",137.78,133.39999,134.81,-1.31,5474700,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-12",143.39,135.73,136.60001,-6.17,-4.32,5443400,{"date":1789,"open":1790,"high":30,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-11",141.53999,141.23,142.77,1.23,0.87,6855400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1790,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1790},"2025-12-10",136.5,142.3,135.89,5.76,4.24,7348900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1679,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1679},"2025-12-09",130.10001,137.53999,129.67,5.54,4.25,5774800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":319,"percent_change":160,"volume":1818,"transactions":9,"vwap":1817},"2025-12-08",129.55,130.47,128.69,130.24001,4116400,{"date":1820,"open":1821,"high":1735,"low":1822,"close":1713,"change":455,"percent_change":1549,"volume":1823,"transactions":9,"vwap":1713},"2025-12-05",128.14,127.51,2839700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1625,"volume":1831,"transactions":9,"vwap":1829},"2025-12-04",126.84,128.5,125.95,128.42999,1.95,2872700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-03",123,126.92,122.12,126.48,3.8,3.1,3084000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-02",122.32,123.85,121.84,122.68,0.49,0.4,2440700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-01",120.49,123.21,119.089996,122.19,-0.12,-0.1,2595300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-28",121.28,122.85,120.63,122.31,1.48,1.22,1187800,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":277,"percent_change":277,"volume":1874,"transactions":9,"vwap":1873},"2025-11-26",121.11,122.61,120.3,120.83,3429500,{"date":1876,"open":1877,"high":1573,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-25",118.73,116.16,120.81,2.96,2.51,4734700,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":831,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-24",118.7,119,116.74,117.85,-0.69,4898300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-21",115.07,118.89,113.83,118.67,4.26,3.72,5949900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":223,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-20",119.86,121.64,114.3,114.41,-2.63,5748000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-19",114.6,117.52,113.11,117.5,3.32,2.91,3708900,{"date":1918,"open":1919,"high":1920,"low":430,"close":1921,"change":1922,"percent_change":602,"volume":1923,"transactions":9,"vwap":1921},"2025-11-18",113.010002,116.12,114.18,0.16,5746900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-17",119.51,120.050003,113.53,114.019997,-5.9,-4.92,5278200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":691,"percent_change":1889,"volume":1939,"transactions":9,"vwap":1938},"2025-11-14",118.77,120.82,118.52,119.92,4359700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1430,"volume":1947,"transactions":9,"vwap":1945},"2025-11-13",122.43,123.6,118.82,120.75,-2.32,9600100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":529,"percent_change":1102,"volume":1954,"transactions":9,"vwap":1953},"2025-11-12",121.69,124.7,121.59,123.07,3612500,{"date":1956,"open":1927,"high":1957,"low":1958,"close":1959,"change":748,"percent_change":298,"volume":1960,"transactions":9,"vwap":1959},"2025-11-11",122.059998,118.64,121.36,3123900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1023,"percent_change":908,"volume":1967,"transactions":9,"vwap":1966},"2025-11-10",123.52,123.95,119.23,120.11,5681300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-07",112.29,122.13,112.089996,121.32,2.01,1.68,9118300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":938,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-06",118.96,120.45,117.58,119.31,0.35,6348400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1894,"change":1451,"percent_change":1109,"volume":1990,"transactions":9,"vwap":1894},"2025-11-05",118.39,120.55,116.54,3791800,{"date":1992,"open":1993,"high":1872,"low":1994,"close":1995,"change":1550,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