[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAMR":3,"stock-historical-LAMR":34,"homepage-market-summary":2805},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LAMR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lamar Advertising Co","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Lamar Advertising Co is an outdoor advertising company that operates as a real estate investment trust. It is engaged in the outdoor advertising business, operating outdoor advertising displays and logo signs mainly near highway exits, delivering brand-name information on available gas, food, lodging, and camping services. Included in the company's logo sign business are tourism signing contracts. It also provides transit advertising services in airport terminals, on bus shelters, benches, and buses. The company manages its operations through three operating segments: Billboard, which generates maximum revenue, Logo, and Transit Advertising. Geographically, it operates in the United States and Canada.","3,500","Baton Rouge, LA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.5856,6.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},143.93,144.12,145.32,142.45,-0.19,-0.13,886374.143002,14271,144.1911,166.33,114.45,562470.4504738167,56.8,7590,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":44},365,1,1000,{"period_high":29,"period_low":39,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},110.099998,570593,208266283.068928,29.96,"2025-04-23",[45,46,56,67,77,88,98,108,119,130,141,152,162,172,183,193,203,213,224,234,244,255,266,277,286,296,306,316,327,337,348,359,370,381,392,403,414,424,435,444,453,463,474,484,495,506,516,526,536,547,557,568,578,587,598,608,617,624,632,638,646,654,663,671,678,687,696,704,712,720,729,738,746,752,759,768,777,785,793,800,808,816,825,834,842,851,859,864,870,877,884,892,901,907,914,922,930,936,942,948,955,963,972,981,989,998,1006,1013,1021,1029,1035,1044,1052,1061,1069,1078,1085,1094,1103,1109,1116,1122,1130,1138,1146,1155,1162,1169,1178,1185,1194,1202,1210,1218,1226,1234,1242,1250,1258,1266,1273,1280,1286,1295,1303,1310,1319,1328,1336,1343,1352,1359,1368,1375,1383,1391,1399,1405,1414,1423,1429,1436,1443,1452,1460,1468,1472,1481,1490,1498,1506,1512,1519,1525,1532,1541,1548,1557,1564,1571,1578,1586,1594,1601,1608,1616,1623,1629,1638,1646,1655,1661,1668,1675,1681,1686,1691,1697,1706,1713,1719,1726,1733,1739,1746,1754,1763,1768,1775,1781,1784,1790,1794,1801,1807,1813,1820,1829,1834,1840,1846,1852,1857,1864,1871,1880,1889,1896,1905,1913,1920,1927,1935,1943,1952,1959,1967,1974,1982,1989,1997,2005,2013,2022,2028,2034,2042,2048,2054,2061,2067,2073,2081,2087,2093,2101,2108,2114,2122,2128,2135,2144,2152,2158,2164,2170,2174,2180,2187,2194,2199,2205,2211,2216,2222,2230,2235,2242,2248,2254,2258,2266,2273,2281,2288,2295,2301,2310,2319,2325,2332,2340,2346,2351,2358,2364,2369,2374,2382,2386,2392,2398,2404,2411,2417,2422,2426,2432,2439,2444,2447,2453,2458,2464,2472,2478,2484,2490,2497,2503,2510,2516,2524,2529,2535,2543,2549,2555,2562,2568,2576,2583,2587,2592,2599,2607,2613,2616,2621,2628,2633,2638,2646,2653,2660,2668,2673,2680,2689,2695,2704,2710,2717,2725,2733,2741,2747,2753,2759,2764,2771,2778,2786,2793,2799],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":47,"open":48,"high":49,"low":50,"close":21,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-02",143.92,146.26,143.205,0.78,0.54,727717.210007,13036,144.8037,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-01",143.78,146.14,141.68,143.34,-0.77,-0.53,646556.909034,14735,142.868,{"date":68,"open":69,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-30",146.79,143.85,144.11,-1.85,-1.27,593911.787432,11141,144.744,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-29",145.03,146.62,143.7853,145.96,0.93,0.64,465931.607856,14394,145.8468,{"date":89,"open":90,"high":91,"low":92,"close":79,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-28",143.63,145.17,143.41,1.05,0.73,581427.730326,15439,144.753,{"date":99,"open":100,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-25",144.18,142.38,143.98,0.27,0.19,465631.422228,12393,143.5433,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-24",144.21,144.845,142.215,143.71,-0.51,-0.35,511080.194845,12051,143.5094,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",144.33,145.9998,143.69,144.22,-0.91,-0.63,452544.163142,13963,144.5419,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-22",146.58,147.13,144.86,145.13,-0.95,-0.65,508440.982903,10628,145.3346,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-21",145.3,146.47,145,146.08,-0.73,-0.5,480235.978155,11823,145.9255,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-18",146.27,147.24,145.26,146.81,0,1466186.115335,13161,146.6478,{"date":163,"open":164,"high":165,"low":166,"close":157,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-17",147.82,148.61,146.605,-0.72,-0.49,447374.496204,14068,147.1368,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-16",147.37,149.3075,145.63,147.53,-0.29,-0.2,470951.845832,12007,147.6857,{"date":184,"open":185,"high":186,"low":187,"close":164,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-15",149.78,149.88,147.02,-1.96,-1.31,507199.784571,12014,147.9926,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-14",149.38,149.955,148.41,0.7,0.47,325535.995237,12328,149.3829,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":83,"volume":210,"transactions":211,"vwap":212},"2026-09-11",149.14,150.01,147.88,149.08,1.38,370875.652384,12072,149.1307,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-10",148.67,149.445,147.21,147.7,-1.13,-0.76,446446.722364,13616,147.795,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-09",150,148.36,148.83,-1.11,-0.74,345221.351914,11677,148.8966,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-08",151.23,149.685,149.94,-0.82,-0.54,347350.030882,11444,150.3154,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-04",151.21,151.92,150.505,150.76,-0.79,-0.52,321981.033204,9328,151.0321,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-03",152.29,152.61,151.11,151.55,0.05,0.03,298991.750131,8544,151.6342,