[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITOT":3,"stock-historical-ITOT":30,"homepage-market-summary":2756},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITOT","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 Core S&P Total U.S. Stock Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0781,1.810676,"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},167.95,168.21,168.63,167.43,166.67,1.28,0.77,1207265.289613,171.03,137.73,3301141.824672516,90.8,5709,{"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},113.32,2793195,1019516056.168129,46.11,"2025-04-22",[41,44,54,65,75,86,97,107,118,129,140,150,159,170,180,190,200,211,220,230,239,250,261,272,282,292,303,314,324,332,341,348,356,366,375,386,396,407,417,428,438,449,458,466,477,488,499,510,521,532,542,553,563,573,584,595,606,617,627,636,643,652,659,666,675,682,689,696,704,713,720,726,735,741,747,756,765,771,779,788,795,801,810,818,825,832,840,848,857,865,871,877,884,892,900,908,916,923,930,939,945,953,959,966,974,981,990,999,1008,1015,1023,1031,1040,1049,1056,1063,1070,1077,1085,1092,1099,1107,1115,1122,1131,1139,1147,1155,1164,1172,1179,1188,1196,1205,1214,1222,1231,1239,1246,1253,1261,1267,1275,1283,1290,1298,1307,1313,1320,1328,1334,1341,1349,1356,1363,1372,1380,1387,1396,1402,1408,1416,1424,1431,1438,1447,1455,1464,1472,1480,1488,1495,1502,1508,1513,1519,1526,1534,1541,1547,1551,1557,1562,1570,1577,1583,1589,1597,1604,1610,1616,1622,1628,1634,1641,1645,1651,1656,1662,1668,1674,1679,1686,1692,1697,1702,1708,1715,1721,1726,1730,1736,1742,1749,1758,1765,1773,1781,1787,1794,1802,1809,1817,1823,1827,1836,1843,1850,1857,1864,1869,1875,1880,1884,1888,1892,1898,1905,1912,1918,1922,1927,1934,1941,1948,1955,1963,1969,1975,1981,1987,1993,2000,2004,2011,2017,2025,2031,2039,2045,2050,2055,2060,2064,2069,2074,2080,2087,2093,2100,2108,2115,2123,2130,2139,2146,2152,2158,2164,2171,2179,2186,2192,2201,2207,2213,2219,2223,2229,2236,2242,2249,2257,2264,2271,2279,2286,2292,2299,2305,2312,2318,2325,2331,2338,2345,2350,2357,2362,2369,2375,2380,2386,2393,2399,2406,2412,2418,2424,2431,2438,2445,2452,2460,2467,2474,2480,2487,2495,2502,2509,2516,2523,2529,2536,2542,2550,2557,2564,2570,2577,2586,2594,2601,2609,2616,2622,2629,2634,2638,2646,2654,2661,2668,2675,2684,2691,2699,2706,2713,2719,2726,2733,2741,2749],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},23586,167.9924,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",166.63,167,165.5,0.39,0.23,1724949.132455,31373,166.3205,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-30",167.12,167.74,166.215,166.28,-0.36,-0.22,1620740.57377,23018,167.1392,{"date":66,"open":67,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",167.29,166.21,166.64,-0.31,-0.19,1293180.053389,23533,166.6223,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",167.53,167.83,166.54,166.95,-1.29,-0.77,1809268.301399,26690,167.154,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",167.78,168.45,167.2,168.24,0.82,0.49,1665094.040129,18732,168.0645,{"date":98,"open":99,"high":88,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",166.75,166.57,167.42,-0.12,-0.07,1509224.47875,22620,167.318,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",168.72,168.77,167.35,167.54,-1.34,-0.79,1044107.023545,20031,167.7864,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-22",169.09,169.26,168.69,168.88,0.07,0.04,1542818.019513,22659,168.9476,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",167.39,169.11,167.22,168.81,2.47,1.48,3998262.665037,38546,168.4292,{"date":141,"open":142,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",166.45,165.56,166.34,0.13,0.08,1335962.403069,15218,166.0868,{"date":151,"open":152,"high":152,"low":153,"close":68,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",166.47,165.74,1.83,1.11,1137520.151693,17303,166.1973,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-16",165.53,166.07,163.39,164.38,-0.76,-0.46,1369001.988653,23388,164.9535,{"date":171,"open":153,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",165.89,164.83,165.14,-1.23,-0.74,1282451.504258,21626,165.1232,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":176,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-14",166.08,166.99,165.765,166.37,-0.44,1340216.402492,22514,166.4098,{"date":191,"open":192,"high":193,"low":183,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-11",167.23,167.55,167.11,1.39,0.84,1420754.449249,21090,167.2543,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-10",165.92,166.32,165.535,165.72,-1.08,-0.65,1930630.172085,24770,165.8858,{"date":212,"open":213,"high":213,"low":100,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-09",167.4,166.8,-0.9,-0.54,1698329.600834,22750,166.9372,{"date":221,"open":222,"high":223,"low":112,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",168.48,168.55,167.7,-0.94,-0.56,1323064.063416,23011,167.977,{"date":231,"open":123,"high":232,"low":233,"close":234,"change":235,"percent_change":70,"volume":236,"transactions":237,"vwap":238},"2026-09-04",169.1,168.405,168.64,-0.53,1010130.92678,17176,168.6748,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-03",168.04,169.375,167.97,169.17,1.76,1.05,1047391.39912,16637,168.9241,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-02",166.79,167.65,166.665,167.41,0.8,0.48,1338876.200446,20107,167.3786,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-01",166.865,167.32,166.17,166.61,-1.31,-0.78,1250967.572952,23810,166.7681,{"date":273,"open":274,"high":275,"low":101,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",168.07,168.125,167.92,-0.55,-0.33,5505854.642222,22139,167.8533,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":216,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-28",169.19,169.77,168.26,168.47,-0.32,1456618.470581,21657,168.7632,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-27",168.56,169.31,168.27,169.01,1.08,0.64,2251386.314751,17144,168.9162,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-26",167.66,168.2,167.5,167.93,0.03,0.02,843215.479923,14246,167.9316,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":93,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-25",167.99,168.09,167.33,167.9,0.29,1419182.716178,16687,167.7382,{"date":325,"open":326,"high":327,"low":328,"close":255,"change":226,"percent_change":278,"volume":329,"transactions":330,"vwap":331},"2026-08-24",167.79,167.8072,167.165,987432.49802,18536,167.4679,{"date":333,"open":334,"high":335,"low":336,"close":243,"change":23,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-21",168.12,168.3899,167.595,0.46,1089877.007063,15507,167.9832,{"date":342,"open":274,"high":89,"low":343,"close":90,"change":344,"percent_change":215,"volume":345,"transactions":346,"vwap":347},"2026-08-20",167.125,-1.52,1289223.756162,19606,167.6906,{"date":349,"open":350,"high":351,"low":352,"close":109,"change":49,"percent_change":50,"volume":353,"transactions":354,"vwap":355},"2026-08-19",169,169.435,168.52,984412.136447,18880,168.9036,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":268,"volume":363,"transactions":364,"vwap":365},"2026-08-18",168.85,168.97,168.245,168.33,-1.33,1043478.068849,21397,168.5696,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":268,"percent_change":166,"volume":372,"transactions":373,"vwap":374},"2026-08-17",170.39,170.5457,169.64,169.66,1166377.236213,23294,170.0477,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-14",170.86,170.92,170.235,170.44,-0.26,-0.15,1049273.526529,21079,170.487,{"date":387,"open":388,"high":25,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-13",170.11,169.95,170.7,1.13,0.67,999531.724064,14973,170.526,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-12",170,170.02,169.265,169.57,0.55,0.33,895957.078203,16642,169.601,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-11",169.91,168.83,169.02,-0.45,-0.27,1019364.165433,19087,169.2798,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-10",169.48,169.93,169.25,169.