[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESGU":3,"stock-historical-ESGU":30,"homepage-market-summary":2756},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESGU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Trust iShares ESG Aware MSCI USA ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9054,1.525252,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},168.46,168.58,169.07,168.0201,167.3,1.16,0.69,354678.124098,170.8499,136.82001,533365.206725596,93,2469,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},113.099998,523595,191112101.681399,46.83,"2025-04-22",[41,44,54,65,73,84,95,105,116,127,136,146,156,167,177,187,198,209,219,230,239,249,260,269,280,290,299,308,319,327,338,348,358,367,375,386,396,406,415,423,431,437,447,457,468,479,489,500,511,521,532,543,553,563,574,585,596,606,615,625,634,643,652,661,669,674,681,688,696,705,712,720,729,737,744,753,761,769,778,786,794,803,811,819,825,832,839,846,852,860,867,874,882,888,897,904,911,920,927,934,941,949,957,964,972,980,987,995,1003,1010,1015,1023,1030,1037,1045,1054,1061,1068,1076,1083,1091,1099,1106,1113,1122,1131,1136,1144,1153,1162,1170,1179,1186,1194,1201,1209,1217,1224,1233,1242,1250,1259,1266,1272,1279,1287,1296,1303,1309,1316,1324,1332,1339,1345,1353,1361,1367,1374,1381,1388,1396,1404,1411,1419,1427,1435,1443,1449,1457,1463,1470,1476,1483,1491,1498,1503,1510,1517,1524,1529,1536,1543,1548,1553,1560,1566,1571,1579,1582,1588,1596,1604,1609,1615,1621,1626,1633,1639,1645,1652,1658,1663,1670,1677,1681,1689,1694,1700,1705,1713,1719,1726,1730,1737,1745,1753,1760,1768,1775,1783,1791,1795,1803,1808,1815,1822,1828,1834,1840,1845,1850,1856,1864,1868,1874,1878,1884,1890,1897,1903,1908,1914,1920,1928,1936,1944,1952,1957,1963,1968,1974,1980,1985,1991,1997,2003,2009,2016,2021,2028,2032,2038,2044,2051,2059,2065,2072,2079,2086,2093,2100,2106,2113,2119,2127,2134,2141,2148,2156,2163,2169,2176,2183,2190,2196,2202,2207,2215,2223,2231,2236,2242,2250,2258,2264,2272,2278,2285,2292,2299,2306,2313,2320,2327,2336,2342,2348,2355,2362,2369,2375,2382,2388,2395,2403,2408,2412,2419,2426,2434,2441,2448,2457,2464,2470,2477,2484,2491,2498,2503,2510,2517,2524,2533,2539,2543,2550,2556,2563,2569,2576,2585,2593,2599,2608,2615,2621,2628,2633,2640,2648,2656,2663,2670,2677,2684,2691,2698,2705,2712,2719,2727,2734,2743,2751],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},4601,168.3978,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",167.45,167.57,166.125,0.5,0.3,473274.880522,6522,167.0691,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-30",167.55,168.27,166.76,166.8,-0.29,-0.17,367389.956247,3442,167.3552,{"date":66,"open":67,"high":67,"low":68,"close":69,"change":60,"percent_change":61,"volume":70,"transactions":71,"vwap":72},"2026-09-29",167.58,166.75,167.09,312471.627005,3032,167.1946,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",167.85,168.3072,166.97,167.38,-1.32,-0.78,407325.058675,4363,167.5577,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",168.02,168.85,167.685,168.7,0.82,0.49,403051.550232,3833,168.465,{"date":96,"open":97,"high":98,"low":97,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",167.08,168.25,167.88,-0.12,-0.07,291111.349105,4013,167.8245,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",168.97,169.11,167.75,168,-1.23,-0.73,790034.305074,4682,168.023,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",169.54,169.67,169.0731,169.23,-0.05,-0.03,548917.994605,4337,169.3029,{"date":128,"open":99,"high":129,"low":47,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",169.5,169.28,2.74,1.65,455672.929405,4055,168.9428,{"date":137,"open":138,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",166.86,165.7945,166.54,0.1,0.06,401551.439716,3486,166.4069,{"date":147,"open":148,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",166.72,165.86,166.44,1.92,1.17,371093.054669,3291,166.4,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-16",165.51,166.1,163.51,164.52,-0.62,-0.38,230549.158417,3153,165.155,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":111,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-15",165.72,165.81,164.97,165.14,-0.74,221523.931494,2712,165.2021,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":80,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-14",166.09,167.02,165.77,166.37,-0.47,266912.533084,3633,166.4299,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",167.11,167.635,167.03,167.15,1.32,0.8,659943.947655,3487,167.2227,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",166.03,166.36,165.63,165.83,-1.08,-0.65,393164.199651,4200,165.9297,{"date":210,"open":21,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-09",167.4754,166.6201,166.91,-0.81,-0.48,179500.461499,2288,167.0397,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",168.48,168.5,167.59,167.72,-0.98,-0.58,261348.431039,2963,167.9832,{"date":231,"open":232,"high":232,"low":233,"close":89,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",169.26,168.45,-0.69,-0.41,479209.104656,3318,168.7847,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",168.13,169.58,169.39,1.85,1.1,378004.35478,3942,169.208,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-02",167.04,167.87,166.96,167.54,0.59,0.35,255121.651935,3097,167.4792,{"date":261,"open":191,"high":262,"low":263,"close":264,"change":265,"percent_change":173,"volume":266,"transactions":267,"vwap":268},"2026-09-01",167.61,166.48,166.95,-1.25,218657.570189,2971,167.0455,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-31",168.22,168.51,167.8,168.2,-0.52,-0.31,196347.583784,3053,168.1537,{"date":281,"open":118,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-28",170.04,168.57,168.72,-0.59,-0.35,365297.06783,4225,168.9921,{"date":291,"open":292,"high":118,"low":293,"close":294,"change":295,"percent_change":90,"volume":296,"transactions":297,"vwap":298},"2026-08-27",168.49,168.38,169.31,1.37,327510.247145,2524,169.2075,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":141,"volume":305,"transactions":306,"vwap":307},"2026-08-26",167.4,168.17,167.94,0.16,413389.682587,2935,167.8337,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-25",167.89,167.92,167.16,167.78,0.52,0.31,2108758.979562,2790,167.5541,{"date":320,"open":321,"high":322,"low":251,"close":323,"change":215,"percent_change":60,"volume":324,"transactions":325,"vwap":326},"2026-08-24",167.47,167.64,167.26,190704.488002,2340,167.2865,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-21",167.7,168.24,167.44,167.74,0.75,0.45,151681.041954,2254,167.7544,{"date":339,"open":340,"high":341,"low":213,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-20",167.93,168.32,166.99,-1.41,-0.84,463342.908739,3536,167.373,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":304,"volume":355,"transactions":356,"vwap":357},"2026-08-19",168.62,169.06,168.21,168.4,0.27,250469.680292,2312,168.4866,{"date":359,"open":292,"high":360,"low":361,"close":241,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-18",168.585,168.03,-1.13,-0.67,227437.829758,2466,168.2474,{"date":368,"open":369,"high":369,"low":370,"close":232,"change":371,"percent_change":183,"volume":372,"transactions":373,"vwap":374},"2026-08-17",170.02,169.22,-0.8,178828.700842,2199,169.5297,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-14",170.47,170.57,169.87,170.06,-0.42,-0.25,160196.057049,2171,170.1107,{"date":387,"open":388,"high":25,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-13",169.83,169.795,170.48,1.07,0.63,211614.419926,2270,170.4375,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-12",169.82,169.2,169.41,0.39,0.23,269483.861554,2610,169.4193,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":183,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-11",169.95,168.74,169.02,-0.28,238016.846434,2838,169.1771,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":122,"percent_change":123,"volume":420,"transactions":421,"vwap":422},"2026-08-10",169.29,169.94,169.49,499