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-02",151.87,152.16,150.1059,151.5,0.42,0.28,458670.187116,10589,151.1989,{"date":278,"open":238,"high":271,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-01",148.9704,151.08,2.07,1.39,619112.157738,14616,150.7941,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":125,"volume":293,"transactions":294,"vwap":295},"2026-08-31",149.73,150.4823,147.77,149.01,-1.37,394804.274964,9359,149.0393,{"date":297,"open":298,"high":299,"low":238,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-28",150.88,154.72,150.38,-0.21,-0.14,340433.901243,10904,150.4534,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":125,"volume":313,"transactions":314,"vwap":315},"2026-08-27",150.78,151.8313,149.605,150.59,-1.39,510404.892236,11694,150.3417,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-26",152.75,153.059,150.9195,151.98,0.13,0.09,358466.414353,11509,152.1283,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":240,"volume":334,"transactions":335,"vwap":336},"2026-08-25",152.98,153.4599,151.47,151.85,-0.83,527969.558441,12438,152.1316,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-24",151.36,152.9,151.0101,152.68,1.91,1.27,472442.055872,13046,152.3282,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-21",150.825,151.485,149.19,150.77,-0.24,-0.16,512741.994358,13448,150.2987,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-20",153.94,154.45,150.8,151.01,-2.97,-1.93,499233.409698,12471,151.8037,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-19",151.76,154.41,151,153.98,2.26,1.49,679113.69824,14256,153.3674,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-18",153.03,153.925,151.67,151.72,-0.66,-0.43,760091.637483,17164,152.4962,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-17",154.64,154.685,151.64,152.38,-3.09,-1.99,429624.295214,12219,152.5763,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-14",155.57,157.45,155.085,155.47,0.33,0.21,580213.509973,14477,155.7813,{"date":415,"open":405,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-13",156.83,154.775,155.14,1.07,0.69,504113.591906,14080,155.7677,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-12",153.54,155.17,152.995,154.07,0.25,0.16,702390.995021,13678,154.213,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":239,"percent_change":63,"volume":441,"transactions":442,"vwap":443},"2026-08-11",154.78,156.02,153.695,153.82,893544.936129,16668,154.7397,{"date":445,"open":446,"high":446,"low":447,"close":394,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-10",160.9,154.26,-6.29,-3.91,540896.150874,15140,156.1238,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":83,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-07",159.63,161.13,157.4,160.93,0.58,589107.414546,13363,160.1089,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-06",158.23,163.94,157.62,160,1.82,1.15,1002165.46324,22265,160.5905,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":147,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-05",158.58,160.2,155.98,158.18,-0.46,901535.741506,19412,157.6362,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",156.45,160.24,155.71,158.91,1.3,0.82,821379.754856,16293,158.8868,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",160.56,162.09,155.5952,157.61,-2.35,-1.47,1316248.057528,20939,157.381,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":388,"volume":513,"transactions":514,"vwap":515},"2026-07-31",160.64,160.74,158.3,159.96,-0.69,545587.022728,12815,159.6189,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",164.75,160.1,160.65,-3.68,-2.24,835871.255988,16229,160.9345,{"date":527,"open":528,"high":29,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-29",162.46,161.57,164.33,2.12,1.31,1189885.954134,22240,164.5541,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-28",161,163.325,158.785,162.21,1.22,0.76,813094.287878,18687,161.9434,{"date":548,"open":487,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",162.88,159.9823,160.99,1.53,0.96,633119.345004,13933,161.4602,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",158.14,160.11,157.41,159.46,1.73,1.1,473091.475976,12144,159.1939,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":230,"volume":575,"transactions":576,"vwap":577},"2026-07-23",157.53,158.64,157.345,157.73,-1.18,291948.428751,9750,157.7959,{"date":579,"open":580,"high":581,"low":582,"close":489,"change":583,"percent_change":167,"volume":584,"transactions":585,"vwap":586},"2026-07-22",159.72,160.22,156.825,-1.16,374917.213473,10905,158.4875,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-21",161.03,161.85,159.205,160.07,-1.09,-0.68,470415.014972,11885,160.0209,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":583,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-20",161.47,162.505,160.69,161.16,-0.71,437582.070501,11318,161.2732,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-17",162.38,164.38,161.14,162.32001,-0.06,-0.04,553600,{"date":618,"open":619,"high":620,"low":621,"close":610,"change":622,"percent_change":490,"volume":623,"transactions":9,"vwap":610},"2026-07-16",161.089996,163.0099945,160.75999,2.09,481300,{"date":625,"open":626,"high":497,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-15",157.34,157.32001,160.28999,3.06,1.95,600000,{"date":633,"open":634,"high":635,"low":636,"close":634,"change":158,"percent_change":158,"volume":637,"transactions":9,"vwap":634},"2026-07-14",157.23,158.61,155.72,480100,{"date":639,"open":640,"high":641,"low":642,"close":634,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":634},"2026-07-13",155.17999,157.3,154.85001,2.05,1.32,571000,{"date":647,"open":648,"high":649,"low":650,"close":640,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":640},"2026-07-10",159.73,160.17999,154.39999,-7.07,-4.36,714200,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-09",160.5,162.96001,160.0099945,162.25,2.16,1.35,365700,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-08",159.91,160.10001,157.64,160.089996,0.01,521500,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":281,"percent_change":532,"volume":677,"transactions":9,"vwap":676},"2026