47,-0.11,-0.06,6977733.887401,21907,169.4017,{"date":429,"open":232,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-07",169.71,168.74,169.58,1.24,0.74,975550.955685,20237,169.4066,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-06",168.71,169.18,168.16,168.34,-0.28,-0.17,1953876.130086,21480,168.7164,{"date":450,"open":398,"high":451,"low":452,"close":453,"change":454,"percent_change":444,"volume":455,"transactions":456,"vwap":457},"2026-08-05",170.21,168.6,168.62,-0.47,1352035.17615,22865,169.2129,{"date":459,"open":69,"high":460,"low":69,"close":120,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-04",169.54,3.09,1.86,1250918.225046,26848,168.5033,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-03",163.99,166.2,163.9201,166,2.39,1.46,1722928.471687,17086,165.8088,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-31",163.4,164,161.62,163.61,0.96,0.59,1332833.222824,22217,163.1255,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-30",161.52,162.75,161.03,162.65,2.62,1.64,1243279.755532,21452,161.9936,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-29",162.3,162.91,159.93,160.03,-2.48,-1.53,1715169.441121,30163,161.3009,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-28",162.12,162.93,161.4301,162.51,0.41,0.25,1133420.343269,22422,162.3711,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-27",163.28,163.56,161.485,162.1,0.1,0.06,1094769.352421,21595,162.083,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":124,"volume":539,"transactions":540,"vwap":541},"2026-07-24",162.04,163.11,161.6998,162,0.11,1294728.157593,20705,162.2114,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-23",162.15,162.88,161.245,161.89,-1.97,-1.2,1810946.327135,23930,161.8799,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":381,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-22",163.73,164.41,163.71,163.86,-0.16,1088699.971352,17135,164.0353,{"date":564,"open":524,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-21",164.26,163.19,164.12,1.43,0.88,966977.087318,17015,163.9502,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-20",163.81,164.17,162.59,162.69,-0.34,-0.21,1199904.330439,25189,163.2438,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-17",162.54,163.92,162.44,163.03,-1.59,-0.97,2437240.306157,33223,163.2639,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-16",165.01,165.4299,163.98,164.62,-0.82,-0.5,1417823.408791,20600,164.7948,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-15",165.32,165.69,164.44,165.44,0.56,0.34,958188.385303,20879,165.1467,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":516,"volume":624,"transactions":625,"vwap":626},"2026-07-14",164.73,165.21,164.21,164.88,0.68,1209647.555815,26513,164.8317,{"date":628,"open":629,"high":630,"low":599,"close":631,"change":632,"percent_change":601,"volume":633,"transactions":634,"vwap":635},"2026-07-13",164.91,165.31,164.2,-1.35,1591894.443719,34261,164.5897,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":612,"percent_change":613,"volume":642,"transactions":9,"vwap":641},"2026-07-10",165.080002,165.64999,164.089996,165.55,1462200,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-09",164.029999,165.14999,163.75,164.99001,1.4,0.86,2316000,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":235,"percent_change":288,"volume":658,"transactions":9,"vwap":657},"2026-07-08",163.25999,163.67999,162.23,163.59,1443900,{"date":660,"open":661,"high":662,"low":663,"close":567,"change":225,"percent_change":664,"volume":665,"transactions":9,"vwap":567},"2026-07-07",164.82001,165.050003,163.64,-0.57,1428900,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-06",164.42,165.33,164.34,165.059998,1.3,0.79,1317200,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":381,"percent_change":559,"volume":681,"transactions":9,"vwap":680},"2026-07-02",164.49001,165.32001,162.62,163.75999,2207000,{"date":683,"open":587,"high":684,"low":685,"close":686,"change":687,"percent_change":382,"volume":688,"transactions":9,"vwap":686},"2026-07-01",164.94,163.33,164.020004,-0.25,1171600,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":434,"volume":695,"transactions":9,"vwap":693},"2026-06-30",162.99001,164.58,164.27,1.2,2619300,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":195,"volume":703,"transactions":9,"vwap":701},"2026-06-29",162.11,163.14999,161.029999,163.070007,2.24,1353100,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-26",160.25999,162.0099945,159.86,160.83,-0.39,-0.24,1745500,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":145,"percent_change":146,"volume":719,"transactions":9,"vwap":718},"2026-06-25",162.42,162.5,160.49001,161.22,2279100,{"date":721,"open":722,"high":679,"low":723,"close":724,"change":423,"percent_change":103,"volume":725,"transactions":9,"vwap":724},"2026-06-24",161.45,160.63,161.089996,1721800,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-23",160.97,162.42999,160.75999,161.2,-2.12,-1.3,1904500,{"date":736,"open":567,"high":737,"low":738,"close":739,"change":235,"percent_change":288,"volume":740,"transactions":9,"vwap":739},"2026-06-22",164.63,163.12,163.32001,1670600,{"date":742,"open":567,"high":743,"low":566,"close":744,"change":745,"percent_change":298,"volume":746,"transactions":9,"vwap":744},"2026-06-18",164.14,163.85001,1.75,1968600,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-17",164.25999,164.57001,161.72,162.10001,-1.94,-1.18,3601400,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-16",165.089996,165.3,163.97,164.039993,-1.01,-0.61,3265600,{"date":766,"open":767,"high":768,"low":750,"close":662,"change":769,"percent_change":568,"volume":770,"transactions":9,"vwap":662},"2026-06-15",164.71001,165.53999,2.32,1728200,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":484,"volume":778,"transactions":9,"vwap":776},"2026-06-12",162.53,163.41,161.39,162.73,0.95,2403900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-11",159.72,162.33,158.89,161.78,2.86,1.8,3404000,{"date":789,"open":790,"high":547,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-10",160.72,158.92,-2.59,-1.6,4695800,{"date":796,"open":797,"high":555,"low":798,"close":799,"change":579,"percent_change":580,"volume":800,"transactions":9,"vwap":799},"2026-06-09",162.86,158.19,161.50999,3350800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-08",162.78,163.2,161.67,161.85001,0.5,0.31,1849800,{"date":811,"open":812,"high":173,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-05",164.78999,160.96001,161.35001,-4.49,-2.71,2212400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":673,"percent_change":257,"volume":824,"transactions":9,"vwap":823},"2026-06-04",164.52,166.13,164.45,165.84,1449400,{"date":826,"open":827,"high":828,"low":684,"close":662,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":662},"2026-06-03",166.070007,166.089996,-1.21,-0.73,1490700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":517,"volume":839,"transactions":9,"vwap":837},"2026-06-02",165.64,166.42999,165.57001,166.25999,0.42,1495800,{"date":841,"open":842,"high":843,"low":844,"close":823,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":823},"2026-06-01",165.10001,166.31,165,0.36,0.22,2782300,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-29",165.37,165.75,164.97,165.48,0.44,0.27,3549700,{"date":858,"open":686,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-28",165.2,163.8,165.039993,0.99,0.6,1889300,{"date":866,"open":576,"high":867,"low":663,"close":868,"change":103,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-27",164.36,164.050003,-0.04,1528000,{"date":872,"open":873,"high":610,"low":663,"close":567,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":567},"2026-05-26",163.96001,1.19,0.73,1383000,{"date":878,"open":879,"high":482,"low":880,"close":881,"change":882,"percent_change":257,"volume":883,"transactions":9,"vwap":881},"2026-05-22",163.020004,162.64,162.92999,0.78,1247900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":855