-04",116.61,116.44,118.29,0.56,4296700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":310,"volume":2005,"transactions":9,"vwap":2003},"2025-11-03",118.57,118.75,116.52,117.63,-0.7,4340600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1086,"volume":2013,"transactions":9,"vwap":2011},"2025-10-31",116.95,118.9,115.050003,118.33,0.22,4866300,{"date":2015,"open":2016,"high":2017,"low":1536,"close":2018,"change":2019,"percent_change":26,"volume":2020,"transactions":9,"vwap":2018},"2025-10-30",118.66,120.26,118.11,-0.44,3865300,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":856,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-29",119.73,120.78,117.93,118.55,-1.71,5211300,{"date":2030,"open":2031,"high":2032,"low":1872,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-28",122.29,122.58,120.61,-1.65,-1.35,2881900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":454,"percent_change":1265,"volume":2043,"transactions":9,"vwap":2042},"2025-10-27",122.96,124.17,121.77,122.26,3058900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1563,"change":822,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1563},"2025-10-24",122.34,124.23,121.17,0.23,3753400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-23",123.62,123.96,119.74,120.96,-2.34,-1.9,4691800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-22",123.47,125.050003,121.93,123.3,-0.38,-0.31,3441200,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":674,"volume":2076,"transactions":9,"vwap":2074},"2025-10-21",120.5,124.48,120.059998,123.68,3.57,4901000,{"date":2078,"open":1979,"high":1863,"low":2079,"close":1966,"change":1881,"percent_change":699,"volume":2080,"transactions":9,"vwap":1966},"2025-10-20",118,3778700,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1258,"percent_change":1257,"volume":2087,"transactions":9,"vwap":2086},"2025-10-17",117.76,118.58,116.29,117.6,4635100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1911,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1911},"2025-10-16",124.19,124.83,115.73,-6.94,-5.58,7072000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1023,"volume":2103,"transactions":9,"vwap":2101},"2025-10-15",128.62,128.95,124.13,124.46,-1.52,4536300,{"date":2105,"open":2106,"high":2107,"low":1896,"close":2108,"change":1809,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-14",119.21,127.15,125.98,4.6,6083000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-13",119.47,121.61,118.019997,120.44,2.62,2.22,4699500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-10",124.39,124.65,117.65,117.82,-6.24,-5.03,6810600,{"date":2130,"open":2131,"high":2132,"low":1571,"close":2133,"change":2134,"percent_change":465,"volume":2135,"transactions":9,"vwap":2133},"2025-10-09",124.6,125.66,124.059998,-0.67,3657100,{"date":2137,"open":2138,"high":2139,"low":1963,"close":2140,"change":991,"percent_change":991,"volume":2141,"transactions":9,"vwap":2140},"2025-10-08",124.75,125.49,124.73,4544300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1466,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-07",126.98,128.45,123.76,124.72,-1.69,3513800,{"date":2151,"open":2152,"high":2153,"low":1578,"close":2154,"change":1706,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-06",128,128.7,126.87,-0.61,3521900,{"date":2158,"open":1835,"high":1678,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-03",126.45,127.65,3.02,2.42,4099400,{"date":2165,"open":1696,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1559,"volume":2170,"transactions":9,"vwap":2168},"2025-10-02",128.039993,124.010002,124.63,-2.84,6360300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-01",128.25999,130.32001,127.24,127.47,-2.48,-1.91,5778800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-30",134.67,135.53,126.57,129.95,-4.53,-3.37,7784600,{"date":2190,"open":2191,"high":2191,"low":1673,"close":2192,"change":2193,"percent_change":1983,"volume":2194,"transactions":9,"vwap":2192},"2025-09-29",136.070007,134.48,0.47,4255700,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2034,