-07-07",158.47,161.64999,158.13,160.080002,618600,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-06",157.58,158.34,156.64999,158.0099945,0.45,0.29,414400,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-02",156.56,158.28,156.3,157.56,0.92,0.59,505800,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":272,"volume":703,"transactions":9,"vwap":701},"2026-07-01",155.61,158.44,154.88,156.64,0.66,609500,{"date":705,"open":706,"high":707,"low":708,"close":478,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":478},"2026-06-30",155.64999,156.96001,153.91,-0.4,-0.26,492200,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":273,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-29",156.25,157.14999,154.58,156.38,0.18,524600,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-26",154.96001,156.67999,154.050003,156.10001,1.74,1.13,2898200,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-25",154.35001,155.78,152.56,154.36,0.63,0.41,501600,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":661,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-24",152.66,154.14999,151.60001,153.73,0.89,575700,{"date":747,"open":748,"high":749,"low":750,"close":397,"change":735,"percent_change":272,"volume":751,"transactions":9,"vwap":397},"2026-06-23",151.57001,154.28,151.45,561900,{"date":753,"open":352,"high":247,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-22",148.35001,151.75,2.1,1.4,698900,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-18",150.42,150.84,148.39999,149.64999,0.55,0.37,1126500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-17",150.63,151.99001,148.71001,149.10001,-1.89,-1.25,697100,{"date":778,"open":779,"high":749,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-16",153.78999,148.34,150.99001,-3.49,-2.26,633200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":322,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-15",154.61,155.64,153.66,154.48,0.08,528000,{"date":794,"open":795,"high":796,"low":797,"close":731,"change":798,"percent_change":532,"volume":799,"transactions":9,"vwap":731},"2026-06-12",153.0099945,154.69,151.89999,1.99,529600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":419,"volume":807,"transactions":9,"vwap":805},"2026-06-11",151.28999,154.039993,151.25999,152.36,1.62,429800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":322,"volume":815,"transactions":9,"vwap":813},"2026-06-10",150.60001,152.78,149.61,150.74001,0.2,497700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-09",151.039993,152.84,148.89999,150.53999,0.85,0.57,638000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-08",152.059998,152.77,149.49001,149.69,-1.73,-1.14,552000,{"date":835,"open":836,"high":269,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-05",150.25999,150.070007,151.42,0.49,0.32,363100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-04",150.67999,151.61,149.64,150.92999,1.34,0.9,396400,{"date":852,"open":853,"high":854,"low":165,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-03",149.34,150.39999,149.59,-0.89,-0.59,509200,{"date":860,"open":761,"high":845,"low":861,"close":862,"change":669,"percent_change":669,"volume":863,"transactions":9,"vwap":862},"2026-06-02",149.71001,150.48,455600,{"date":865,"open":247,"high":866,"low":867,"close":868,"change":399,"percent_change":189,"volume":869,"transactions":9,"vwap":868},"2026-06-01",152.42,150.3,150.47,563900,{"date":871,"open":260,"high":872,"low":374,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-29",153.37,152.46001,0.34,0.22,513500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":261,"percent_change":262,"volume":883,"transactions":9,"vwap":882},"2026-05-28",151.74001,152.49001,150.87,152.12,364600,{"date":885,"open":886,"high":887,"low":260,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-27",153.97,154.97,152.070007,-2.05,-1.33,514200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-26",153.17,154.75999,152.81,154.12,1.02,0.67,528600,{"date":902,"open":903,"high":904,"low":879,"close":905,"change":839,"percent_change":840,"volume":906,"transactions":9,"vwap":905},"2026-05-22",152.52,153.72,153.10001,523500,{"date":908,"open":844,"high":909,"low":910,"close":258,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":258},"2026-05-21",152.91,149.39999,0.81,0.53,453700,{"date":915,"open":195,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-20",152.19,149.080002,151.8,2.39,1.6,487300,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":490,"volume":929,"transactions":9,"vwap":927},"2026-05-19",148.050003,149.77,146.57001,149.41,1.92,664600,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":630,"percent_change":848,"volume":935,"transactions":9,"vwap":934},"2026-05-18",145.59,148.3,147.49001,878000,{"date":937,"open":938,"high":938,"low":71,"close":939,"change":940,"percent_change":73,"volume":941,"transactions":9,"vwap":939},"2026-05-15",147.41,145.53999,-1.87,672300,{"date":943,"open":917,"high":944,"low":945,"close":938,"change":946,"percent_change":52,"volume":947,"transactions":9,"vwap":938},"2026-05-14",150.71001,147,0.79,696700,{"date":949,"open":950,"high":781,"low":951,"close":80,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":80},"2026-05-13",148.11,145.33,-0.92,-0.62,1206300,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-12",153.029999,146.8,147.53999,-4.72,-3.1,1026200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-11",157.16,157.66,150.28999,152.25999,-5.67,-3.59,1149000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-08",152.28999,158.69,151.27,157.92999,6.73,4.45,1346800,{"date":982,"open":983,"high":339,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-07",149.96001,146.60001,151.2,10.05,7.12,1435500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-06",138.89,142.39,138.55,141.14999,2.63,1.9,789500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":167,"volume":1005,"transactions":9,"vwap":1003},"2026-05-05",139.99001,140.67999,137.35001,138.52,-1.01,610000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1008,"change":239,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1008},"2026-05-04",139.53