,"volume":891,"transactions":9,"vwap":889},"2026-05-21",161.10001,162.56,160.88,162.14999,0.43,2163100,{"date":893,"open":894,"high":895,"low":896,"close":751,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":751},"2026-05-20",160.38,161.83,160,1.82,1.14,1784100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":207,"volume":907,"transactions":9,"vwap":905},"2026-05-19",160.080002,160.77,159.37,159.89999,-1.04,2073900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":559,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-18",161.3,161.71001,159.88,160.94,-0.1,1925700,{"date":917,"open":918,"high":919,"low":920,"close":886,"change":921,"percent_change":81,"volume":922,"transactions":9,"vwap":886},"2026-05-15",161.87,162.059998,160.92,-2.1,1718400,{"date":924,"open":925,"high":926,"low":925,"close":804,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":804},"2026-05-14",162.28999,163.58,1.21,0.75,1199900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-13",161.28999,162.31,160.52,161.99001,0.85,0.53,1044900,{"date":940,"open":941,"high":910,"low":942,"close":943,"change":60,"percent_change":61,"volume":944,"transactions":9,"vwap":943},"2026-05-12",161,159.73,161.14,1584400,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-11",161.0099945,161.92,161.5,0.32,0.2,2896300,{"date":954,"open":723,"high":955,"low":956,"close":957,"change":874,"percent_change":434,"volume":958,"transactions":9,"vwap":957},"2026-05-08",161.31,160.56,161.17999,1271300,{"date":960,"open":961,"high":886,"low":962,"close":963,"change":964,"percent_change":454,"volume":965,"transactions":9,"vwap":963},"2026-05-07",161.080002,159.61,159.99001,-0.75,2957000,{"date":967,"open":968,"high":888,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-06",159.62,159.49001,160.74001,2.25,1.42,1199600,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":196,"volume":980,"transactions":9,"vwap":978},"2026-05-05",157.96001,158.78999,158.49001,1.32,3075500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-04",157.64999,158.14,156.50999,157.17,-0.59,-0.37,1686400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-01",157.94,158.59,157.72,157.75999,0.47,0.3,1407700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-30",156.21001,157.5,155.45,157.28999,1.67,1.07,3175700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":914,"percent_change":424,"volume":1014,"transactions":9,"vwap":1013},"2026-04-29",155.69,155.75,154.87,155.62,2837800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":235,"volume":1022,"transactions":9,"vwap":1020},"2026-04-28",155.82001,156.14,155.19,155.72,-0.83,4002800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":145,"volume":1030,"transactions":9,"vwap":1028},"2026-04-27",156.12,156.67,155.98,156.55,0.21,1556800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-24",155.78999,156.47,155.25,156.34,1.1,0.71,1632700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-23",155.5,156.10001,153.81,155.24001,-0.67,-0.43,3003700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":473,"percent_change":777,"volume":1055,"transactions":9,"vwap":1054},"2026-04-22",155.67,155.94,155.34,155.91,1231500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":906,"percent_change":1046,"volume":1062,"transactions":9,"vwap":1061},"2026-04-21",155.92999,156.14999,154.12,154.45,2458900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":914,"percent_change":424,"volume":1069,"transactions":9,"vwap":1068},"2026-04-20",155.31,155.63,154.83,155.49001,1883800,{"date":1071,"open":1072,"high":1059,"low":1073,"close":1074,"change":1075,"percent_change":672,"volume":1076,"transactions":9,"vwap":1074},"2026-04-17",154.72,154.62,155.59,2,2837600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":517,"volume":1084,"transactions":9,"vwap":1082},"2026-04-16",153.53,153.88,152.94,153.59,0.38,1704800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":391,"percent_change":434,"volume":1091,"transactions":9,"vwap":1090},"2026-04-15",152.35001,153.3,152.080002,153.21001,3343300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1089,"change":745,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1089},"2026-04-14",150.81,152.14,150.75999,1.16,2152600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":155,"volume":1106,"transactions":9,"vwap":1104},"2026-04-13",148.31,150.34,148.14999,150.33,1.65,1935000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":580,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-10",149.28999,149.31,148.49001,148.67999,-0.14,1597300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":92,"percent_change":402,"volume":1121,"transactions":9,"vwap":1120},"2026-04-09",147.89,149.16,147.57001,148.89,1908700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-08",148.28999,148.48,147.16,148.070007,3.62,2.51,2039900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":145,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-07",143.92,144.48,142.67,144.45,0.09,4211200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":299,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-06",143.71001,144.5,143.62,144.32001,0.45,2183500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":50,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-02",141.53999,144.17,141.21001,143.67999,0.16,3338600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-01",143.28999,144.25999,143.020004,143.45,1.02,0.72,5921700,{"date":1165,"open":1166,"high":1135,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-31",139.86,139.66,142.42999,4.12,2.98,8175100,{"date":1173,"open":1174,"high":1175,"low":26,"close":1176,"change":1177,"percent_change":412,"volume":1178,"transactions":9,"vwap":1176},"2026-03-30",140.17999,140.25,138.31,-0.63,5803600,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-27",140.78,140.8,138.66,138.94,-2.42,-1.71,9857900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":505,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-26",142.78999,143.50999,141.28,141.36,-1.72,4825300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-25",144.28999,144.75,143.21001,143.84,0.87,0.61,4976000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-24",142.5,143.8,142.13,142.97,-0.42,-0.29,10827300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":927,"volume":1221,"transactions":9,"vwap":1219},"2026-03-23",143.85001,145.0099945,143.080002,143.39,1.71,9688300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-20",143.64999,143.66,140.89,141.67999,-2.25,-1.56,8690000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1212,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-19",143.11,144.63,142.72,143.92999,-0.2,11261300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":548,"percent_change":632,"volume":1245,"transactions":9,"vwap":1244},"2026-03-18",145.67,145.96001,144.14999,144.22,5177200,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1153,"percent_change":538,"volume":1252,"transactions":9,"vwap":1251},"2026-03-17",146.42999,146.98,146.0099945,146.19,4411500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":473,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-03-16",145.89999,146.71001,145.64,146.029999,1.01,5739900,{"date":1262,"open":1258,"high":1263,"low":1264,"close":1265,"change":82,"percent_change":235,"volume":1266,"transactions":9,"vwap":1265},"2026-03-13",146.75,144.35001,144.57001,10433100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":590,"volume":1274,"transactions":9,"vwap":1272},"2026-03-12",146.56,146.64,145.28999,145.34,-2.35,10754900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1113,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-11",147.91,148.47,147.0099945,147.69,-0.09,7670500,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":278,"percent_change":61,"volume":1289,"transactions":9,"vwap":1288},"2026-03-10",148.059998,149.34,147.39,147.83,9420800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":672,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