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-09-26",136.57001,137.22,133.82001,134.0099945,-1.22,4592700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2034,"volume":2210,"transactions":9,"vwap":2208},"2025-09-25",135.39999,138.50999,134.67999,135.66,-2.28,5106900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-24",146.3,148.73,137.89,137.94,-9.31,-6.32,6485000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":648,"percent_change":1304,"volume":2226,"transactions":9,"vwap":2225},"2025-09-23",147.070007,152.10001,146.66,147.25,3599600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":733,"volume":2234,"transactions":9,"vwap":2232},"2025-09-22",146.73,147.5,145.60001,146.95,-1.97,3652000,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":1736,"percent_change":1721,"volume":2240,"transactions":9,"vwap":2239},"2025-09-19",150.82001,147.0099945,148.92,8793900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1139,"volume":2248,"transactions":9,"vwap":2246},"2025-09-18",146.17,151.11,145.74001,149.34,4.94,3129300,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":277,"percent_change":991,"volume":2255,"transactions":9,"vwap":2254},"2025-09-17",144.42999,147.22,143.13,144.39999,2932200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":848,"volume":2263,"transactions":9,"vwap":2261},"2025-09-16",144.8,145.8,143.039993,144.38,-0.27,1828000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":797,"volume":2271,"transactions":9,"vwap":2269},"2025-09-15",143.8,145.99001,143.5,144.64999,1.31,2326800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-12",144.66,145.029999,142.47,143.34,-1.67,-1.15,3554800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-09-11",139.28999,146.14,139.17,145.0099945,5.72,4.11,4048100,{"date":2291,"open":2198,"high":2292,"low":2293,"close":2283,"change":2294,"percent_change":707,"volume":2295,"transactions":9,"vwap":2283},"2025-09-10",141.19,136.91,1.9,2499800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-09",138.61,138.96001,136.87,137.39,-1.3,-0.94,2625200,{"date":2306,"open":2307,"high":2308,"low":1783,"close":2309,"change":2310,"percent_change":1148,"volume":2311,"transactions":9,"vwap":2309},"2025-09-08",136.21001,138.82001,138.69,3.16,3458900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2183,"change":789,"percent_change":1030,"volume":2317,"transactions":9,"vwap":2183},"2025-09-05",138.63,138.98,132.98,3413000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1287,"volume":2325,"transactions":9,"vwap":2323},"2025-09-04",135.57001,138.020004,135,137.35001,2.52,2167700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-03",138.080002,139.22,133.34,134.83,-3.91,-2.82,3821600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":465,"volume":2342,"transactions":9,"vwap":2340},"2025-09-02",136.82001,138.87,135.059998,138.74001,-0.75,2418600,{"date":2344,"open":2345,"high":2346,"low":2329,"close":2347,"change":1273,"percent_change":1344,"volume":2348,"transactions":9,"vwap":2347},"2025-08-29",140.25999,140.89,139.49001,2421700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2066,"percent_change":2262,"volume":2355,"transactions":9,"vwap":2354},"2025-08-28",140.57001,141.13,139.45,140.089996,3663100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":822,"volume":2363,"transactions":9,"vwap":2361},"2025-08-27",139.47,141.46001,139,140.47,0.39,2304300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":455,"volume":2371,"transactions":9,"vwap":2369},"2025-08-26",138.21001,140.16,137.50999,140.080002,1.37,3315400,{"date":2373,"open":2374,"high":2375,"low":2298,"close":2376,"change":998,"percent_change":857,"volume":2377,"transactions":9,"vwap":2376},"2025-08-25",141.28,142.13,138.71001,2376800,{"date":2379,"open":2380,"high":2286,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-08-22",138.55,137.71001,141.77,3.93,2.85,4084700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1193,"volume":2393,"transactions":9,"vwap":2391},"2025-08-21",137.64,138.14999,136.64,137.84,-0.25,2590000,{"date":2395,"open":2380,"high":2396,"low":2397,"close