,141.57001,138.94,-0.58,722500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":469,"volume":1020,"transactions":9,"vwap":1018},"2026-05-01",138.74001,140.86,137.28999,140.35001,2.51,916200,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-30",135.98,138.44,137.84,1.86,1.37,504200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1023,"change":564,"percent_change":491,"volume":1034,"transactions":9,"vwap":1023},"2026-04-29",134.55,136.45,134.25999,474600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-28",136.91,137.27,134.42999,134.88,-0.87,-0.64,359600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":757,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-27",134.87,136.17,134.67,135.75,1.04,517300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-24",133.14,134.71001,132.5,134.35001,1.12,0.84,479900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":354,"volume":1068,"transactions":9,"vwap":1066},"2026-04-23",133.60001,136.5,132.86,133.23,-0.32,413100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-22",135,135.25,132.91,133.55,-0.45,-0.34,469400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":574,"percent_change":1041,"volume":1084,"transactions":9,"vwap":1083},"2026-04-21",135.14,135.33,132.34,134,484800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-20",134.62,136,134.32001,135.17999,0.14,0.1,553300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-17",135.39,139.36,134.78999,135.039993,-0.11,-0.08,601600,{"date":1104,"open":1099,"high":1105,"low":1106,"close":1107,"change":51,"percent_change":459,"volume":1108,"transactions":9,"vwap":1107},"2026-04-16",135.42999,134.11,135.14999,399600,{"date":1110,"open":1087,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":24,"volume":1115,"transactions":9,"vwap":1113},"2026-04-15",135.27,133.98,134.37,-0.25,459700,{"date":1117,"open":1118,"high":1105,"low":1119,"close":1087,"change":1120,"percent_change":1121,"volume":1084,"transactions":9,"vwap":1087},"2026-04-14",132.89999,132.32001,1.7,1.28,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":114,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-13",132.75999,133.53,131.5,132.92,-0.38,316300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":272,"volume":1137,"transactions":9,"vwap":1135},"2026-04-10",133.039993,133.99001,132.64999,133.42999,0.56,218800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":823,"volume":1145,"transactions":9,"vwap":1143},"2026-04-09",131.41,133.34,130.84,132.87,0.75,408000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-08",131.71001,132.88,131.050003,132.12,3.35,2.6,671400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":459,"percent_change":684,"volume":1161,"transactions":9,"vwap":1160},"2026-04-07",128.19,129.38,127.32,128.77,362500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1157,"change":765,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1157},"2026-04-06",127.019997,128.37,126.48,0.43,332400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-02",125.2,127.73,124.7,127.64,1.63,1.29,533200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":137,"percent_change":114,"volume":1184,"transactions":9,"vwap":1183},"2026-04-01",126.55,128.039993,125.54,126.010002,552100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-31",124.82,126.94,122.31,126.66,2.95,2.38,968800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":614,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-30",123.91,124.99,122.96,123.71,-0.05,823700,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-27",126.37,122.94,123.77,-2.72,-2.15,678000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-26",126.099998,127.9,125.66,126.49,0.02,461000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":239,"volume":1225,"transactions":9,"vwap":1223},"2026-03-25",128.059998,129.0099945,124.76,126.47,-1.05,428600,{"date":1227,"open":1180,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-24",129.53999,125.6,127.52,0.4,0.31,606000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":643,"volume":1241,"transactions":9,"vwap":1239},"2026-03-23",127.089996,130.25999,126.14,127.12,2.55,1024000,{"date":1243,"open":1244,"high":1245,"low":1206,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-20",127.16,128.080002,124.57,-2.84,-2.23,1091700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":961,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-19",129.53,130.92999,125.07,127.41,-2.38,743500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":970,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-18",134.21001,134.72,130.39,130.50999,-2.68,679900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":272,"percent_change":1232,"volume":1272,"transactions":9,"vwap":1271},"2026-03-17",134.48,135.12,133.25999,134.10001,414600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":480,"percent_change":1076,"volume":1279,"transactions":9,"vwap":1278},"2026-03-16",133.52,134.34,132.46001,133.67999,464700,{"date":1281,"open":1282,"high":1049,"low":1283,"close":1284,"change":410,"percent_change":431,"volume":1285,"transactions":9,"vwap":1284},"2026-03-13",135.25999,133.45,134.14,400700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-12",134.25,135.89,133.0099945,133.92999,-0.75,-0.56,512800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1292,"volume":1302,"transactions":9,"vwap":1300},"2026-03-11",135.17,135.62,132.92999,134.67999,-1.02,440300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1067,"percent_change":354,"volume":1309,"transactions":9,"vwap":1308},"2026-03-10",136.0099945,137.5,134.94,135.7,637300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-09",135.0099945,136.83,132,136.020004,-0.02,-0.01,666800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-06",136.87,137.39999,135.23,136.039993,-2.42,-1.75,399700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":387,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-05",137.56,139.2,136.7,138.46001,-0.47,480600,{"date":1337,"open":1338,"high":1339,"low":1088,"close":1340,"change":1341,"percent_change":262,"volume":1342,"transactions":9,"vwap":1340},"2026-03-04",138