-09",145.5,148.53,144.53,148.16,0.89,14075700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-06",147.12,147.67,146.25999,146.86,-2.07,-1.39,12068500,{"date":1308,"open":1309,"high":1310,"low":1301,"close":1311,"change":591,"percent_change":207,"volume":1312,"transactions":9,"vwap":1311},"2026-03-05",149.17999,149.99001,148.92999,9538400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1006,"percent_change":1162,"volume":1319,"transactions":9,"vwap":1318},"2026-03-04",149.22,150.3,148.64999,149.89999,6775800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":591,"volume":1327,"transactions":9,"vwap":1325},"2026-03-03",147.67999,149.37,146.35001,148.83,-1.46,20026900,{"date":1329,"open":1330,"high":1096,"low":1331,"close":1332,"change":1153,"percent_change":538,"volume":1333,"transactions":9,"vwap":1332},"2026-03-02",148.52,148.34,150.28999,13707300,{"date":1335,"open":1336,"high":1337,"low":1118,"close":1338,"change":1339,"percent_change":226,"volume":1340,"transactions":9,"vwap":1338},"2026-02-27",149.45,150.24001,150.13,-0.84,5846200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":664,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-26",151.62,151.64999,149.78999,150.97,-0.38,6542300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":874,"percent_change":673,"volume":1355,"transactions":9,"vwap":1354},"2026-02-25",151,151.67999,150.88,151.53999,2717100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1097,"percent_change":882,"volume":1362,"transactions":9,"vwap":1361},"2026-02-24",149.12,150.56,148.73,150.35001,4716100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-23",150.58,150.92999,148.69,149.19,-1.69,-1.12,5014100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1353,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1353},"2026-02-20",149.38,151.059998,149.35001,0.97,0.65,7968700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1212,"percent_change":71,"volume":1386,"transactions":9,"vwap":1385},"2026-02-19",149.67,150.21001,149.21001,149.91,4377900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-18",149.73,150.91,149.44,150.2,0.76,0.51,5430900,{"date":1397,"open":1398,"high":1385,"low":1399,"close":1391,"change":1029,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1391},"2026-02-17",148.91,147.86,0.14,10082700,{"date":1403,"open":1404,"high":1337,"low":1295,"close":1405,"change":517,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-13",149.13,149.23,0.17,12087000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":590,"volume":1415,"transactions":9,"vwap":1413},"2026-02-12",151.96001,152.2,148.78,148.98,-2.4,8686100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1281,"volume":1423,"transactions":9,"vwap":1421},"2026-02-11",152.52,152.64,150.69,151.38,-0.13,8237500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":710,"percent_change":381,"volume":1430,"transactions":9,"vwap":1429},"2026-02-10",152.050003,152.47,151.39999,151.50999,6010500,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1393,"percent_change":807,"volume":1437,"transactions":9,"vwap":1436},"2026-02-09",150.85001,152.28,150.62,151.89999,5400800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-06",148.92,151.45,148.88,151.14,3.16,2.14,4704400,{"date":1448,"open":1449,"high":1391,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-05",148.81,147.64999,147.98,-1.91,-1.27,11970000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-04",150.83,151.089996,148.86,149.89,-0.72,-0.48,7814100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":268,"volume":1471,"transactions":9,"vwap":1469},"2026-02-03",152.020004,152.22,149.32001,150.61,-1.19,6891200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":92,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-02",150.53,152.17999,150.49001,151.8,0.54,3591500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":176,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-30",151.17999,151.64,150.020004,150.98,-0.49,9113500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1347,"percent_change":687,"volume":1494,"transactions":9,"vwap":1493},"2026-01-29",152.3,152.41,149.71001,151.72,4792500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":424,"percent_change":869,"volume":1501,"transactions":9,"vwap":1500},"2026-01-28",152.59,152.71001,151.75,152.10001,3028600,{"date":1503,"open":1504,"high":1505,"low":1493,"close":1506,"change":402,"percent_change":845,"volume":1507,"transactions":9,"vwap":1506},"2026-01-27",151.99001,152.38,152.16,1658800,{"date":1509,"open":1510,"high":1436,"low":1458,"close":1511,"change":1378,"percent_change":890,"volume":1512,"transactions":9,"vwap":1511},"2026-01-26",151.24001,151.61,1959200,{"date":1514,"open":1346,"high":1515,"low":1516,"close":1517,"change":445,"percent_change":423,"volume":1518,"transactions":9,"vwap":1517},"2026-01-23",151.41,150.67,150.96001,5819100,{"date":1520,"open":1421,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1478,"volume":1525,"transactions":9,"vwap":1523},"2026-01-22",151.63,150.74001,151.13,0.81,3178000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":745,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-21",149.080002,151.050003,148.7,150.32001,1.18,9116300,{"date":1535,"open":1468,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":548,"volume":1540,"transactions":9,"vwap":1538},"2026-01-20",150.12,148.36,148.57001,-2.99,7069000,{"date":1542,"open":1543,"high":1500,"low":1544,"close":1545,"change":1281,"percent_change":424,"volume":1546,"transactions":9,"vwap":1545},"2026-01-16",152.0099945,151.23,151.56,3238400,{"date":1548,"open":1426,"high":1505,"low":1549,"close":1344,"change":996,"percent_change":808,"volume":1550,"transactions":9,"vwap":1344},"2026-01-15",151.48,3226300,{"date":1552,"open":1510,"high":1515,"low":1553,"close":1482,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1482},"2026-01-14",150.27,-0.62,-0.41,7339800,{"date":1558,"open":1467,"high":1559,"low":1560,"close":1477,"change":381,"percent_change":445,"volume":1561,"transactions":9,"vwap":1477},"2026-01-13",152.32001,151.32001,4096800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":50,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-12",151.16,152.25999,151.10001,152.059998,0.15,2311900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1161,"percent_change":623,"volume":1576,"transactions":9,"vwap":1575},"2026-01-09",151.14999,152.070007,150.75,151.83,2769900,{"date":1578,"open":1579,"high":1458,"low":1580,"close":1094,"change":1581,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1094},"2026-01-08",150.63,150.36,0,2613800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1094,"change":1462,"percent_change":288,"volume":1588,"transactions":9,"vwap":1094},"2026-01-07",151.31,151.69,150.73,2864800,{"date":1590,"open":1102,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-06",151.39,150.25,151.28999,1.04,0.69,2962900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1592,"change":1602,"percent_change":875,"volume":1603,"transactions":9,"vwap":1592},"2026-01-05",149.86,150.60001,149.82001,1.09,2681500,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1118,"change":996,"percent_change":950,"volume":1609,"transactions":9,"vwap":1118},"2026-01-02",149.53,149.77,148.38,3449800,{"date":1611,"open":1612,"high":1318,"low":1613,"close":1367,"change":1614,"percent_change":176,"volume":1615,"transactions":9,"vwap":1367},"2025-12-31",149.84,148.64,-1.11,2006200,{"date":1617,"open":1618,"high":1619,"low":1607,"close":1620,"change":381,"percent_change":445,"volume":1621,"transactions":9,"vwap":1620},"2025-12-30",149.97,150.22,149.8,2039100,{"date":1623,"open":1310,"high":1624,"low":1625,"close":1626,"change":664,"percent_change":1347,"volume":1627,"transactions":9,"vwap":1626},"2025-12-29",150.44,149.7,150.059998,1776600,{"date":1629,"open":1574,"high":1390,"low":1630,"close":1579,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1579},"2025-12-26