":2398,"change":692,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-20",138.97,136.0099945,138.089996,-0.62,3185800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-19",141,141.35001,138.39,138.95,-2.25,-1.59,2864400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1337,"percent_change":931,"volume":2416,"transactions":9,"vwap":2415},"2025-08-18",142,142.27,140.42,141.2,2913000,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-15",146.88,142.2,142.28,-3.78,-2.59,2943600,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":52,"volume":2432,"transactions":9,"vwap":2430},"2025-08-14",145.96001,146.86,144.97,146.059998,-1.4,2668500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2012,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-13",148.96001,149.3,144.31,147.46001,0.15,3785200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1682,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-12",142.88,148.10001,142.14,147.24001,4.01,3024400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-11",142.8,143.53999,141.38,141.57001,-1.1,-0.77,1818600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-08",142.75999,143.88,141.61,142.67,0.48,0.34,2163500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":139,"percent_change":233,"volume":2473,"transactions":9,"vwap":2472},"2025-08-07",146.64999,147.21001,140.46001,142.19,2920400,{"date":2475,"open":2476,"high":2477,"low":2276,"close":2478,"change":2294,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-06",143.25999,145.3,144.56,1.33,2873600,{"date":2482,"open":2483,"high":2484,"low":2359,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-05",145.36,146.58,142.66,-2.47,-1.7,4327400,{"date":2490,"open":2491,"high":2492,"low":2445,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-04",143.21001,145.5,145.13,2.58,1.81,4014700,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-01",143.050003,138.73,142.55,-4.03,-2.75,5750300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2484,"change":2510,"percent_change":486,"volume":2511,"transactions":9,"vwap":2484},"2025-07-31",151.41,151.60001,144.77,-3.85,5111500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2066,"volume":2519,"transactions":9,"vwap":2517},"2025-07-30",152.64999,153.5,148.67999,150.42999,-0.57,3205800,{"date":2521,"open":2522,"high":40,"low":2523,"close":2524,"change":2279,"percent_change":931,"volume":2525,"transactions":9,"vwap":2524},"2025-07-29",153.22,149.36,151,3049200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-28",152.37,152.97,151.64,152.14999,-0.01,2446300,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2270,"volume":2541,"transactions":9,"vwap":2539},"2025-07-25",150.56,152.92999,149.67,152.16,1.97,2894100,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-07-24",153.2,149.64,150.19,1.93,1.3,4137600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":558,"volume":2557,"transactions":9,"vwap":2555},"2025-07-23",146.21001,148.44,144.91,148.25999,3.29,2490700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2429,"change":2563,"percent_change":2464,"volume":2564,"transactions":9,"vwap":2429},"2025-07-22",144.33,145.22,142.25,0.69,2042400,{"date":2566,"open":2567,"high":2224,"low":2568,"close":2569,"change":2487,"percent_change":351,"volume":2570,"transactions":9,"vwap":2569},"2025-07-21",146.62,144.14,144.28,3401200,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":117,"percent_change":2455,"volume":2577,"transactions":9,"vwap":2576},"2025-07-18",147.72,148.28999,145.39,145.98,3123400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":675,"volume":2585,"transactions":9,"vwap":2583},"2025-07-17",142.92999,148.020004,142.63,147.60001,4.55,5075900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2499,"change":2591,"percent_change":1897,"volume":2592,"transactions":9,"vwap":2499},"2025-07-16",138.64,143.23,137.69,5.84,4864600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":192,"percent_change":2408,"volume":2599,"transactions":9,"vwap":2598},"2025-07-15",139.42999,140.27,136.74001,137.21001,2678600