.41,139.75999,139.12,0.04,454100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-03",137.89999,139.69,136.55,139.080002,-0.1,-0.07,749600,{"date":1353,"open":1354,"high":1355,"low":1088,"close":1356,"change":1357,"percent_change":93,"volume":1358,"transactions":9,"vwap":1356},"2026-03-02",136.52,139.47,139.17999,1.44,628900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-27",135.71001,138.14,135.10001,137.74001,2.03,1.5,901200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1361,"change":420,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1361},"2026-02-26",135.74001,138.7,134.22,0.51,803200,{"date":1376,"open":1106,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-25",135.36,132.8,135.020004,0.91,0.68,681300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1106,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1106},"2026-02-24",132.029999,134.17999,131.0099945,2.08,1.58,493900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1385,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1385},"2026-02-23",132.19,133.029999,129.74001,-1.95,-1.46,675300,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1112,"change":470,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1112},"2026-02-20",134.46001,126.62,0.87,1156900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-19",133.78,134.53,132.53999,132.83,-0.9,-0.67,586900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-18",132.42,134.080002,131.60001,133.73,1.16,0.88,703400,{"date":1424,"open":1425,"high":1426,"low":1387,"close":1427,"change":51,"percent_change":694,"volume":1428,"transactions":9,"vwap":1427},"2026-02-17",132.72,133.25,132.57001,539400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":839,"percent_change":766,"volume":1435,"transactions":9,"vwap":1434},"2026-02-13",131.48,132.66,130.42999,131.78999,452000,{"date":1437,"open":1438,"high":1268,"low":1439,"close":1440,"change":1441,"percent_change":1004,"volume":1442,"transactions":9,"vwap":1440},"2026-02-12",132.84,131.21001,131.3,-1.34,541900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-11",135.39999,136.49001,131.66,132.64,-2.85,-2.1,446400,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-10",132.62,136.69,135.49001,3.07,2.32,651400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1416,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1416},"2026-02-09",132.75,133.33,130.56,-0.81,-0.61,631200,{"date":1469,"open":1440,"high":1386,"low":1470,"close":1066,"change":756,"percent_change":920,"volume":1471,"transactions":9,"vwap":1066},"2026-02-06",130.95,656800,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-05",128.96001,131.16,128.27,131.13,2.82,2.2,629500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-04",127.059998,129.89999,126,128.31,2.25,1.78,475000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":831,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-03",126.96,127.44,124.56,126.059998,-1.35,364000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":251,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-02",128.62,130.2,127.63,127.79,-0.41,516000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1486,"change":1232,"percent_change":1511,"volume":686,"transactions":9,"vwap":1486},"2026-01-30",127.78,128.49001,126.39,0.24,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1421,"percent_change":420,"volume":1518,"transactions":9,"vwap":1517},"2026-01-29",127.67,128.66,126.79,128,393200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1239,"change":1224,"percent_change":239,"volume":1524,"transactions":9,"vwap":1239},"2026-01-28",127.71,128.73,126.76,324400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1504,"percent_change":1067,"volume":1531,"transactions":9,"vwap":1530},"2026-01-27",128.35001,128.7,127.15,128.17,254600,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-26",128.74001,129.39999,128.0099945,128.58,-0.12,-0.09,255800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1528,"change":1546,"percent_change":220,"volume":1547,"transactions":9,"vwap":1528},"2026-01-23",129.52,130.44,128.16,-0.98,305500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-22",132.16,132.35001,129.17,129.67999,-2.32,-1.76,396600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1314,"change":1562,"percent_change":727,"volume":1563,"transactions":9,"vwap":1314},"2026-01-21",131.36,133.059998,131.10001,1.47,787800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":831,"percent_change":189,"volume":1570,"transactions":9,"vwap":1569},"2026-01-20",130.99001,131.92999,129.42,130.53,533900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":63,"percent_change":709,"volume":1577,"transactions":9,"vwap":1576},"2026-01-16",132.28999,134.41,130.89999,132.25999,360700,{"date":1579,"open":1464,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-15",133.77,130.22,132.78999,2.01,1.54,367900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":543,"volume":1593,"transactions":9,"vwap":1591},"2026-01-14",129.62,131.25999,127.97,130.78,0.98,551600,{"date":1595,"open":1596,"high":1566,"low":1597,"close":1598,"change":814,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-01-13",129.72,129.22,129.8,0.15,294900,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":104,"percent_change":1599,"volume":1607,"transactions":9,"vwap":1606},"2026-01-12",129.41,129.87,127.34,129.60001,454500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1603,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1603},"2026-01-09",128.10001,129.97,128.050003,1.93,1.51,407700,{"date":1617,"open":1618,"high":1158,"low":1619,"close":1620,"change":685,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-08",126.33,126.23,127.48,0.23,385000,{"date":1624,"open":1625,"high":1486,"low":1626,"close":1627,"change":1539,"percent_change":1350,"volume":1628,"transactions":9,"vwap":1627},"2026-01-07",127.91,126.38,127.19,493200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-06",123.76,127.49,123.21,127.28,2.78,2.23,536800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1232,"volume":1645,"transactions":9,"vwap":1643},"2026-01-05",124.089996,125.4,123.48,124