",150.42,-0.08,-0.05,1653200,{"date":1635,"open":1619,"high":1094,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-24",150.19,150.71001,0.52,0.35,1487800,{"date":1642,"open":1643,"high":1592,"low":1643,"close":1636,"change":257,"percent_change":950,"volume":1644,"transactions":9,"vwap":1636},"2025-12-23",149.42,1877700,{"date":1646,"open":1643,"high":1647,"low":1648,"close":1492,"change":1649,"percent_change":1595,"volume":1650,"transactions":9,"vwap":1492},"2025-12-22",149.85001,149.27,1.03,1796600,{"date":1652,"open":1399,"high":1325,"low":1653,"close":1112,"change":979,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1112},"2025-12-19",147.82001,0.9,2769700,{"date":1657,"open":1658,"high":1124,"low":1659,"close":1660,"change":391,"percent_change":23,"volume":1661,"transactions":9,"vwap":1660},"2025-12-18",147.55,147,147.36,2726300,{"date":1663,"open":1664,"high":1665,"low":1251,"close":1666,"change":590,"percent_change":206,"volume":1667,"transactions":9,"vwap":1666},"2025-12-17",148.0099945,148.22,146.23,3742700,{"date":1669,"open":1670,"high":1671,"low":1249,"close":1653,"change":1672,"percent_change":1554,"volume":1673,"transactions":9,"vwap":1653},"2025-12-16",147.96001,148.35001,-0.92,3435100,{"date":1675,"open":1385,"high":1676,"low":1278,"close":1677,"change":278,"percent_change":61,"volume":1678,"transactions":9,"vwap":1677},"2025-12-15",149.92999,148.74001,3102600,{"date":1680,"open":1435,"high":1096,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-12",148.56,149.070007,-1.7,-1.13,3017900,{"date":1687,"open":1647,"high":1688,"low":1689,"close":1690,"change":337,"percent_change":808,"volume":1691,"transactions":9,"vwap":1690},"2025-12-11",150.84,149.28,150.77,3089300,{"date":1693,"open":1528,"high":1694,"low":1120,"close":1695,"change":1037,"percent_change":434,"volume":1696,"transactions":9,"vwap":1695},"2025-12-10",150.7,150.31,3688200,{"date":1698,"open":1699,"high":1620,"low":1700,"close":1384,"change":423,"percent_change":103,"volume":1701,"transactions":9,"vwap":1384},"2025-12-09",149.17,149.14999,1744900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1468,"change":454,"percent_change":70,"volume":1707,"transactions":9,"vwap":1468},"2025-12-08",150.039993,150.080002,148.94,2301900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1345,"change":1713,"percent_change":1406,"volume":1714,"transactions":9,"vwap":1345},"2025-12-05",149.75999,150.39999,149.55,0.26,2072000,{"date":1716,"open":1717,"high":1717,"low":1398,"close":1606,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1606},"2025-12-04",149.66,0.18,0.12,2535800,{"date":1722,"open":1111,"high":1723,"low":1671,"close":1376,"change":1724,"percent_change":996,"volume":1725,"transactions":9,"vwap":1376},"2025-12-03",149.56,0.7,2193700,{"date":1727,"open":1442,"high":1315,"low":1728,"close":1317,"change":517,"percent_change":1406,"volume":1729,"transactions":9,"vwap":1317},"2025-12-02",148.25,1625400,{"date":1731,"open":1732,"high":1682,"low":1733,"close":1734,"change":176,"percent_change":602,"volume":1735,"transactions":9,"vwap":1734},"2025-12-01",148.12,148.020004,148.39999,1585300,{"date":1737,"open":1613,"high":1738,"low":1739,"close":1740,"change":92,"percent_change":402,"volume":1741,"transactions":9,"vwap":1740},"2025-11-28",149.2,148.50999,149.14,1069300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1161,"percent_change":1595,"volume":1748,"transactions":9,"vwap":1747},"2025-11-26",147.85001,148.78999,147.7,148.32001,1436800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-25",145.7,147.52,144.89,147.3,1.54,1.06,1891800,{"date":1759,"open":1198,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1755,"volume":1764,"transactions":9,"vwap":1762},"2025-11-24",146.020004,144.13,145.75999,2.21,2645300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1602,"volume":1772,"transactions":9,"vwap":1770},"2025-11-21",142.58,144.74001,141.62,143.55,1.55,6918900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":590,"volume":1780,"transactions":9,"vwap":1778},"2025-11-20",146.60001,147.11,141.87,142,-2.3,10680000,{"date":1782,"open":1783,"high":1272,"low":1784,"close":1785,"change":93,"percent_change":613,"volume":1786,"transactions":9,"vwap":1785},"2025-11-19",144.0099945,143.44,144.3,3814300,{"date":1788,"open":1789,"high":1790,"low":1190,"close":1791,"change":1792,"percent_change":1461,"volume":1793,"transactions":9,"vwap":1791},"2025-11-18",144,144.86,143.81,-1.05,8283600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1790,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1790},"2025-11-17",145.92,146.73,144.089996,-1.49,-1.02,3801100,{"date":1803,"open":1804,"high":1805,"low":1134,"close":1324,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1324},"2025-11-14",144.82001,147.22,-0.03,-0.02,5547800,{"date":1810,"open":1811,"high":1278,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-13",148.33,146.080002,146.38,-2.66,-1.78,3256200,{"date":1818,"open":1819,"high":1606,"low":1820,"close":1821,"change":125,"percent_change":309,"volume":1822,"transactions":9,"vwap":1821},"2025-11-12",149.47,148.61,149.039993,2320900,{"date":1824,"open":1747,"high":1740,"low":1732,"close":1825,"change":613,"percent_change":50,"volume":1826,"transactions":9,"vwap":1825},"2025-11-11",149,1574000,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-10",147.95,148.89999,147.38,148.66,2.15,1.47,1930700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":613,"percent_change":50,"volume":1842,"transactions":9,"vwap":1841},"2025-11-07",145.53999,146.52,144.23,146.50999,3769000,{"date":1844,"open":1845,"high":1744,"low":1846,"close":1847,"change":1369,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-06",147.71001,145.84,146.17,-1.14,4022200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1399,"change":1855,"percent_change":838,"volume":1856,"transactions":9,"vwap":1399},"2025-11-05",147.21001,148.59,147.080002,0.62,1953200,{"date":1858,"open":1859,"high":1811,"low":1300,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-04",147.42,147.24001,-1.88,-1.26,3318100,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1358,"change":1153,"percent_change":538,"volume":1868,"transactions":9,"vwap":1358},"2025-11-03",149.69,148.27,2418000,{"date":1870,"open":1819,"high":1871,"low":1728,"close":1872,"change":484,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-31",149.49001,148.96001,0.4,1969600,{"date":1876,"open":1405,"high":1389,"low":1811,"close":1877,"change":1878,"percent_change":1792,"volume":1879,"transactions":9,"vwap":1877},"2025-10-30",148.37,-1.57,2463500,{"date":1881,"open":1531,"high":1359,"low":1682,"close":1882,"change":423,"percent_change":103,"volume":1883,"transactions":9,"vwap":1882},"2025-10-29",149.94,4671500,{"date":1885,"open":1383,"high":1630,"low":1382,"close":1886,"change":50,"percent_change":1568,"volume":1887,"transactions":9,"vwap":1886},"2025-10-28",150.050003,1848800,{"date":1889,"open":1643,"high":1385,"low":1689,"close":1601,"change":1890,"percent_change":391,"volume":1891,"transactions":9,"vwap":1601},"2025-10-27",1.68,1426200,{"date":1893,"open":1733,"high":1894,"low":1277,"close":1895,"change":1896,"percent_change":196,"volume":1897,"transactions":9,"vwap":1895},"2025-10-24",148.5,148.14,1.23,1352400,{"date":1899,"open":1258,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":392,"volume":1904,"transactions":9,"vwap":1902},"2025-10-23",147.17999,145.98,146.91,0.98,1283000,{"date":1906,"open":1907,"high":1249,"low":1908,"close":1909,"change":1910,"percent_change":207,"volume":1911,"transactions":9,"vwap":1909},"2025-10-22",146.95,144.95,145.92999,-0.95,4156100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1914,"change":1581,"percent_change":1581,"volume":1917,"transactions":9,"vwap":1914},"2025-10-21",146.88,147.32001,146.53,1584100,{"date":1919,"open":1242,"high":1854,"low":1242,"close":1914,"change":1920,"percent_change":298,"volume":1921,"transactions":9,"vwap":1914},"2025-10-20",1.57