804.919831,2882,169.506,{"date":424,"open":425,"high":119,"low":426,"close":118,"change":427,"percent_change":392,"volume":428,"transactions":429,"vwap":430},"2026-08-07",169.18,168.79,1.06,291436.227805,2714,169.3628,{"date":432,"open":284,"high":433,"low":271,"close":221,"change":411,"percent_change":61,"volume":434,"transactions":435,"vwap":436},"2026-08-06",169.125,243078.190354,2558,168.5358,{"date":438,"open":439,"high":440,"low":284,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-05",170.07,170.4,168.76,-0.34,-0.2,423157.30175,3709,169.2037,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-04",166.57,169.6101,169.1,2.99,1.8,302301.809551,4273,168.7079,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-03",164.21,166.3,164.12,166.11,2.46,1.5,361768.320918,3423,165.808,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-31",163.14,164.16,161.76,163.65,1.15,0.71,402476.889543,4131,163.5407,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":132,"volume":486,"transactions":487,"vwap":488},"2026-07-30",161.32,162.68,161.05,162.5,2.63,399331.035789,3221,162.233,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-29",162.17,162.805,159.83,159.87,-2.56,-1.58,274351.822977,3392,160.9973,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-28",162.09,162.8501,161.36,162.43,0.34,0.21,1524491.359001,4283,162.0089,{"date":512,"open":513,"high":514,"low":515,"close":502,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-27",163.13,163.5,161.4,0.04,0.02,559513.743169,4408,162.0407,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-24",161.91,163.05,161.68,162.05,0.18,0.11,249223.200803,3202,162.2159,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-23",162.21,162.78,161.23,161.87,-1.99,-1.21,727881.835617,5157,161.7182,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-22",163.59,164.43,163.86,-0.18,-0.11,293697.101587,2573,164.2242,{"date":554,"open":545,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-21",164.2,163.22,164.04,1.35,0.83,236724.50204,3176,163.9523,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-20",163.75,164.24,162.64,162.69,-0.37,-0.23,289078.953755,3111,163.2324,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-17",162.67,163.93,162.53,163.06,-1.74,-1.06,267916.997813,4015,163.401,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-16",165.23,165.53,164.145,164.8,-1,-0.6,166885.779712,2726,164.951,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":506,"volume":603,"transactions":604,"vwap":605},"2026-07-15",165.64,165.97,164.71,165.8,0.57,208104.41824,2846,165.4735,{"date":607,"open":608,"high":609,"low":161,"close":587,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-14",164.76,165.495,0.7,0.43,263577.124833,3444,165.1636,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":234,"volume":622,"transactions":623,"vwap":624},"2026-07-13",165.04,165.41,164.265,164.53,-1.15,286013.137101,3086,164.7905,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-10",165.039993,165.75,164.27,165.67999,0.68,0.41,199800,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-09",163.94,165.020004,163.795,165,1.4,0.86,264800,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-08",163.23,163.74001,162.33,163.60001,-0.49,-0.3,225300,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-07",164.47,164.59,163.50101,164.089996,-0.89,-0.54,210500,{"date":662,"open":663,"high":627,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-06",164.17999,163.98,164.98,1.58,0.97,303900,{"date":670,"open":547,"high":590,"low":671,"close":672,"change":443,"percent_change":100,"volume":673,"transactions":9,"vwap":672},"2026-07-02",162.38,163.39999,290000,{"date":675,"open":676,"high":677,"low":678,"close":648,"change":101,"percent_change":679,"volume":680,"transactions":9,"vwap":648},"2026-07-01",163.25999,164.44,162.91,-0.04,536300,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":610,"volume":687,"transactions":9,"vwap":685},"2026-06-30",162.45,163.97,163.67,1.13,327600,{"date":689,"open":690,"high":567,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-29",161.31,160.53,162.53999,2.35,1.47,298100,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-26",159.78,161.27,159.32001,160.19,-0.43,-0.27,374300,{"date":706,"open":707,"high":523,"low":708,"close":709,"change":710,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-25",161.75,159.89999,160.62,0,323800,{"date":713,"open":714,"high":715,"low":716,"close":709,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":709},"2026-06-24",160.89,162.10001,160.11501,-0.09,-0.06,1162600,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-23",160.42,161.86,160.30499,160.71001,-2.18,-1.34,284200,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":442,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-22",163.53999,164.070007,162.62,162.89,-0.21,898200,{"date":738,"open":739,"high":739,"low":740,"close":645,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":645},"2026-06-18",163.69,162.75,1.55,0.96,456300,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-17",163.91,164.11,161.39,161.67999,-1.92,-1.17,427900,{"date":754,"open":755,"high":756,"low":757,"close":648,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":648},"2026-06-16",164.53999,164.87,163.52,-1.18,-0.72,361300,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-15",164.059998,165.080002,164.78,2.64,1.63,919300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-12",161.94,162.75999,160.75,162.14,0.78,0.48,530200,{"date":779,"open":780,"high":781,"low":782,"close":504,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":504},"2026-06-11",159.3,161.77,158.49001,2.61,1.64,407300,{"date":787,"open":722,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-10",161.44501,158.61,158.75,-2.49,-1.54,445100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-09",162.57001,163.34,157.88,161.24001,-0.36,-0.22,570600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":354,"volume":810,"transactions":9,"vwap":808},"2026-06-08",162.44,163.0099945,161.465,161.60001,0.44,1248900,{"date":812,"open":813,"high":814,"low":714,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-05",164.58,164.72,161.16,-4.57,-2.76,608300,{"date":820,"open":161,"high":821,"low":629,"close":822,"change":23,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-04",166.0010071,165.73,0.42,202000,{"date":826,"open":827,"high":828,"low":829,"close":627,"change":79,"percent_change":830,"volume":831,"transactions":9,"vwap":627},"2026-06-03",166.070007,166.14999,164.94,-0.79,317500,{"date":833,"open":834,"high":835,"low":598,"close":201,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":201},"2026-06-02",165.66,166.455,0.47,0.28,349200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":23,"percent_change":823,"volume":845,"transactions":9,"vwap":844},"2026-06-01",165.029999,166.23,164.89,165.89,469300,{"date":847,"open":639,"high":848,"low":849,"close":850,"change":334,"percent_change":354,"volume":851,"transactions":9,"vwap":850},"2026-05-29",165.569,164.88,165.2,794000,{"date":853,"open":565,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-28",164.85001,163.57001,164.75,1.05,0.64,444300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":100,"percent_change":101,"volume":866,"transactions":9,"vwap":865},"2026-05-27",163.83,164,163.35001,163.7,252000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":245,"percent_change":631,"volume":873,"transactions":9,"vwap":872},"2026-05-26",163.64999,164.10001,163.285,163.82001,359100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":49,"volume":881,"transactions":9,"vwap":879},"2026-05-22",162.88,163.39,162.42999,162.72,0.81,370200,{"date":883,"open":884,"high":647,"low":885,"close":523,"change":354,"percent_change":886,"volume":887,"transactions":9,"vwap":523},"2026-05-21",160.91,160.78,0.17,484400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-20",160.14999,161.69,159.92999,161.64,1.77,1.11,560200,{"date":898,