.5,0.38,483600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-02",126.16,126.54,123.82,124.12,-2.46,-1.94,531400,{"date":1656,"open":1657,"high":1523,"low":1658,"close":1659,"change":1114,"percent_change":179,"volume":1660,"transactions":9,"vwap":1659},"2025-12-31",126.51,125.77,126.58,433800,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":823,"volume":1667,"transactions":9,"vwap":1665},"2025-12-30",125.59,127.099998,126.83,0.72,301400,{"date":1669,"open":1665,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":115,"volume":1674,"transactions":9,"vwap":1672},"2025-12-29",127.85,125.65,126.11,-0.44,359100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1180,"change":354,"percent_change":24,"volume":1680,"transactions":9,"vwap":1180},"2025-12-26",126.53,126.93,125.84,201200,{"date":1682,"open":1683,"high":1684,"low":1166,"close":1516,"change":262,"percent_change":1216,"volume":1685,"transactions":9,"vwap":1516},"2025-12-24",126.74,127.46,187600,{"date":1687,"open":1688,"high":1493,"low":1689,"close":1523,"change":230,"percent_change":1011,"volume":1690,"transactions":9,"vwap":1523},"2025-12-23",127.21,126.32,384500,{"date":1692,"open":1183,"high":1693,"low":1694,"close":1695,"change":104,"percent_change":1599,"volume":1696,"transactions":9,"vwap":1695},"2025-12-22",127.65,125.44,127.5,480700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-19",128.92999,129.3,126.67,127.31,-1.6,-1.24,978900,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":333,"percent_change":1042,"volume":1712,"transactions":9,"vwap":1711},"2025-12-18",129.75,131,128.71001,128.91,639900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1395,"change":1176,"percent_change":36,"volume":1718,"transactions":9,"vwap":1395},"2025-12-17",128.36,130.69,128.13,524400,{"date":1720,"open":1721,"high":1722,"low":1188,"close":1723,"change":377,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-16",127.74,128.89999,128.45,1.17,612400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1492,"change":1731,"percent_change":1465,"volume":1732,"transactions":9,"vwap":1492},"2025-12-15",128.2,129.27,126.34,-1.04,654100,{"date":1734,"open":1501,"high":1501,"low":1735,"close":1517,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1517},"2025-12-12",127.8,-1.22,-0.94,590500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1597,"change":1744,"percent_change":1546,"volume":1745,"transactions":9,"vwap":1597},"2025-12-11",130.67,130.89,128.78999,-1.28,502000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":84,"volume":1753,"transactions":9,"vwap":1751},"2025-12-10",130.28999,131.53,130.029999,130.5,0.83,1003500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-09",131.49001,132.23,129.21001,129.67,-1.82,-1.38,584700,{"date":1764,"open":1765,"high":1284,"low":1766,"close":1756,"change":1767,"percent_change":1301,"volume":1451,"transactions":9,"vwap":1756},"2025-12-08",133.11,130.86,-1.36,{"date":1769,"open":1073,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1435,"transactions":9,"vwap":1772},"2025-12-05",134.089996,131.97,132.85001,0.35,0.26,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1056,"change":103,"percent_change":814,"volume":1780,"transactions":9,"vwap":1056},"2025-12-04",132.25,132.96001,131.55,246900,{"date":1782,"open":1756,"high":1410,"low":1464,"close":1757,"change":1644,"percent_change":685,"volume":1783,"transactions":9,"vwap":1757},"2025-12-03",355800,{"date":1785,"open":1757,"high":1786,"low":1787,"close":1788,"change":167,"percent_change":240,"volume":1789,"transactions":9,"vwap":1788},"2025-12-02",132.67,131.25,131.85001,464300,{"date":1791,"open":1792,"high":1270,"low":1716,"close":1427,"change":718,"percent_change":1091,"volume":1793,"transactions":9,"vwap":1427},"2025-12-01",130.98,366200,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1316,"volume":1800,"transactions":9,"vwap":1798},"2025-11-28",132.99001,131.82001,132.39,-0.03,314900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1416,"change":1538,"percent_change":1539,"volume":1806,"transactions":9,"vwap":1416},"2025-11-26",132.89,134.63,131.88,325700,{"date":1808,"open":1809,"high":1089,"low":1810,"close":1409,"change":1811,"percent_change":409,"volume":1812,"transactions":9,"vwap":1409},"2025-11-25",132.7,132.39999,0.44,371200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1752,"percent_change":735,"volume":1819,"transactions":9,"vwap":1818},"2025-11-24",130.87,132.74001,130.28,132.10001,592500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-21",128.97,131.58,128.38,131.27,3.48,2.72,365000,{"date":1830,"open":1735,"high":1831,"low":1832,"close":1503,"change":272,"percent_change":409,"volume":1833,"transactions":9,"vwap":1503},"2025-11-20",128.88,126.77,326300,{"date":1835,"open":1528,"high":1597,"low":1836,"close":1837,"change":366,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-19",127.14,127.37,-1.49,450200,{"date":1841,"open":1223,"high":1842,"low":1843,"close":1700,"change":1844,"percent_change":1388,"volume":1845,"transactions":9,"vwap":1700},"2025-11-18",130.64,125.96,2.64,462900,{"date":1847,"open":1848,"high":1262,"low":1849,"close":1190,"change":365,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1190},"2025-11-17",129.31,126.3,-2.29,572600,{"date":1853,"open":1665,"high":1854,"low":1166,"close":1855,"change":281,"percent_change":806,"volume":1856,"transactions":9,"vwap":1855},"2025-11-14",129.92,129.63,556100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":63,"percent_change":1504,"volume":1863,"transactions":9,"vwap":1862},"2025-11-13",127.99,130.55,126.68,127.56,596500,{"date":1865,"open":1866,"high":1158,"low":1867,"close":1868,"change":1869,"percent_change":839,"volume":1870,"transactions":9,"vwap":1868},"2025-11-12",128.24001,127.24,128.089996,0.62,660300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-11",125.13,128.64,124.41,127.47,2.53,2.02,719100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-10",125.81,126.99,124.73,124.94,-1.41,-1.12,546700,{"date":1890,"open":1891,"high":1695,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-07",120.54,126.35,6.38,5.32,1249600