,1245500,{"date":1923,"open":1244,"high":1924,"low":1133,"close":1925,"change":1162,"percent_change":807,"volume":1926,"transactions":9,"vwap":1925},"2025-10-17",145.57001,145.31,2782700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1684,"percent_change":268,"volume":1933,"transactions":9,"vwap":1932},"2025-10-16",146.11,146.45,143.87,144.59,2630100,{"date":1935,"open":1936,"high":1902,"low":1937,"close":1938,"change":1939,"percent_change":1145,"volume":1940,"transactions":9,"vwap":1938},"2025-10-15",146.21001,144.39,145.72,0.66,1920600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":424,"percent_change":869,"volume":1947,"transactions":9,"vwap":1946},"2025-10-14",143.73,145.87,142.96001,145.059998,2240300,{"date":1949,"open":1136,"high":1950,"low":1264,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-13",145.39999,145.12,2.33,1.63,1445900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1190,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1190},"2025-10-10",147.029999,147.45,142.75,-4.01,-2.73,4239900,{"date":1964,"open":1859,"high":1965,"low":1966,"close":1967,"change":454,"percent_change":288,"volume":1968,"transactions":9,"vwap":1967},"2025-10-09",147.47,146.39,146.8,1183900,{"date":1970,"open":1971,"high":1915,"low":1972,"close":1973,"change":777,"percent_change":1378,"volume":1974,"transactions":9,"vwap":1973},"2025-10-08",146.72,146.42,147.27,1081800,{"date":1976,"open":1977,"high":1915,"low":1242,"close":1978,"change":1979,"percent_change":166,"volume":1980,"transactions":9,"vwap":1978},"2025-10-07",147.2,146.32001,-0.68,1593500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1659,"change":1394,"percent_change":1639,"volume":1986,"transactions":9,"vwap":1659},"2025-10-06",147.070007,147.28,146.57001,1448200,{"date":1988,"open":1270,"high":1984,"low":1989,"close":1990,"change":146,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-03",146.25,146.49001,0.05,2462000,{"date":1994,"open":1269,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1153,"volume":1999,"transactions":9,"vwap":1997},"2025-10-02",146.62,145.83,146.41,0.24,1846400,{"date":2001,"open":1217,"high":2002,"low":1217,"close":1847,"change":1638,"percent_change":845,"volume":2003,"transactions":9,"vwap":1847},"2025-10-01",146.36,1663900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":854,"percent_change":997,"volume":2010,"transactions":9,"vwap":2009},"2025-09-30",145.050003,145.78,144.67999,145.64999,2619200,{"date":2012,"open":2013,"high":1838,"low":1790,"close":2014,"change":2015,"percent_change":1713,"volume":2016,"transactions":9,"vwap":2014},"2025-09-29",145.41,145.21001,0.37,1204800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1378,"volume":2024,"transactions":9,"vwap":2022},"2025-09-26",144.25,144.91,143.97,144.84,0.93,1588100,{"date":2026,"open":2027,"high":1158,"low":2028,"close":2029,"change":82,"percent_change":235,"volume":2030,"transactions":9,"vwap":2029},"2025-09-25",143.96001,143.14999,143.91,1810500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2008,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2008},"2025-09-24",145.49001,145.61,144.44,-0.58,-0.4,1428000,{"date":2040,"open":1812,"high":1302,"low":2041,"close":2042,"change":165,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-23",145.029999,145.25999,-0.52,1538000,{"date":2046,"open":2047,"high":2048,"low":1217,"close":1760,"change":1855,"percent_change":890,"volume":2049,"transactions":9,"vwap":1760},"2025-09-22",145.11,146.16,1182300,{"date":2051,"open":2052,"high":1924,"low":2053,"close":1950,"change":402,"percent_change":1083,"volume":2054,"transactions":9,"vwap":1950},"2025-09-19",145.37,144.71001,1553200,{"date":2056,"open":2057,"high":1272,"low":1198,"close":2058,"change":2023,"percent_change":1378,"volume":2059,"transactions":9,"vwap":2058},"2025-09-18",144.62,144.85001,1891200,{"date":2061,"open":1761,"high":2053,"low":2062,"close":1133,"change":1422,"percent_change":1281,"volume":2063,"transactions":9,"vwap":1133},"2025-09-17",142.88,2030000,{"date":2065,"open":2066,"high":2066,"low":1201,"close":2067,"change":1177,"percent_change":186,"volume":2068,"transactions":9,"vwap":2067},"2025-09-16",144.47,144.050003,1794800,{"date":2070,"open":2071,"high":2072,"low":1937,"close":2008,"change":1038,"percent_change":93,"volume":2073,"transactions":9,"vwap":2008},"2025-09-15",144.41,144.78999,1352900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2021,"change":580,"percent_change":382,"volume":2079,"transactions":9,"vwap":2021},"2025-09-12",144.10001,144.39999,143.89,1095600,{"date":2081,"open":2082,"high":1144,"low":2083,"close":2084,"change":2085,"percent_change":1654,"volume":2086,"transactions":9,"vwap":2084},"2025-09-11",143.37,143.2,144.17999,1.29,1550600,{"date":2088,"open":2089,"high":1784,"low":2090,"close":2091,"change":613,"percent_change":1998,"volume":2092,"transactions":9,"vwap":2091},"2025-09-10",143.28,142.50999,142.89,1824600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":517,"percent_change":1718,"volume":2099,"transactions":9,"vwap":2098},"2025-09-09",142.31,142.64999,141.85001,142.55,1502000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1873,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-08",142.25,142.49001,141.95,142.3,0.28,1289100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1212,"percent_change":1237,"volume":2114,"transactions":9,"vwap":2113},"2025-09-05",142.71001,143.0099945,140.99001,141.89999,1962500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1296,"volume":2122,"transactions":9,"vwap":2120},"2025-09-04",141.12,142.22,140.92,142.19,1.26,1761000,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1855,"percent_change":854,"volume":2129,"transactions":9,"vwap":2128},"2025-09-03",140.75,141.11,140.27,140.92999,1540600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-02",139.60001,140.37,139.14,140.31,-1,-0.71,1857700,{"date":2140,"open":2141,"high":2104,"low":2142,"close":2143,"change":2144,"percent_change":763,"volume":2145,"transactions":9,"vwap":2143},"2025-08-29",141.92,140.91,141.31,-0.87,1998000,{"date":2147,"open":2148,"high":2095,"low":2149,"close":2150,"change":1478,"percent_change":1083,"volume":2151,"transactions":9,"vwap":2150},"2025-08-28",141.78999,141.46001,142.17999,1262700,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":845,"percent_change":517,"volume":2157,"transactions":9,"vwap":2156},"2025-08-27",141.10001,141.82001,141.64,1194100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1192,"change":1855,"percent_change":854,"volume":2163,"transactions":9,"vwap":1192},"2025-08-26",140.67,141.34,140.53999,1273000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1554,"percent_change":186,"volume":2170,"transactions":9,"vwap":2169},"2025-08-25",141.070007,141.25999,140.64,140.66,1287300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1192,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1192},"2025-08-22",139.35001,141.61,139.32001,2.35,1.69,2568800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":412,"percent_change":288,"volume":2185,"transactions":9,"vwap":2184},"2025-08-21",138.98,139.39999,138.50999,138.92999,1889200,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":1347,"percent_change":413,"volume":2191,"transactions":9,"vwap":2190},"2025-08-20",139.72,138.25999,139.38,2182200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-19",140.61,140.82001,139.52,139.75999,-0.85,-0.6,3242400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2194,"change":125,"percent_change":309,"volume":2206,"transactions":9,"vwap":2194},"2025-08-18",140.39,140.71001,140.36,1182700,{"date":2208,"open":2209,"high":2209,"low":2205,"close":2210,"change":278,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-08-15",141.14,140.57001,-0.23,1685300,{"date":2214,"open":2215,"high":2216,"low":2133,"close":2217,"change":445,"percent_change":102,"volume":2218,"transactions":9,"vwap":2217},"2025-08-14",140.56,141.050003,140.89999,1082900,{"date