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2595,"change":117,"percent_change":2279,"volume":2605,"transactions":9,"vwap":2595},"2025-07-14",139.48,140.82001,139.10001,3295800,{"date":2607,"open":2608,"high":2609,"low":2471,"close":2610,"change":244,"percent_change":2431,"volume":2611,"transactions":9,"vwap":2610},"2025-07-11",141.28999,142.22,141.050003,3204800,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2499,"change":1409,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2499},"2025-07-10",139.53,143.78,139.12,2.75,3763300,{"date":2620,"open":2396,"high":2621,"low":2622,"close":2329,"change":706,"percent_change":1266,"volume":2623,"transactions":9,"vwap":2329},"2025-07-09",140.25,138.31,2995400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2216,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2216},"2025-07-08",136.7,139.19,135.91,2.4,1.77,4456900,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":998,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-07",138.19,139.69,134.95,135.53999,-2.21,4556900,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-03",136.75999,139.25,136,138.60001,4.07,3.03,2650600,{"date":2650,"open":1623,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-02",134.96001,131.17999,134.53,2.08,1.57,2199200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1616,"percent_change":2019,"volume":2663,"transactions":9,"vwap":2662},"2025-07-01",132.56,133.41,130.86,132.45,2796800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2303,"volume":2671,"transactions":9,"vwap":2669},"2025-06-30",135.89999,136.14,132.2,133.029999,-1.26,4036000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":633,"volume":2679,"transactions":9,"vwap":2677},"2025-06-27",132.38,135.42,131.94,134.28999,2.35,5399500,{"date":2681,"open":2682,"high":1769,"low":2683,"close":2676,"change":1839,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2676},"2025-06-26",129.36,129.25,2.41,3916100,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1265,"volume":2693,"transactions":9,"vwap":2691},"2025-06-25",128.67,129.23,127.040001,128.84,1.07,3872700,{"date":2695,"open":2696,"high":2697,"low":2065,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-06-24",124,128.13,127.77,5.63,4.61,3624600,{"date":2703,"open":2704,"high":2705,"low":1888,"close":2706,"change":1423,"percent_change":2066,"volume":2707,"transactions":9,"vwap":2706},"2025-06-23",121.8,122.86,122.14,2697000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2439,"volume":2715,"transactions":9,"vwap":2713},"2025-06-20",123.81,125.16,122.48,122.6,0.18,4080900,{"date":2717,"open":1936,"high":2718,"low":2719,"close":2720,"change":362,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-06-18",123.86,120.39,122.42,1.12,2412500,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2057,"percent_change":2058,"volume":2729,"transactions":9,"vwap":2728},"2025-06-17",122.050003,122.83,119.84,121.059998,3065600,{"date":2731,"open":2732,"high":2733,"low":1903,"close":1580,"change":2734,"percent_change":529,"volume":2735,"transactions":9,"vwap":1580},"2025-06-16",122.41,125.26,2.07,2508400,{"date":2737,"open":1834,"high":2738,"low":2739,"close":2740,"change":2332,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-13",123.77,121.12,121.33,-3.12,4210500,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2747,"change":931,"percent_change":1273,"volume":2748,"transactions":9,"vwap":2747},"2025-06-12",124.43,125.92,125.24,2991000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-06-11",125.22,127.37,125,126,1.98,1.6,4846300,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1549,"percent_change":159,"volume":2764,"transactions":9,"vwap":2763},"2025-06-10",123.22,124.87,122.44,124.019997,2942000,{"date":2766,"open":2767,"high":2767,"low":2713,"close":2768,"change":2769,"percent_change":1856,"volume":2770,"transactions":9,"vwap":2768},"2025-06-09",124.95,123.25,-0.15,2459900,{"date":2772,"open":2773,"high":2774,"low":2775,"close":1580,"change":2776,"percent_change":1147,"volume":2777,"transactions":9,"vwap":1580},"2025-06-06",122.98,124.78,122,2.