"open":899,"high":900,"low":901,"close":494,"change":902,"percent_change":226,"volume":903,"transactions":9,"vwap":494},"2026-05-19",159.97,160.67999,159.38,-0.94,292400,{"date":905,"open":906,"high":907,"low":698,"close":908,"change":909,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-18",160.97,161.47,160.81,0.01,805800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-15",161.52,161.77499,160.57001,160.8,-2.02,-1.24,441500,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":558,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-14",161.82001,163.14999,162.82001,0.84,319600,{"date":928,"open":929,"high":930,"low":931,"close":907,"change":932,"percent_change":776,"volume":933,"transactions":9,"vwap":907},"2026-05-13",160.64999,161.78,160.020004,0.77,418300,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":650,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-12",160.23,160.7,159.22,-0.19,394400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":506,"volume":948,"transactions":9,"vwap":946},"2026-05-11",160.22,161.22,160.11,161,0.55,446900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":22,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-08",159.96001,160.53999,159.765,160.45,0.73,346800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":285,"percent_change":569,"volume":963,"transactions":9,"vwap":962},"2026-05-07",160.070007,160.34,158.97,159.28999,463200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":558,"volume":971,"transactions":9,"vwap":969},"2026-05-06",158.66,160.039993,158.63,159.88,2.13,314100,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-05",157.2,157.981,157.75,1.33,0.85,293300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":649,"percent_change":276,"volume":986,"transactions":9,"vwap":985},"2026-05-04",156.72,157.27,155.74001,156.42,265300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":315,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-01",157,157.78,156.89999,156.91,0.2,357600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":857,"volume":1002,"transactions":9,"vwap":1000},"2026-04-30",155.50999,156.66,154.67999,156.60001,1.62,351200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":304,"percent_change":141,"volume":1009,"transactions":9,"vwap":1008},"2026-04-29",154.82001,155.044998,154.25,154.98,540300,{"date":1011,"open":1012,"high":1006,"low":1013,"close":1005,"change":344,"percent_change":659,"volume":1014,"transactions":9,"vwap":1005},"2026-04-28",154.84,154.325,316200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":50,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-27",155.10001,155.73,155.020004,155.66,0.19,564200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":193,"percent_change":641,"volume":1029,"transactions":9,"vwap":1028},"2026-04-24",154.58,155.45,154.23,155.36,262700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":173,"percent_change":215,"volume":1036,"transactions":9,"vwap":1035},"2026-04-23",154.34,154.85001,152.64999,154.039993,224600,{"date":1038,"open":1039,"high":1040,"low":1027,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-22",154.33,154.83,154.78,1.44,0.94,191500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-21",154.64999,154.88,152.99001,153.34,-0.87,-0.56,635900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":443,"percent_change":1060,"volume":695,"transactions":9,"vwap":1059},"2026-04-20",154.12,154.41,153.61501,154.21001,-0.13,{"date":1062,"open":1063,"high":1048,"low":1064,"close":1057,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1057},"2026-04-17",153.57001,153.49001,1.9,1.25,437400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":776,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-16",152.23,152.77,151.81,152.50999,0.32,250800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1066,"percent_change":559,"volume":1082,"transactions":9,"vwap":1081},"2026-04-15",151.020004,152.125,150.82001,152.029999,369600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1086},"2026-04-14",149.48,150.78,149.47501,1.87,1.26,238600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":667,"volume":1098,"transactions":9,"vwap":1096},"2026-04-13",146.98,149,146.89,148.91,1.43,272300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":548,"percent_change":100,"volume":1105,"transactions":9,"vwap":1104},"2026-04-10",147.94,148.14999,147.35001,147.48,152300,{"date":1107,"open":1095,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":401,"volume":1112,"transactions":9,"vwap":1110},"2026-04-09",147.92,146.45,147.66,0.58,418400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-08",147.21001,147.39999,146.17999,147.080002,3.58,2.49,449100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-07",143.12,143.52,141.69,143.5,-0.02,-0.01,628900,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1125,"change":90,"percent_change":602,"volume":1135,"transactions":9,"vwap":1125},"2026-04-06",142.66,143.53,428100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":527,"volume":1143,"transactions":9,"vwap":1141},"2026-04-02",140.52,143.17,140.3,142.7,0.26,494400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-01",142.28999,143.24001,142.0099945,142.44,1.02,0.72,1232000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-31",138.97,141.64999,138.69,141.42,4.03,2.93,1352600,{"date":1163,"open":1164,"high":1165,"low":26,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-30",139.020004,139.080002,137.39,-0.44,-0.32,387300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-27",139.56,139.62,137.63,137.83,-2.5,-1.78,690800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":791,"percent_change":580,"volume":1185,"transactions":9,"vwap":1184},"2026-03-26",141.86,142.505,140.27,140.33,730100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":194,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-25",143.21001,143.69,142.22,142.82001,0.56,688700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":285,"percent_change":235,"volume":1200,"transactions":9,"vwap":1199},"2026-03-24",141.75,142.78,141.28999,142.020004,1089100,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":686,"volume":1208,"transactions":9,"vwap":1206},"2026-03-23",143.050003,144.13,142.25,142.61,1.6,1359600,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-20",142.97,140.23,141.0099945,-2.09,-1.46,1066100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":411,"percent_change":443,"volume":1223,"transactions":9,"vwap":1222},"2026-03-19",142.3,143.78999,141.94,143.10001,1198700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-18",144.75,145.098999,143.33,143.38,-2.01,-1.38,909800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-17",145.58,146.11,145.17999,145.39,0.12,0.08,269700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":427,"volume":1249,"transactions":9,"vwap":1247},"2026-03-16",144.96001,145.92,144.87,145.27,1.53,514900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-13",145.19,146,143.55499,143.74001,-0.82,-0.57,931600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":791,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-12",145.8,145.91,144.56,-1.69,495100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1060,"percent_change":717,"volume":1232,"transactions":9,"vwap":1271},"2026-03-11",147.45,147.84,146.39,147.050003,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":411,"percent_change":939,"volume":1278,"transactions":9,"vwap":1277},"2026-03-10",147.52,148.56,146.67999,147.17999,642200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":978,"volume":1286,"transactions":9,"vwap":1284},"2026-03-09",144.84,147.77,143.97,147.46001,1.24,786500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-06",146.23,147.039993,145.645,146.22,-1.89,-1.28,469600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":658,"percent_change":592,"volume":1302,"transactions":9,"vwap":1301},"2026-03-05",148.22,149.080002,146.92999,148.11,403