":2220,"open":2128,"high":2221,"low":2162,"close":2166,"change":392,"percent_change":257,"volume":2222,"transactions":9,"vwap":2166},"2025-08-13",141.22,1258700,{"date":2224,"open":2175,"high":2225,"low":2226,"close":2227,"change":1005,"percent_change":694,"volume":2228,"transactions":9,"vwap":2227},"2025-08-12",140.47,139.020004,140.39999,1286900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1212,"percent_change":580,"volume":2235,"transactions":9,"vwap":2234},"2025-08-11",139.17,139.44,138.49001,138.73,2065900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2226,"change":569,"percent_change":299,"volume":2241,"transactions":9,"vwap":2226},"2025-08-08",138.59,139.17999,138.52,974600,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":103,"percent_change":1632,"volume":2248,"transactions":9,"vwap":2247},"2025-08-07",139.039993,139.22,137.42999,138.14,1272800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":650,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-06",137.59,138.39,137.27,138.21001,0.63,1065800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2199,"percent_change":1047,"volume":2263,"transactions":9,"vwap":2262},"2025-08-05",138.070007,138.28999,137,137.35001,1041100,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":1833,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-08-04",136.69,137.95,136.64999,1.58,1066100,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-01",136.75999,135.22,135.8,-2.32,-1.68,2032900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1554,"percent_change":412,"volume":2285,"transactions":9,"vwap":2284},"2025-07-31",139.67999,139.85001,137.89,138.12,1621100,{"date":2287,"open":2288,"high":2289,"low":2259,"close":2290,"change":102,"percent_change":1281,"volume":2291,"transactions":9,"vwap":2290},"2025-07-30",139.080002,139.49001,138.74001,1465700,{"date":2293,"open":2294,"high":2188,"low":2295,"close":2296,"change":1211,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-07-29",139.62,138.7,138.86,-0.3,1911300,{"date":2300,"open":2232,"high":2301,"low":2302,"close":2303,"change":869,"percent_change":1806,"volume":2304,"transactions":9,"vwap":2303},"2025-07-28",139.57001,139.0099945,139.28,959700,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2175,"change":2310,"percent_change":516,"volume":2311,"transactions":9,"vwap":2175},"2025-07-25",138.88,139.45,138.78,0.57,1029700,{"date":2313,"open":2296,"high":2314,"low":2315,"close":2316,"change":424,"percent_change":869,"volume":2317,"transactions":9,"vwap":2316},"2025-07-24",139.11,138.71001,138.75,1120100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":936,"volume":2324,"transactions":9,"vwap":2321},"2025-07-23",138.3,138.81,137.88,1.17,1491100,{"date":2326,"open":2251,"high":2327,"low":2328,"close":2329,"change":1406,"percent_change":1719,"volume":2330,"transactions":9,"vwap":2329},"2025-07-22",137.82001,136.91,137.64,2829100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1137,"percent_change":124,"volume":2337,"transactions":9,"vwap":2336},"2025-07-21",137.60001,138.19,137.41,137.47,1081000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1632,"percent_change":869,"volume":2344,"transactions":9,"vwap":2343},"2025-07-18",137.78,137.86,137.10001,137.38,1285900,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2246,"change":2023,"percent_change":623,"volume":2349,"transactions":9,"vwap":2246},"2025-07-17",136.52,137.53999,2197700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1638,"percent_change":1083,"volume":2356,"transactions":9,"vwap":2355},"2025-07-16",136.37,136.63,135.059998,136.5,2879200,{"date":2358,"open":2359,"high":2335,"low":2360,"close":2360,"change":114,"percent_change":2036,"volume":2361,"transactions":9,"vwap":2360},"2025-07-15",137.37,135.98,1987500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1083,"percent_change":2106,"volume":2368,"transactions":9,"vwap":2367},"2025-07-14",136.25,136.81,136.059998,136.77,1039500,{"date":2370,"open":2371,"high":2266,"low":2372,"close":2373,"change":763,"percent_change":412,"volume":2374,"transactions":9,"vwap":2373},"2025-07-11",136.35001,136.020004,136.39,1111000,{"date":2376,"open":2377,"high":2378,"low":2352,"close":2261,"change":1083,"percent_change":2106,"volume":2379,"transactions":9,"vwap":2261},"2025-07-10",136.62,137.25,1176800,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2377,"change":650,"percent_change":2255,"volume":2385,"transactions":9,"vwap":2377},"2025-07-09",136.25999,136.71001,135.86,1139300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1632,"percent_change":869,"volume":2392,"transactions":9,"vwap":2391},"2025-07-08",135.92,136.17,135.60001,135.75999,1155100,{"date":2394,"open":2352,"high":2395,"low":2396,"close":2397,"change":762,"percent_change":176,"volume":2398,"transactions":9,"vwap":2397},"2025-07-07",136.55,135.16,135.81,1742700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":246,"percent_change":23,"volume":2405,"transactions":9,"vwap":2404},"2025-07-03",136.22,137.029999,136.089996,136.82001,1071400,{"date":2407,"open":2408,"high":2275,"low":2409,"close":2410,"change":23,"percent_change":2310,"volume":2411,"transactions":9,"vwap":2410},"2025-07-02",135,134.82001,135.77,8289300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2408,"change":869,"percent_change":1806,"volume":2417,"transactions":9,"vwap":2408},"2025-07-01",134.61,135.35001,134.5,1660800,{"date":2419,"open":2409,"high":2420,"low":2421,"close":2422,"change":1724,"percent_change":1638,"volume":2423,"transactions":9,"vwap":2422},"2025-06-30",135.28,134.42,135.039993,1747700,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2255,"percent_change":996,"volume":2430,"transactions":9,"vwap":2429},"2025-06-27",134.039993,134.75,133.47,134.34,1212800,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":898,"percent_change":650,"volume":2437,"transactions":9,"vwap":2436},"2025-06-26",132.99001,133.83,132.91,133.71001,951000,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":382,"percent_change":423,"volume":2444,"transactions":9,"vwap":2443},"2025-06-25",132.94,133.070007,132.32001,132.57001,1300700,{"date":2446,"open":2447,"high":2435,"low":2448,"close":2449,"change":2450,"percent_change":874,"volume":2451,"transactions":9,"vwap":2449},"2025-06-24",132.089996,131.94,132.72,1.56,1619800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1161,"volume":2459,"transactions":9,"vwap":2457},"2025-06-23",129.92999,131.25,129.3,131.16,1.33,1761500,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":988,"percent_change":444,"volume":2466,"transactions":9,"vwap":2465},"2025-06-20",130.89,131.059998,129.59,129.83,1874900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":528,"percent_change":1991,"volume":2473,"transactions":9,"vwap":2472},"2025-06-18",130.35001,131.020004,130,130.2,1665500,{"date":2475,"open":2476,"high":2463,"low":2477,"close":2478,"change":1370,"percent_change":2198,"volume":2479,"transactions":9,"vwap":2478},"2025-06-17",130.73,129.98,130.14,1675600,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2485,"percent_change":1162,"volume":2486,"transactions":9,"vwap":2484},"2025-06-16",130.78,131.64,131.25999,0.94,849800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":549,"volume":2494,"transactions":9,"vwap":2492},"2025-06-13",130.77,131.48,130.020004,130.32001,-1.58,1958100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":890,"percent_change":403,"volume":2501,"transactions":9,"vwap":2500},"2025-06-12",131.2,131.92,131.039993,131.89999,1531300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":710,"percent_change":2297,"volume":2508,"transactions":9,"vwap":2507},"2025-06-11",132.14,132.35001,131.070007,131.47,1436500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1038,"percent_change":1478,"volume":2515,"transactions":9,"vwap":2514},"2025-06-10",131.31,131.98,131.080002,131.86,1758200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1137,"percent_change":124,"volume":2522,"transactions":9,"vwap":2521},"2025-06-09",131.24001,131.57001,130.94,131.14999,4273900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2463,"change":649,"percent_change":298,"volume":2528,"transactions":9,"vwap":2463},"2025-06-06",130.86,131.39,130.58,944100,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":226,"percent_change":1047,"volume":2535,"transactions":9,"vwap":2534},"2025-06-05",130.67999,130.96001,129.24001,129.66,1577800,{"date":2537,"open":2538,"high":2539,"low":2478,"close":2540,"change":103,"percent_change":1632,"volume":2541,"transactions":9,"vwap":2540},"2025-06-04",130.46001,130.71001,130.22,859400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1038,"volume":2549,"transactions":9,"vwap":2547},"2025-06-03",129.31,130.48,129.22,130.28999,0.92,1578800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":392,"percent_change":1638,"volume":2556,"transactions":9,"vwap":2555},"2025-06-02",128.35001,129.38,127.71,129.37,1077000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":445,"percent_change":1422,"volume":2563,"transactions":9,"vwap":2562},"2025-05-30",128.52,129.10001,127.4,128.7,1600200,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":337,"percent_change":845,"volume":2569,"transactions":9,"vwap":2568},"2025-05-29",129.64999,128.0099945,128.87,1004500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":165,"percent_change":987,"volume":2576,"transactions":9,"vwap":2575},"2025-05-28",129.21001,129.52,128.25,128.41,1136700,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-05-27",128.11,129.23,127.69,129.17,2.65,2.09,1283300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1177,"volume":2593,"transactions":9,"vwap":2591},"2025-05-23",125.72,127.089996,125.59,126.52,-0.8,1126300,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1991,"percent_change":125,"volume":2600,"transactions":9,"vwap":2599},"2025-05-22",127.27,128.12,126.96,127.32,1567100,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2596,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2596},"2025-05-21",128.62,129.45,127.07,-2.34,-1.81,1088000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":454,"percent_change":60,"volume":2615,"transactions":9,"vwap":2614},"2025-05-20",129.62,129.86,128.95,129.61,1342900,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":1719,"percent_change":1137,"volume":2621,"transactions":9,"vwap":2620},"2025-05-19",128.5,130.16,130.080002,807500,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2548,"percent_change":1038,"volume":2628,"transactions":9,"vwap":2627},"2025-05-16",129.27,129.99001,128.88,129.96001,821100,{"date":2630,"open":2567,"high":2582,"low":2631,"close":2632,"change":1478,"percent_change":838,"volume":2633,"transactions":9,"vwap":2632},"2025-05-15",127.92,129.039993,1155700,{"date":2635,"open":2636,"high":2568,"low":2597,"close":2618,"change":527,"percent_change":146,"volume":2637,"transactions":9,"vwap":2618},"2025-05-14",128.67,1484200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1038,"volume":2645,"transactions":9,"vwap":2643},"2025-05-13",127.67,128.91,127.63,128.39999,0.91,1548700,{"date":2647,"open":2596,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-05-12",127.55,126.25,127.49,4.15,3.36,3322500,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":559,"percent_change":1422,"volume":2660,"transactions":9,"vwap":2659},"2025-05-09",123.98,124.11,123.07,123.34,2094500,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":777,"percent_change":882,"volume":2667,"transactions":9,"vwap":2666},"2025-05-08",123.46,124.68,122.75,123.5,1553000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":402,"percent_change":1145,"volume":2674,"transactions":9,"vwap":2673},"2025-05-07",122.41,123.050003,121.45,122.55,1066700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-05-06",121.85,122.99,121.59,122,-1.06,-0.86,3628400,{"date":2685,"open":2665,"high":2686,"low":2687,"close":2688,"change":1177,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-05-05",123.75,122.66,123.059998,-0.51,5906400,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2450,"volume":2698,"transactions":9,"vwap":2696},"2025-05-02",123.3,124.099998,122.78,123.69,1.9,1557100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":256,"percent_change":1939,"volume":2705,"transactions":9,"vwap":2704},"2025-05-01",122.26,123.080002,121.72,121.79,998600,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1991,"percent_change":125,"volume":2712,"transactions":9,"vwap":2711},"2025-04-30",119.43,121.39,118.18,120.99,1324600,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":299,"percent_change":937,"volume":2718,"transactions":9,"vwap":2717},"2025-04-29",119.81,121.26,120.94,1655600,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1406,"percent_change":1400,"volume":2725,"transactions":9,"vwap":2724},"2025-04-28",120.39,120.84,118.96,120.3,4345200,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":92,"percent_change":1595,"volume":2732,"transactions":9,"vwap":2731},"2025-04-25",119.34,120.25,118.69,120.13,945200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":1445,"volume":2740,"transactions":9,"vwap":2738},"2025-04-24",117.12,119.5,116.9,119.31,2.5,1013100,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":462,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-04-23",118.059998,119.080002,116.51,116.81,1.62,1907900,{"date":39,"open":2750,"high":2751,"low":35,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},113.46,115.46,114.95,1.49,1.31,1783800,{"status":2757,"indices":2758,"watchlist":2796,"sectors":2816,"benchmarks":2861},"success",[2759,2765,2771,2777,2783,2789],{"symbol":2760,"name":2761,"price":2762,"change":2763,"pct_change":875,"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":93,"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":874,"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":1654,"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":206,"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",[2797,2803,2809],{"symbol":2798,"name":2799,"price":2800,"change":461,"pct_change":2801,"is_up":11,"sparkline":2802,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"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":2804,"name":2805,"price":2806,"change":2807,"pct_change":1161,"is_up":11,"sparkline":2808,"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":2810,"name":2811,"price":2812,"change":2813,"pct_change":2814,"is_up":11,"sparkline":2815,"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",[2817,2821,2825,2830,2834,2838,2842,2845,2849,2853,2857],{"name":2818,"etf":2819,"change":1259,"price":2820,"is_up":11},"Technology","XLK",199.81,{"name":2822,"etf":2823,"change":528,"price":2824,"is_up":11},"Financials","XLF",53.49,{"name":2826,"etf":2827,"change":2828,"price":2829,"is_up":2794},"Healthcare","XLV",-0.01,166.18,{"name":2831,"etf":2832,"change":391,"price":2833,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2835,"etf":2836,"change":517,"price":2837,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2839,"etf":2840,"change":1873,"price":2841,"is_up":11},"Energy","XLE",62.95,{"name":2843,"etf":2844,"change":882,"price":389,"is_up":11},"Industrials","XLI",{"name":2846,"etf":2847,"change":1939,"price":2848,"is_up":11},"Materials","XLB",48.86,{"name":2850,"etf":2851,"change":950,"price":2852,"is_up":11},"Real Estate","XLRE",40.81,{"name":2854,"etf":2855,"change":1083,"price":2856,"is_up":11},"Utilities","XLU",39.83,{"name":2858,"etf":2859,"change":1639,"price":2860,"is_up":11},"Comm Services","XLC",110.32,[2862,2866,2870,2874],{"ticker":2863,"name":2864,"price":2865,"change":434,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2867,"name":2868,"price":2869,"change":1161,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2871,"name":2872,"price":2873,"change":93,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2875,"name":2876,"price":2877,"change":1654,"is_up":11},"IWM","iShares Russell 2000",281.52]