76,2324800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-05",120.6,121.43,119.19,120.64,0.13,0.11,2600400,{"date":2788,"open":1861,"high":2042,"low":1852,"close":2789,"change":2790,"percent_change":277,"volume":2791,"transactions":9,"vwap":2789},"2025-06-04",120.51,0.03,2732100,{"date":2793,"open":2071,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":1210,"volume":2798,"transactions":9,"vwap":2796},"2025-06-03",121.23,119.45,120.48,-1.39,5727800,{"date":2800,"open":2801,"high":2775,"low":2802,"close":2803,"change":2804,"percent_change":2465,"volume":2805,"transactions":9,"vwap":2803},"2025-06-02",120.66,118.86,121.87,0.41,3591200,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-05-30",121.48,121.98,119.11,121.46,-0.87,-0.71,6807800,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2692,"volume":2822,"transactions":9,"vwap":2820},"2025-05-29",122.5,122.72,120.98,122.33,1.29,3504800,{"date":2824,"open":2825,"high":2775,"low":2826,"close":2827,"change":2828,"percent_change":1524,"volume":2829,"transactions":9,"vwap":2827},"2025-05-28",121.63,120.21,121.040001,0.12,2937000,{"date":2831,"open":2832,"high":2833,"low":2834,"close":1573,"change":640,"percent_change":724,"volume":2835,"transactions":9,"vwap":1573},"2025-05-27",119.019997,121,117.43,4241100,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":692,"volume":2843,"transactions":9,"vwap":2841},"2025-05-23",115.059998,118.19,115,117.18,-1.02,3021100,{"date":2845,"open":2846,"high":1979,"low":2847,"close":2848,"change":580,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-22",117.56,116.5,118.2,0.37,3564300,{"date":2852,"open":2853,"high":2854,"low":2124,"close":2083,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2083},"2025-05-21",122.47,122.89,-6.38,-5.14,4098000,{"date":2859,"open":2860,"high":2861,"low":2768,"close":2862,"change":2035,"percent_change":1337,"volume":2863,"transactions":9,"vwap":2862},"2025-05-20",123.66,125.4,124.14,3087700,{"date":2865,"open":2866,"high":1828,"low":2867,"close":2139,"change":2868,"percent_change":25,"volume":2869,"transactions":9,"vwap":2139},"2025-05-19",122.65,122.18,-0.41,2537000,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":340,"percent_change":213,"volume":2876,"transactions":9,"vwap":2875},"2025-05-16",125.89,126.66,124.61,125.9,2481500,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":1906,"volume":2884,"transactions":9,"vwap":2882},"2025-05-15",126.93,128.029999,124.55,125.64,-3.39,4336600,{"date":2886,"open":1816,"high":2887,"low":1822,"close":2888,"change":699,"percent_change":1975,"volume":2889,"transactions":9,"vwap":2888},"2025-05-14",129.82001,129.029999,5514200,{"date":2891,"open":2892,"high":1680,"low":2893,"close":2894,"change":1975,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-13",125.27,124.45,126.9,1.34,4778600,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2751,"change":443,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2751},"2025-05-12",126.72,128.72,124.099998,6.05,6749400,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-05-09",119.46,120.72,117.54,118.080002,-0.65,-0.55,4073600,{"date":2914,"open":2915,"high":2739,"low":2916,"close":1877,"change":2324,"percent_change":1008,"volume":2917,"transactions":9,"vwap":1877},"2025-05-08",118.42,116.87,7984900,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-05-07",114.63,116.91,113.52,116.21,2.56,2.25,5239400,{"date":2928,"open":379,"high":2929,"low":2930,"close":2931,"change":1210,"percent_change":1714,"volume":2932,"transactions":9,"vwap":2931},"2025-05-06",115.099998,112.019997,113.65,3547700,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":1567,"percent_change":1132,"volume":2939,"transactions":9,"vwap":2938},"2025-05-05",115.51,117.61,114.7,114.79,3639000,{"date":2941,"open":2847,"high":2942,"low":2943,"close":2944,"change":1313,"percent_change":699,"volume":2945,"transactions":9,"vwap":2944},"2025-05-02",118.41,115.94,116.93,3798200,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2012,"percent_change":1086,"volume":2952,"transactions":9,"vwap":2951},"2025-05-01",