200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1094,"change":427,"percent_change":1151,"volume":1308,"transactions":9,"vwap":1094},"2026-03-04",148.13,149.395,147.82001,474700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1101,"change":1314,"percent_change":658,"volume":1315,"transactions":9,"vwap":1101},"2026-03-03",146.96001,148.47,145.63499,-1.33,888900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1240,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-02",147.50999,149.78,147.495,149.27,0.05,537800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1167,"volume":1331,"transactions":9,"vwap":1329},"2026-02-27",148.28999,149.265,148.089996,149.19,-0.66,292600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":173,"percent_change":649,"volume":1338,"transactions":9,"vwap":1337},"2026-02-26",150.59,150.64,148.82001,149.85001,270400,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1334,"change":1343,"percent_change":641,"volume":1344,"transactions":9,"vwap":1334},"2026-02-25",149.78999,150.67,1.28,727100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":194,"volume":1352,"transactions":9,"vwap":1350},"2026-02-24",147.98,149.47,147.67,149.31,1.19,325100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":539,"volume":1360,"transactions":9,"vwap":1358},"2026-02-23",149.42999,149.89,147.75999,148.12,-1.82,395700,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":391,"percent_change":1151,"volume":1366,"transactions":9,"vwap":1365},"2026-02-20",148.42999,150.089996,149.94,587100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":569,"percent_change":382,"volume":1373,"transactions":9,"vwap":1372},"2026-02-19",148.60001,149.17,148.25999,148.87,404500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":90,"percent_change":947,"volume":1380,"transactions":9,"vwap":1379},"2026-02-18",148.83,149.83,148.425,149.24001,448800,{"date":1382,"open":1383,"high":1376,"low":1384,"close":1385,"change":507,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-17",147.75,146.85001,148.42,0.14,583900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1074,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-13",147.91,149.21001,147.27,148.21001,0.22,360800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1264,"volume":1403,"transactions":9,"vwap":1401},"2026-02-12",150.83,151.069,147.72,147.89,-2.54,488500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":122,"percent_change":123,"volume":1410,"transactions":9,"vwap":1409},"2026-02-11",151.48,151.575,149.77,150.42999,654500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":650,"volume":1418,"transactions":9,"vwap":1416},"2026-02-10",151.10001,151.39,150.37,150.48,-0.45,456800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":932,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-09",149.88,151.35001,149.66499,150.92999,0.51,1188000,{"date":1428,"open":1358,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-06",150.45,147.94501,150.16,3.03,2.06,545900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":918,"volume":1442,"transactions":9,"vwap":1440},"2026-02-05",147.85001,148.45,146.78999,147.13,-1.84,1208300,{"date":1444,"open":1445,"high":1364,"low":1347,"close":1446,"change":371,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-04",149.96001,148.97,-0.53,1433600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1408,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1408},"2026-02-03",151.59,151.69,148.67,-1.72,-1.14,1044600,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1151,"percent_change":776,"volume":1462,"transactions":9,"vwap":1461},"2026-02-02",150.14999,151.77,151.49001,712100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1447,"percent_change":286,"volume":1469,"transactions":9,"vwap":1468},"2026-01-30",150.71001,151.3,149.71001,150.77,808000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1466,"change":649,"percent_change":1168,"volume":1475,"transactions":9,"vwap":1466},"2026-01-29",151.83,152.095001,149.3,1069000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1240,"percent_change":1322,"volume":1482,"transactions":9,"vwap":1481},"2026-01-28",152.080002,152.31,151.45,151.78999,835300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1111,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-27",151.41,151.94,151.28,151.71001,0.38,336100,{"date":1492,"open":1334,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":255,"volume":1497,"transactions":9,"vwap":1495},"2026-01-26",151.37,150.47,151.13,0.89,424400,{"date":1499,"open":1364,"high":1500,"low":1421,"close":1501,"change":123,"percent_change":1128,"volume":1502,"transactions":9,"vwap":1501},"2026-01-23",150.61501,150.24001,396700,{"date":1504,"open":1505,"high":1335,"low":1506,"close":1507,"change":1508,"percent_change":23,"volume":1509,"transactions":9,"vwap":1507},"2026-01-22",150.28999,149.75999,150.27,1.03,551200,{"date":1511,"open":1512,"high":1513,"low":1282,"close":1379,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1379},"2026-01-21",147.99001,150.020004,1.68,1.14,1606500,{"date":1518,"open":1363,"high":1391,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-20",147.36,147.56,-3.21,-2.13,918700,{"date":1525,"open":1526,"high":1527,"low":1416,"close":1468,"change":1060,"percent_change":717,"volume":1528,"transactions":9,"vwap":1468},"2026-01-16",151.22,151.33,207100,{"date":1530,"open":1493,"high":1531,"low":1532,"close":1533,"change":809,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-15",151.64,150.7,150.89999,0.29,272000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":80,"percent_change":275,"volume":1542,"transactions":9,"vwap":1541},"2026-01-14",150.60001,150.755,149.55,150.46001,776600,{"date":1544,"open":1545,"high":1545,"low":1532,"close":1546,"change":163,"percent_change":382,"volume":1547,"transactions":9,"vwap":1546},"2026-01-13",151.75,151.24001,708100,{"date":1549,"open":1550,"high":1481,"low":1550,"close":1551,"change":527,"percent_change":1239,"volume":1552,"transactions":9,"vwap":1551},"2026-01-12",150.58,151.62,369300,{"date":1554,"open":1555,"high":1556,"low":1416,"close":1557,"change":1558,"percent_change":1111,"volume":1559,"transactions":9,"vwap":1557},"2026-01-09",150.81,151.696,151.44,0.87,474300,{"date":1561,"open":1416,"high":1562,"low":1563,"close":1564,"change":443,"percent_change":1060,"volume":1565,"transactions":9,"vwap":1564},"2026-01-08",150.86501,150.28,150.57001,294500,{"date":1567,"open":1568,"high":1569,"low":1465,"close":1468,"change":1417,"percent_change":650,"volume":1570,"transactions":9,"vwap":1468},"2026-01-07",151.25,151.69501,315400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1526,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1526},"2026-01-06",150.21001,151.34,150.17999,1.01,0.67,501900,{"date":1580,"open":1377,"high":1550,"low":1377,"close":1573,"change":1150,"percent_change":631,"volume":1581,"transactions":9,"vwap":1573},"2026-01-05",893000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1329,"change":507,"percent_change":1386,"volume":1587,"transactions":9,"vwap":1329},"2026-01-02",149.75,150.0099945,148.49001,730800,{"date":1589,"open":1590,"high":1573,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-31",150.12,148.94,148.98,-1.16,-0.77,485900,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":570,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-30",150.22,150.48199,150.059998,150.14,-0.15,573200,{"date":1605,"open":1573,"high":1606,"low":1607,"close":1415,"change":1052,"percent_change":569,"volume":1608,"transactions":9,"vwap":1415},"2025-12-29",150.69,149.98,582200,{"date":1610,"open":1611,"high":1612,"low":1606,"close":1424,"change":1322,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1424},"2025-12-26",150.96001,151.16,0.03,1294500,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":776,"percent_change":1074,"volume":1620,"transactions":9,"vwap":1619},"2025-12-24",150.31,150.99001,150.88,1499500