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-06",117.99,121,117.52,119.97,1.48,1.25,593700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":229,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-05",120.46,120.63,117.72,118.49,-0.93,803600,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1915,"change":791,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1915},"2025-11-04",119.6,120.19,118.32,0.07,612900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":83,"percent_change":51,"volume":1926,"transactions":9,"vwap":1925},"2025-11-03",118.52,119.64,117.38,119.52,605100,{"date":1928,"open":1929,"high":1930,"low":30,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-31",115.67,118.87,118.59,2.48,2.14,499100,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-10-30",115.92,117.9,116.11,-0.31,-0.27,341200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-29",118.66,119.050003,116.07,116.42,-2.96,-2.48,376100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1042,"percent_change":63,"volume":1958,"transactions":9,"vwap":1957},"2025-10-28",119.7,119.86,118.29,119.38,318000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":302,"volume":1966,"transactions":9,"vwap":1964},"2025-10-27",120.35,120.57,119.41,120.019997,-0.17,335300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1916,"change":1091,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1916},"2025-10-24",120.68,121.17,119.93,0.12,259100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":125,"volume":1981,"transactions":9,"vwap":1979},"2025-10-23",121.4,121.59,119.18,120.050003,-1.1,341600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1341,"percent_change":262,"volume":1988,"transactions":9,"vwap":1987},"2025-10-22",121.28,121.63,120.23,121.15,386800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1059,"volume":1996,"transactions":9,"vwap":1994},"2025-10-21",120.34,122.17,119.89,121.11,1.01,449700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1380,"volume":2004,"transactions":9,"vwap":2002},"2025-10-20",119.010002,120.7,118.97,120.099998,1.08,434700,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1380,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-17",118.16,121.18,117.56,119.019997,0.77,671200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-16",120.48,120.83,116.94,118.11,-2.89,-2.39,396300,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1899,"change":36,"percent_change":1752,"volume":2027,"transactions":9,"vwap":1899},"2025-10-15",120.45,122.5,119.8,451800,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":1995,"percent_change":822,"volume":2033,"transactions":9,"vwap":2032},"2025-10-14",118.38,120.26,120,235000,{"date":2035,"open":2036,"high":2037,"low":1924,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-13",118.31,119.28,118.99,1.67,1.42,352900,{"date":2043,"open":1925,"high":1925,"low":2044,"close":2045,"change":2046,"percent_change":1411,"volume":2047,"transactions":9,"vwap":2045},"2025-10-10",117.050003,117.32,-1.06,443300,{"date":2049,"open":2050,"high":2050,"low":1956,"close":2030,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2030},"2025-10-09",121.089996,-2.41,-2,362200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":594,"percent_change":1293,"volume":2060,"transactions":9,"vwap":2059},"2025-10-08",121.36,121.75,119.9,120.79,269100,{"date":2062,"open":2063,"high":2063,"low":1891,"close":2064,"change":147,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-07",122.52,121.47,-0.6,361700,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":1301,"percent_change":333,"volume":2072,"transactions":9,"vwap":2071},"2025-10-06",123.84,120.43,122.2,352600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1592,"volume":2080,"transactions":9,"vwap":2078},"2025-10-03",122.25,124.19,122.11,123.22,1.19,540900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":178,"percent_change":354,"volume":1958,"transactions":9,"vwap":2086},"2025-10-02",122.22,122.64,120.74,122.029999,{"date":2088,"open":2089,"high":2090,"low":1899,"close":2091,"change":1349,"percent_change":1101,"volume":2092,"transactions":9,"vwap":2091},"2025-10-01",121.9,122.84,122.32,755700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1366,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-09-30",120.59,122.57,120.56,122.42,1.24,477100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":604,"percent_change":1011,"volume":2107,"transactions":9,"vwap":2106},"2025-09-29",121.99,122.16,120.66,120.92,421700,{"date":2109,"open":2110,"high":2077,"low":2111,"close":1985,"change":2112,"percent_change":822,"volume":2113,"transactions":9,"vwap":1985},"2025-09-26",120.98,120.89,1.03,326000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1325,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-09-25",122.54,123.13,120.52,120.6,-1.97,588500,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":189,"percent_change":1224,"volume":2127,"transactions":9,"vwap":2126},"2025-09-24",124.010002,122.6,123.019997,546500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1092,"percent_change":791,"volume":2134,"transactions":9,"vwap":2133},"2025-09-23",124,125.010002,123.19,124.33,338600,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-22",123.7,124.61,122.99,124.23,0.48,0.39,313800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":775,"volume":2151,"transactions":9,"vwap":2149},"2025-09-19",124.18,124.26,123,123.75,-1.57,1000000,{"date":2153,"open":1492,"high":1664,"low":2154,"close":2155,"change":2156,"percent_change":1301,"volume":2157,"transactions":9,"vwap":2155},"2025-09-18",124.75,125.32,-1.29,489600,{"date":2159,"open":1223,"high":2160,"low":2161,"close":2162,"change":430,"percent_change":814,"volume":2163,"transactions":9,"vwap":2162},"2025-09-17",128.53999,125.86,126.61,444700,{"date":2165,"open":1859,"high":1517,"low":2166,"close":2167,"change":1761,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-16",125.75,126.36,-1.08,941700,{"date":2171,"open":1517,"high":1220,"low":1701,"close":1721,"change":1091,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1721},"2025-09-15",0.11,450100,{"date":2175,"open":2176,"high