115.56,118.099998,113.46,114.49,5459800,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":1474,"percent_change":64,"volume":2959,"transactions":9,"vwap":2958},"2025-04-30",110.26,114.8,109.050003,114.27,4662100,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":938,"percent_change":2849,"volume":2966,"transactions":9,"vwap":2965},"2025-04-29",113.69,115.16,112.7,114.35,3815600,{"date":2968,"open":2969,"high":2847,"low":2970,"close":2971,"change":648,"percent_change":340,"volume":2972,"transactions":9,"vwap":2971},"2025-04-28",114,112.11,113.93,4164200,{"date":2974,"open":2975,"high":2976,"low":2977,"close":398,"change":2978,"percent_change":2465,"volume":2280,"transactions":9,"vwap":398},"2025-04-25",112.51,114.51,112.13,0.38,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-04-24",107.26,113.96,106.07,113.25,6.44,6.03,5974600,{"date":44,"open":2989,"high":2990,"low":2991,"close":2992,"change":857,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},108.97,111.66,106.16,106.81,-1.98,7390400,{"status":2996,"indices":2997,"watchlist":3033,"sectors":3054,"benchmarks":3102},"success",[2998,3005,3011,3016,3022,3028],{"symbol":2999,"name":3000,"price":3001,"change":3002,"pct_change":1550,"is_up":3003,"sparkline":3004,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":3006,"name":3007,"price":3008,"change":3009,"pct_change":1794,"is_up":3003,"sparkline":3010,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":3012,"name":3013,"price":3014,"change":1407,"pct_change":2714,"is_up":3003,"sparkline":3015,"date":5},"DJI","DOW JONES",51268,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":3017,"name":3018,"price":3019,"change":3020,"pct_change":1436,"is_up":3003,"sparkline":3021,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":3023,"name":3024,"price":3025,"change":3026,"pct_change":1550,"is_up":3003,"sparkline":3027,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":3029,"name":3030,"price":3031,"change":213,"pct_change":2370,"is_up":3003,"sparkline":3032,"date":5},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[3034,3041,3048],{"symbol":3035,"name":3036,"price":3037,"change":3038,"pct_change":3039,"is_up":3003,"sparkline":3040,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":3042,"name":3043,"price":3044,"change":3045,"pct_change":3046,"is_up":14,"sparkline":3047,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":3049,"name":3050,"price":3051,"change":3052,"pct_change":1007,"is_up":3003,"sparkline":3053,"date":5},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[3055,3059,3064,3069,3073,3077,3081,3085,3089,3093,3097],{"name":3056,"etf":3057,"change":1996,"price":3058,"is_up":3003},"Technology","XLK",200.93,{"name":3060,"etf":3061,"change":3062,"price":3063,"is_up":3003},"Financials","XLF",0.73,53.88,{"name":3065,"etf":3066,"change":3067,"price":3068,"is_up":3003},"Healthcare","XLV",0.72,167.37,{"name":3070,"etf":3071,"change":1983,"price":3072,"is_up":3003},"Consumer Cycl","XLY",110.42,{"name":3074,"etf":3075,"change":160,"price":3076,"is_up":3003},"Consumer Staples","XLP",81.04,{"name":3078,"etf":3079,"change":455,"price":3080,"is_up":3003},"Energy","XLE",63.44,{"name":3082,"etf":3083,"change":1525,"price":3084,"is_up":3003},"Industrials","XLI",170.1,{"name":3086,"etf":3087,"change":2270,"price":3088,"is_up":3003},"Materials","XLB",49.5,{"name":3090,"etf":3091,"change":1039,"price":3092,"is_up":14},"Real Estate","XLRE",40.67,{"name":3094,"etf":3095,"change":1983,"price":3096,"is_up":3003},"Utilities","XLU",39.97,{"name":3098,"etf":3099,"change":3100,"price":3101,"is_up":3003},"Comm Services","XLC",1.17,111.61,[3103,3107,3112,3116],{"ticker":3104,"name":3105,"price":3106,"change":665,"is_up":3003},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":3108,"name":3109,"price":3110,"change":3111,"is_up":3003},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":3113,"name":3114,"price":3115,"change":1304,"is_up":3003},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":3117,"name":3118,"price":3119,"change":1550,"is_up":3003},"IWM","iShares Russell 2000",283.39]