,{"date":1622,"open":1348,"high":1409,"low":1348,"close":1623,"change":1624,"percent_change":632,"volume":1625,"transactions":9,"vwap":1623},"2025-12-23",150.39999,0.62,342800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1319,"change":667,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1319},"2025-12-22",149.50999,149.86,149.32001,0.65,344700,{"date":1634,"open":1512,"high":1635,"low":1512,"close":1636,"change":1637,"percent_change":1043,"volume":1638,"transactions":9,"vwap":1636},"2025-12-19",148.95,148.81,1.38,360500,{"date":1640,"open":1282,"high":1641,"low":1440,"close":1642,"change":1643,"percent_change":932,"volume":1644,"transactions":9,"vwap":1642},"2025-12-18",148.37,147.42999,1.12,360200,{"date":1646,"open":1102,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":758,"volume":1651,"transactions":9,"vwap":1649},"2025-12-17",148.315,146.3,146.31,-1.75,1212000,{"date":1653,"open":1512,"high":1654,"low":1655,"close":1656,"change":759,"percent_change":215,"volume":1657,"transactions":9,"vwap":1656},"2025-12-16",148.5,147.22,148.059998,1444900,{"date":1659,"open":1600,"high":1600,"low":1660,"close":1661,"change":569,"percent_change":382,"volume":1662,"transactions":9,"vwap":1661},"2025-12-15",148.595,148.78,458800,{"date":1664,"open":1564,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":362,"volume":1669,"transactions":9,"vwap":1667},"2025-12-12",150.78999,148.64,149.14999,-1.7,543800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":401,"percent_change":1142,"volume":1676,"transactions":9,"vwap":1675},"2025-12-11",149.99001,150.91,149.353,150.85001,496500,{"date":1678,"open":1630,"high":1086,"low":1679,"close":1541,"change":32,"percent_change":1577,"volume":1680,"transactions":9,"vwap":1541},"2025-12-10",149.12,563500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":735,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-09",149.53999,150.029999,149.38499,149.46001,-0.14,603000,{"date":1690,"open":1505,"high":1505,"low":1379,"close":1691,"change":1692,"percent_change":703,"volume":1693,"transactions":9,"vwap":1691},"2025-12-08",149.67,-0.4,406600,{"date":1695,"open":1696,"high":1697,"low":1377,"close":1698,"change":1534,"percent_change":1021,"volume":1699,"transactions":9,"vwap":1698},"2025-12-05",149.91,150.645,150.070007,323700,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1319,"change":886,"percent_change":528,"volume":1704,"transactions":9,"vwap":1319},"2025-12-04",149.92999,149.153,614700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":947,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-03",148.85001,149.815,148.7,149.61,0.37,1219800,{"date":1714,"open":1379,"high":1715,"low":1716,"close":1717,"change":1074,"percent_change":1394,"volume":1718,"transactions":9,"vwap":1717},"2025-12-02",149.58,148.62,149.059998,339800,{"date":1720,"open":1654,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":183,"volume":1725,"transactions":9,"vwap":1723},"2025-12-01",149.34,148.395,148.74001,-0.7,265900,{"date":1727,"open":1094,"high":1085,"low":1336,"close":1728,"change":925,"percent_change":602,"volume":1729,"transactions":9,"vwap":1728},"2025-11-28",149.44,589400,{"date":1731,"open":1732,"high":1717,"low":1733,"close":1369,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1369},"2025-11-26",148.16,148.074997,0.98,0.66,826500,{"date":1738,"open":1739,"high":1401,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-25",146.2,145.32001,147.62,1.39,0.95,504900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1289,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1289},"2025-11-24",144.82001,146.515,144.625,2.17,1.51,656400,{"date":1754,"open":1755,"high":1756,"low":1205,"close":1757,"change":1758,"percent_change":32,"volume":1759,"transactions":9,"vwap":1757},"2025-11-21",143.059998,145.28999,144.059998,1.42,830400,{"date":1761,"open":1519,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-20",147.7,142.49001,142.64,-2.34,-1.61,884100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1192,"percent_change":401,"volume":1774,"transactions":9,"vwap":1773},"2025-11-19",144.49001,145.99001,144.12,144.98,396400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":539,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-18",144.67,145.48,143.47,144.42,-0.83,985200,{"date":1784,"open":1785,"high":1642,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-17",146.49001,144.89999,145.63,-1.26,-0.86,962700,{"date":1792,"open":1235,"high":1101,"low":1793,"close":1095,"change":382,"percent_change":61,"volume":1794,"transactions":9,"vwap":1095},"2025-11-14",145.2,1410800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1177,"volume":1802,"transactions":9,"vwap":1800},"2025-11-13",149.050003,149.11501,146.82001,147.14,-2.66,507600,{"date":1804,"open":1698,"high":1805,"low":1630,"close":1806,"change":304,"percent_change":528,"volume":1807,"transactions":9,"vwap":1806},"2025-11-12",150.185,149.8,326900,{"date":1809,"open":1810,"high":1811,"low":1336,"close":1812,"change":1813,"percent_change":304,"volume":1814,"transactions":9,"vwap":1812},"2025-11-11",148.88,149.82001,149.64,0.24,407800,{"date":1816,"open":1438,"high":1817,"low":1512,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-10",149.57001,149.39999,2.34,1.59,517800,{"date":1823,"open":1824,"high":1118,"low":1825,"close":1826,"change":886,"percent_change":1239,"volume":1827,"transactions":9,"vwap":1826},"2025-11-07",146.10001,144.85001,147.059998,594100,{"date":1829,"open":1326,"high":1654,"low":1830,"close":1095,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1095},"2025-11-06",146.52,-1.66,-1.12,503100,{"date":1835,"open":1390,"high":1836,"low":1307,"close":1837,"change":91,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-05",149.299,148.55,0.33,759100,{"date":1841,"open":1842,"high":1667,"low":1390,"close":1656,"change":1843,"percent_change":265,"volume":1844,"transactions":9,"vwap":1656},"2025-11-04",148.14,-1.88,612400,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1365,"change":1074,"percent_change":507,"volume":1849,"transactions":9,"vwap":1365},"2025-11-03",150.35001,149.10001,318900,{"date":1851,"open":1459,"high":1852,"low":1853,"close":1854,"change":610,"percent_change":836,"volume":1855,"transactions":9,"vwap":1854},"2025-10-31",150.17,148.99001,149.62,302400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-30",149.60001,150.30499,148.92,-1.44,-0.96,554600,{"date":1865,"open":1342,"high":1424,"low":1728,"close":1866,"change":517,"percent_change":909,"volume":1867,"transactions":9,"vwap":1866},"2025-10-29",150.36,436900,{"date":1869,"open":1870,"high":1086,"low":1871,"close":1872,"change":315,"percent_change":507,"volume":1873,"transactions":9,"vwap":1872},"2025-10-28",150.33,149.92,150.34,1474200,{"date":1875,"open":1348,"high":1698,"low":1630,"close":1684,"change":453,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1684},"2025-10-27",1.21,243600,{"date":1879,"open":1880,"high":1586,"low":1108,"close":1881,"change":1882,"percent_change":641,"volume":1883,"transactions":9,"vwap":1881},"2025-10-24",147.96001,148.23,1.27,306900,{"date":1885,"open":1886,"high":1655,"low":1887,"close":1311,"change":1888,"percent_change":392,"volume":1889,"transactions":9,"vwap":1311},"2025-10-23",146.14,146.080002,0.92,557900,{"date":1891,"open":1290,"high":1290,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-10-22",145.080002,146.039993,-0.9,-0.61,407700,{"date":1898,"open":1799,"high":1899,"low":1900,"close":1901,"change":1239,"percent_change":1240,"volume":1902,"transactions":9,"vwap":1901},"2025-10-21",147.33,146.59,146.94,606200,{"date":1904,"open":1905,"high":1290,"low":1905,"close":1799,"change":1906,"percent_change":427,"volume":1907,"transactions":9,"vwap":1799},"2025-10-20",145.97,1.54,556000,{"date":1909,"open":1757,"high":1910,"low":1911,"close":1912,"change":194,"percent_change":947,"volume":1913,"transactions":9,"vwap":1912},"2025-10-17",145.53999,143.91,145.28,376700,{"date":1915,"open":1916,"high":1886,"low":1917,"close":1918,"change":1789,"percent_change":285,"volume":1919,"transactions":9,"vwap":1918},"2025-10-16",145.71001,143.71001,144.48,390600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1735,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-10-15",145.74001,146.5,144.089996,145.34,0.46,390300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":61,"volume":1935,"transactions":9,"vwap":1933},"2025-10-14",143.57001,145.485,142.75,144.67999,-0.24,960100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":694,"volume":1943,"transactions":9,"vwap":1941},"2025-10-13",144.44,145.3,144.3,144.92,2.1,1495400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1191,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1191},"2025-10-10",147.0099945,147.42,142.75999,-3.96,-2.7,899700,{"date":1953,"open":1655,"high":1519,"low":1954,"close":1955,"change":235,"percent_change":411,"volume":1956,"transactions":9,"vwap":1955},"2025-10-09",146.42999,146.78,669000,{"date":1958,"open":1959,"high":1655,"low":1960,"close":1961,"change":1888,"percent_change":392,"volume":1962,"transactions":9,"vwap":1961},"2025-10-08",146.61,146.38,147.19,350100,{"date":1964,"open":1965,"high":1115,"low":1245,"close":1966,"change":1330,"percent_change":1417,"volume":1967,"transactions":9,"vwap":1966},"2025-10-07",147.10001,146.27,652700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1300,"change":836,"percent_change":1074,"volume":1973,"transactions":9,"vwap":1300},"2025-10-06",146.95,147.12,146.44,428300,{"date":1975,"open":1976,"high":1977,"low":1739,"close":1978,"change":517,"percent_change":909,"volume":1979,"transactions":9,"vwap":1978},"2025-10-03",146.53,147.175,146.46001,463300,{"date":1981,"open":1982,"high":1900,"low":1983,"close":1972,"change":50,"percent_change":507,"volume":1984,"transactions":9,"vwap":1972},"2025-10-02",146.57001,145.839,541700,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1886,"change":1989,"percent_change":1711,"volume":1990,"transactions":9,"vwap":1886},"2025-10-01",144.95,146.27699,0.54,693500,{"date":1992,"open":1244,"high":1993,"low":1994,"close":1995,"change":632,"percent_change":837,"volume":1996,"transactions":9,"vwap":1995},"2025-09-30",145.72,144.64,145.60001,641400,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1252,"change":809,"percent_change":50,"volume":2002,"transactions":9,"vwap":1252},"2025-09-29",145.31,145.50999,144.81,1125100,{"date":2004,"open":1204,"high":2005,"low":2006,"close":1226,"change":2007,"percent_change":392,"volume":2008,"transactions":9,"vwap":1226},"2025-09-26",144.83,143.83,0.91,547500,{"date":2010,"open":2011,"high":2012,"low":1755,"close":2013,"change":173,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-25",143.89,144.15401,143.84,-0.51,443400,{"date":2017,"open":1925,"high":1925,"low":2018,"close":2019,"change":1417,"percent_change":276,"volume":2020,"transactions":9,"vwap":2019},"2025-09-24",144.24001,144.58,405100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1781,"percent_change":1257,"volume":2027,"transactions":9,"vwap":2026},"2025-09-23",145.87,145.94,144.75999,145.029999,430400,{"date":2029,"open":2001,"high":2024,"low":2001,"close":2030,"change":1151,"percent_change":49,"volume":2031,"transactions":9,"vwap":2030},"2025-09-22",145.86,658500,{"date":2033,"open":2034,"high":1912,"low":2035,"close":2036,"change":23,"percent_change":776,"volume":2037,"transactions":9,"vwap":2036},"2025-09-19",144.92999,144.39,145.14,381700,{"date":2039,"open":1940,"high":2040,"low":2041,"close":2042,"change":880,"percent_change":1192,"volume":2043,"transactions":9,"vwap":2042},"2025-09-18",145.0099945,143.96001,144.45,727500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":717,"percent_change":718,"volume":2050,"transactions":9,"vwap":2049},"2025-09-17",143.7,144.19,142.53999,143.64,744800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1167,"volume":2058,"transactions":9,"vwap":2056},"2025-09-16",144.070007,144.21001,143.53999,143.73,-0.64,1559100,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":775,"percent_change":1989,"volume":2064,"transactions":9,"vwap":2063},"2025-09-15",144.029999,144.42999,144.37,703200,{"date":2066,"open":2067,"high":2068,"low":1125,"close":2069,"change":2070,"percent_change":549,"volume":2071,"transactions":9,"vwap":2069},"2025-09-12",143.72,144,143.59,-0.16,729500,{"date":2073,"open":2074,"high":2011,"low":2075,"close":2076,"change":1066,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-09-11",142.89,142.8,143.75,0.88,860000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1711,"percent_change":1142,"volume":2085,"transactions":9,"vwap":2084},"2025-09-10",142.84,143.024002,142.11501,142.5,704000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1838,"percent_change":402,"volume":2092,"transactions":9,"vwap":2091},"2025-09-09",141.77,142.23,141.41,142.13,473800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1489,"percent_change":354,"volume":2099,"transactions":9,"vwap":2098},"2025-09-08",141.81,141.99001,141.44299,141.8,540900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1158,"change":650,"percent_change":735,"volume":2105,"transactions":9,"vwap":1158},"2025-09-05",142.35001,142.38901,140.53,319700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":686,"percent_change":194,"volume":2112,"transactions":9,"vwap":2111},"2025-09-04",140.7,141.72501,140.45,141.72,348700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1577,"percent_change":776,"volume":1849,"transactions":9,"vwap":2118},"2025-09-03",140.42,140.73,139.88,140.59,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":80,"volume":2126,"transactions":9,"vwap":2124},"2025-09-02",139.16,139.96001,138.75,139.92,-1.1,374400,{"date":2128,"open":1156,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":363,"volume":2133,"transactions":9,"vwap":2131},"2025-08-29",141.66,140.67,141.020004,-0.95,283800,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1989,"percent_change":1489,"volume":2140,"transactions":9,"vwap":2139},"2025-08-28",141.5,142.065002,141.25,141.97,499700,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":837,"volume":2147,"transactions":9,"vwap":2145},"2025-08-27",140.89999,141.55,141.42999,0.4,325700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":611,"volume":2155,"transactions":9,"vwap":2153},"2025-08-26",140.41,141.080002,140.28999,141.029999,0.6,190900,{"date":2157,"open":2158,"high":2159,"low":2150,"close":2160,"change":205,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-25",140.75,141.059998,140.42999,-0.46,1091900,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2151,"change":1750,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2151},"2025-08-22",139.28,141.35001,1.56,308800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2014,"percent_change":569,"volume":2175,"transactions":9,"vwap":2174},"2025-08-21",138.99001,139.425,138.57001,138.91,564800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":442,"percent_change":1934,"volume":2182,"transactions":9,"vwap":2181},"2025-08-20",139.58,139.67,138.24001,139.42,301100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1781,"percent_change":285,"volume":2189,"transactions":9,"vwap":2188},"2025-08-19",140.62,140.77,139.50999,139.75999,398400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2118,"change":1129,"percent_change":1129,"volume":2195,"transactions":9,"vwap":2118},"2025-08-18",140.37,140.72,140.32001,453100,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":548,"percent_change":1060,"volume":2201,"transactions":9,"vwap":2200},"2025-08-15",141.13,140.39,140.60001,262600,{"date":2203,"open":2115,"high":2204,"low":2199,"close":2205,"change":61,"percent_change":100,"volume":2206,"transactions":9,"vwap":2205},"2025-08-14",141.057999,140.78,262300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1425,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-13",140.89,141.14999,140.5,140.95,0.36,348200,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":391,"volume":2222,"transactions":9,"vwap":2220},"2025-08-12",139.48,140.48,139.13,140.44,1.48,691200,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":411,"volume":2230,"transactions":9,"vwap":2228},"2025-08-11",139.35001,139.71001,138.72,138.96001,-0.39,276100,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2225,"change":1576,"percent_change":955,"volume":2235,"transactions":9,"vwap":2225},"2025-08-08",138.67,139.42999,226900,{"date":2237,"open":2238,"high":2239,"low":1174,"close":2240,"change":679,"percent_change":123,"volume":2241,"transactions":9,"vwap":2240},"2025-08-07",139.17999,139.37,138.34,299600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":857,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-08-06",137.50999,138.52,137.392,138.38,0.76,493900,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":659,"volume":2257,"transactions":9,"vwap":2255},"2025-08-05",138.14,138.35001,137.14,137.33,-0.75,975500,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":2262,"percent_change":1001,"volume":2263,"transactions":9,"vwap":2261},"2025-08-04",136.72,138.080002,2.2,432800,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-01",136.8,135.34,135.88,-2.36,-1.71,277800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2180,"change":1167,"percent_change":1168,"volume":2277,"transactions":9,"vwap":2180},"2025-07-31",139.81,139.94,137.94,484200,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":100,"percent_change":717,"volume":2284,"transactions":9,"vwap":2283},"2025-07-30",138.87,139.39,138.085007,138.67999,525600,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":939,"volume":2291,"transactions":9,"vwap":2289},"2025-07-29",139.47,138.604,138.8,-0.26,275800,{"date":2293,"open":2294,"high":2225,"low":2295,"close":2296,"change":2297,"percent_change":718,"volume":2298,"transactions":9,"vwap":2296},"2025-07-28",139.32001,138.84,139.059998,-0.08,416900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":392,"percent_change":334,"volume":2305,"transactions":9,"vwap":2304},"2025-07-25",138.71001,139.245,138.63901,139.14,366500,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":528,"percent_change":1240,"volume":2312,"transactions":9,"vwap":2311},"2025-07-24",138.45,138.85001,138.41,138.50999,363700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":2248,"volume":2319,"transactions":9,"vwap":2316},"2025-07-23",137.78999,138.39999,137.46001,1.04,374600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":886,"percent_change":1239,"volume":2326,"transactions":9,"vwap":2325},"2025-07-22",137.25,137.5,136.67999,137.36,720600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-07-21",137.24001,137.8,137.105,137.19,0.13,0.09,807300,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":123,"percent_change":1128,"volume":2341,"transactions":9,"vwap":2340},"2025-07-18",137.53,136.755,137.059998,429100,{"date":2343,"open":2344,"high":2254,"low":2345,"close":2346,"change":2077,"percent_change":1631,"volume":2347,"transactions":9,"vwap":2346},"2025-07-17",136.28,136.235,137.089996,334200,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":1926,"percent_change":506,"volume":2354,"transactions":9,"vwap":2353},"2025-07-16",136.10001,136.28999,134.82001,136.21001,509800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":285,"percent_change":702,"volume":2361,"transactions":9,"vwap":2360},"2025-07-15",136.88,136.89,135.73,135.75,219800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":50,"percent_change":1394,"volume":2368,"transactions":9,"vwap":2367},"2025-07-14",136.0099945,136.41,135.673,136.34,265700,{"date":2370,"open":2371,"high":2344,"low":2372,"close":2373,"change":1447,"percent_change":2229,"volume":2374,"transactions":9,"vwap":2373},"2025-07-11",135.95,135.64,136.039993,357900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":402,"percent_change":886,"volume":2381,"transactions":9,"vwap":2380},"2025-07-10",136.39999,136.845,135.99001,136.57001,363600,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2367,"change":2077,"percent_change":1631,"volume":2387,"transactions":9,"vwap":2367},"2025-07-09",135.98,136.379,135.60001,573300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":549,"percent_change":2297,"volume":2394,"transactions":9,"vwap":2393},"2025-07-08",135.75999,135.86501,135.34399,135.46001,399900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":173,"volume":2402,"transactions":9,"vwap":2400},"2025-07-07",136.19,136.27,134.97,135.57001,-1.01,515800,{"date":2404,"open":2379,"high":2405,"low":2379,"close":2406,"change":1734,"percent_change":1151,"volume":2407,"transactions":9,"vwap":2406},"2025-07-03",136.78,136.58,327000,{"date":2409,"open":2410,"high":2386,"low":2410,"close":2386,"change":1735,"percent_change":91,"volume":2411,"transactions":9,"vwap":2386},"2025-07-02",134.78999,1104200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":800,"percent_change":703,"volume":2418,"transactions":9,"vwap":2417},"2025-07-01",134.91,135.235,134.52,134.94,607800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":667,"percent_change":1151,"volume":2425,"transactions":9,"vwap":2424},"2025-06-30",135.029999,135.435,134.58,135.3,866600,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2146,"volume":2433,"transactions":9,"vwap":2431},"2025-06-27",134.050003,134.74001,133.50999,134.33,0.53,417900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":427,"percent_change":194,"volume":2440,"transactions":9,"vwap":2439},"2025-06-26",133.23,133.84,132.97501,133.8,566600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":718,"percent_change":122,"volume":2447,"transactions":9,"vwap":2446},"2025-06-25",132.97,133.11,132.53,132.74001,283100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-06-24",132.089996,132.96001,131.98,132.8,1.57,1.2,371300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1089,"percent_change":667,"volume":2463,"transactions":9,"vwap":2462},"2025-06-23",130.0099945,131.28,129.39,131.23,740500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":800,"percent_change":411,"volume":687,"transactions":9,"vwap":2469},"2025-06-20",131.029999,131.14,129.64,129.97,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1128,"percent_change":1128,"volume":2476,"transactions":9,"vwap":2475},"2025-06-18",130.64,131.151,130.16499,130.33,541900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":362,"percent_change":1789,"volume":2483,"transactions":9,"vwap":2482},"2025-06-17",130.89999,131.269,130.19,130.35001,1033600,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":1508,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-16",130.82001,131.81,131.48,0.79,423100,{"date":2492,"open":2493,"high":2494,"low":2481,"close":2495,"change":2496,"percent_change":539,"volume":2497,"transactions":9,"vwap":2495},"2025-06-13",130.85001,131.588,130.45,-1.6,536900,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2501,"change":947,"percent_change":823,"volume":2502,"transactions":9,"vwap":2501},"2025-06-12",131.13,132.050003,441900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2229,"percent_change":650,"volume":2509,"transactions":9,"vwap":2508},"2025-06-11",132.059998,132.32001,131.050003,131.5,358600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1631,"percent_change":49,"volume":2516,"transactions":9,"vwap":2515},"2025-06-10",131.25999,131.95,131.070007,131.89,396500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":142,"percent_change":1322,"volume":2523,"transactions":9,"vwap":2522},"2025-06-09",131.39999,131.56,131.054993,131.24001,517900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-06-06",131,131.53,130.74001,131.17999,1.29,0.99,245500,{"date":2534,"open":2535,"high":2462,"low":2536,"close":2537,"change":1257,"percent_change":1167,"volume":2538,"transactions":9,"vwap":2537},"2025-06-05",130.91,129.56,129.89,1151400,{"date":2540,"open":2472,"high":2535,"low":2482,"close":2541,"change":123,"percent_change":1128,"volume":2542,"transactions":9,"vwap":2541},"2025-06-04",130.46001,296300,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":641,"percent_change":1735,"volume":2549,"transactions":9,"vwap":2548},"2025-06-03",129.60001,130.67999,129.53,130.49001,269900,{"date":2551,"open":2552,"high":2468,"low":2553,"close":2554,"change":1631,"percent_change":49,"volume":2555,"transactions":9,"vwap":2554},"2025-06-02",128.66,127.95,129.63,368800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1687,"percent_change":549,"volume":2562,"transactions":9,"vwap":2561},"2025-05-30",128.78999,129.3,127.645,128.98,377000,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2567,"change":602,"percent_change":809,"volume":2568,"transactions":9,"vwap":2567},"2025-05-29",129.72,128.25999,129.12,605500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":80,"percent_change":592,"volume":2575,"transactions":9,"vwap":2574},"2025-05-28",129.36,129.728,128.41499,128.55,566200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-05-27",128.10001,129.34,127.83,129.33,2.65,2.09,398200,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-05-23",125.98,127.26,126.68,-0.91,-0.71,605800,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2595,"change":516,"percent_change":1613,"volume":2598,"transactions":9,"vwap":2595},"2025-05-22",127.59,128.35001,127.22,405000,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-05-21",128.8,129.7,127.32,127.55,-2.28,-1.76,567300,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1167,"percent_change":442,"volume":2614,"transactions":9,"vwap":2613},"2025-05-20",129.84,130.059998,129.14,129.83,351300,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":1386,"percent_change":528,"volume":2620,"transactions":9,"vwap":2619},"2025-05-19",128.64,130.39,130.27,301600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2077,"percent_change":631,"volume":2627,"transactions":9,"vwap":2626},"2025-05-16",129.39999,130.13499,129.059006,130.13,273000,{"date":2629,"open":2630,"high":2579,"low":2630,"close":2631,"change":475,"percent_change":947,"volume":2632,"transactions":9,"vwap":2631},"2025-05-15",128.050003,129.25,1042400,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2333,"percent_change":141,"volume":2639,"transactions":9,"vwap":2638},"2025-05-14",128.61,128.85001,128.14,128.53999,274100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":475,"volume":2647,"transactions":9,"vwap":2645},"2025-05-13",127.7,128.91,127.552,128.41,0.9,521000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2651,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2651},"2025-05-12",127.14,127.51,126.19,4.22,3.42,516400,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2297,"percent_change":718,"volume":2662,"transactions":9,"vwap":2661},"2025-05-09",123.86,123.963,122.955,123.29,255100,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":641,"percent_change":610,"volume":2669,"transactions":9,"vwap":2668},"2025-05-08",123.44,124.597,122.7,123.37,442400,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":602,"percent_change":836,"volume":2676,"transactions":9,"vwap":2675},"2025-05-07",122.26,122.95,121.35,122.51,464800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2125,"percent_change":658,"volume":2683,"transactions":9,"vwap":2682},"2025-05-06",121.82,122.87,121.552,121.94,637900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1257,"percent_change":2161,"volume":2690,"transactions":9,"vwap":2689},"2025-05-05",122.69,123.72,122.66,123.040001,299000,{"date":2692,"open":2693,"high":2694,"low":2680,"close":2695,"change":2696,"percent_change":1906,"volume":2697,"transactions":9,"vwap":2695},"2025-05-02",123.3,123.99,123.61,1.88,330200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1631,"percent_change":1989,"volume":2704,"transactions":9,"vwap":2703},"2025-05-01",122.3,123.029999,121.66,121.73,602600,{"date":2706,"open":2707,"high":2674,"low":2708,"close":2709,"change":2710,"percent_change":507,"volume":2711,"transactions":9,"vwap":2709},"2025-04-30",119.21,118.11,121.080002,0.25,427800,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":932,"percent_change":858,"volume":2718,"transactions":9,"vwap":2717},"2025-04-29",119.58,121.059998,119.55,120.83,301500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":142,"volume":2726,"transactions":9,"vwap":2724},"2025-04-28",120.21,120.56,118.76,120.059998,0.07,930800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1496,"percent_change":333,"volume":2733,"transactions":9,"vwap":2732},"2025-04-25",119.07,120.071999,118.54,119.99,347400,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-04-24",116.96,119.18,116.64,119.099998,2.47,2.12,314900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1065,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-04-23",117.76,118.73,116.22,116.63,1.66,890700,{"date":39,"open":2752,"high":2753,"low":35,"close":2754,"change":1001,"percent_change":1097,"volume":2755,"transactions":9,"vwap":2754},113.11,115.199,114.73,520500,{"status":2757,"indices":2758,"watchlist":2796,"sectors":2817,"benchmarks":2861},"success",[2759,2765,2771,2777,2783,2789],{"symbol":2760,"name":2761,"price":2762,"change":2763,"pct_change":955,"is_up":11,"sparkline":2764,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2766,"name":2767,"price":2768,"change":2769,"pct_change":32,"is_up":11,"sparkline":2770,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2772,"name":2773,"price":2774,"change":2775,"pct_change":91,"is_up":11,"sparkline":2776,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2778,"name":2779,"price":2780,"change":2781,"pct_change":1351,"is_up":11,"sparkline":2782,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2784,"name":2785,"price":2786,"change":2787,"pct_change":2646,"is_up":11,"sparkline":2788,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2790,"name":2791,"price":2792,"change":204,"pct_change":2793,"is_up":2794,"sparkline":2795,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2797,2804,2810],{"symbol":2798,"name":2799,"price":2800,"change":2801,"pct_change":2802,"is_up":11,"sparkline":2803,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2805,"name":2806,"price":2807,"change":2808,"pct_change":1150,"is_up":11,"sparkline":2809,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2811,"name":2812,"price":2813,"change":2814,"pct_change":2815,"is_up":11,"sparkline":2816,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2818,2822,2826,2830,2834,2838,2842,2845,2849,2853,2857],{"name":2819,"etf":2820,"change":1576,"price":2821,"is_up":11},"Technology","XLK",199.81,{"name":2823,"etf":2824,"change":142,"price":2825,"is_up":11},"Financials","XLF",53.49,{"name":2827,"etf":2828,"change":1129,"price":2829,"is_up":2794},"Healthcare","XLV",166.18,{"name":2831,"etf":2832,"change":686,"price":2833,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2835,"etf":2836,"change":2710,"price":2837,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2839,"etf":2840,"change":2146,"price":2841,"is_up":11},"Energy","XLE",62.95,{"name":2843,"etf":2844,"change":775,"price":408,"is_up":11},"Industrials","XLI",{"name":2846,"etf":2847,"change":1735,"price":2848,"is_up":11},"Materials","XLB",48.86,{"name":2850,"etf":2851,"change":1074,"price":2852,"is_up":11},"Real Estate","XLRE",40.81,{"name":2854,"etf":2855,"change":1489,"price":2856,"is_up":11},"Utilities","XLU",39.83,{"name":2858,"etf":2859,"change":256,"price":2860,"is_up":11},"Comm Services","XLC",110.32,[2862,2867,2871,2875],{"ticker":2863,"name":2864,"price":2865,"change":2866,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2868,"name":2869,"price":2870,"change":1150,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2872,"name":2873,"price":2874,"change":91,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2876,"name":2877,"price":2878,"change":2646,"is_up":11},"IWM","iShares Russell 2000",281.52]