":2177,"low":1688,"close":2178,"change":1736,"percent_change":136,"volume":2179,"transactions":9,"vwap":2178},"2025-09-12",128.23,128.52,127.6,298900,{"date":2181,"open":1657,"high":1831,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-11",126.28,128.82001,2.22,1.75,706800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1441,"percent_change":1224,"volume":2193,"transactions":9,"vwap":2192},"2025-09-10",127.010002,128.50999,126.050003,126.6,429600,{"date":2195,"open":1868,"high":2183,"low":2196,"close":2197,"change":1940,"percent_change":354,"volume":2198,"transactions":9,"vwap":2197},"2025-09-09",126.9,127.94,1229800,{"date":2200,"open":2201,"high":2202,"low":1641,"close":2203,"change":430,"percent_change":814,"volume":2204,"transactions":9,"vwap":2203},"2025-09-08",127.35,128.28,128.25,489000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1517,"change":1317,"percent_change":1317,"volume":2210,"transactions":9,"vwap":1517},"2025-09-05",128.59,129.84,127.4,338700,{"date":2212,"open":2213,"high":1536,"low":2214,"close":1536,"change":563,"percent_change":1027,"volume":2215,"transactions":9,"vwap":1536},"2025-09-04",126.82,126.040001,359300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2182,"change":542,"percent_change":1592,"volume":2221,"transactions":9,"vwap":2182},"2025-09-03",125.080002,126.41,125.050003,301800,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-02",126.89,124.92,125.059998,-2.19,-1.72,505400,{"date":2231,"open":2232,"high":2201,"low":1694,"close":2233,"change":1058,"percent_change":744,"volume":2234,"transactions":9,"vwap":2233},"2025-08-29",126.07,127.25,497500,{"date":2236,"open":2237,"high":2238,"low":1884,"close":2239,"change":2240,"percent_change":229,"volume":2241,"transactions":9,"vwap":2239},"2025-08-28",127.69,127.77,126.13,-1.42,421500,{"date":2243,"open":2244,"high":2176,"low":2244,"close":2245,"change":376,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-08-27",125.27,127.55,1.8,857700,{"date":2249,"open":1182,"high":2250,"low":2251,"close":2252,"change":1940,"percent_change":1114,"volume":2253,"transactions":9,"vwap":2252},"2025-08-26",126.42,124.85,125.29,562800,{"date":2255,"open":1626,"high":1180,"low":2256,"close":1229,"change":574,"percent_change":1911,"volume":2257,"transactions":9,"vwap":1229},"2025-08-25",124.98,415400,{"date":2259,"open":2260,"high":2233,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-22",122.77,122.71,126.78,4.36,3.56,824900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2098,"change":24,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2098},"2025-08-21",121.78,122.76,121.040001,-0.15,478900,{"date":2274,"open":2275,"high":2148,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-08-20",120.73,120.71,122.61,2.06,1.71,726800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":333,"percent_change":594,"volume":2287,"transactions":9,"vwap":2286},"2025-08-19",122.019997,123.089996,119.12,120.55,725600,{"date":2289,"open":1642,"high":2290,"low":2291,"close":2292,"change":774,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-18",124.14,121.13,121.38,-1.53,1044800,{"date":2296,"open":2130,"high":2297,"low":2025,"close":2298,"change":643,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-15",125.79,123.27,1.69,1583300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-08-14",120.91,122,120.13,121.22,-0.28,-0.23,710800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-13",117.49,121.65,116.79,121.5,4.2,3.58,833300,{"date":2320,"open":1929,"high":2321,"low":2322,"close":2323,"change":1458,"percent_change":1878,"volume":2324,"transactions":9,"vwap":2323},"2025-08-12",117.55,115.24,117.3,547100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":251,"percent_change":1075,"volume":2331,"transactions":9,"vwap":2330},"2025-08-11",114.78,116.31,113.66,114.98,829700,{"date":2333,"open":2032,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-08",120.33,114.75,115.5,-9.25,-7.41,2301600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2154,"change":104,"percent_change":1599,"volume":2345,"transactions":9,"vwap":2154},"2025-08-07",124.84,125.91,124.15,987000,{"date":2347,"open":1485,"high":1485,"low":2348,"close":1494,"change":2349,"percent_change":239,"volume":2350,"transactions":9,"vwap":1494},"2025-08-06",123.88,-1.03,611800,{"date":2352,"open":1206,"high":2353,"low":2354,"close":1663,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1663},"2025-08-05",125.69,123.69,1.88,1.52,433300,{"date":2359,"open":2360,"high":1631,"low":2361,"close":1199,"change":2362,"percent_change":1458,"volume":2363,"transactions":9,"vwap":1199},"2025-08-04",121.95,121.23,2.8,382400,{"date":2365,"open":2366,"high":2367,"low":1971,"close":2303,"change":1441,"percent_change":1980,"volume":2368,"transactions":9,"vwap":2303},"2025-08-01",122.35,122.53,868700,{"date":2370,"open":2091,"high":2371,"low":2372,"close":2075,"change":387,"percent_change":240,"volume":2373,"transactions":9,"vwap":2075},"2025-07-31",123.14,121.85,660100,{"date":2375,"open":2251,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-30",125.53,122.040001,122.91,-1.65,-1.32,501900,{"date":2383,"open":2384,"high":2384,"low":2130,"close":1494,"change":1200,"percent_change":615,"volume":2385,"transactions":9,"vwap":1494},"2025-07-29",125.67,324500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2138,"change":1465,"percent_change":137,"volume":2391,"transactions":9,"vwap":2138},"2025-07-28",124.93,125.26,124.22,318300,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":1811,"percent_change":1773,"volume":2397,"transactions":9,"vwap":2396},"2025-07-25",125.9,123.24,125.42,252800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2256,"change":1744,"percent_change":1004,"volume":2403,"transactions":9,"vwap":2256},"2025-07-24",126.17,127,124.91,306900,{"date":2405,"open":2406,"high":1521,"low":2407,"close":2408,"change":2409,"percent_change":1403,"volume":2410,"transactions":9,"vwap":2408},"2025-07-23",125.19,125.040001,126.26,1.09,359500,{"date":2412,"open":2413,"high":2384,"low":2414,"close":2415,"change":727,"percent_change":1380,"volume":2416,"transactions":9,"vwap":2415},"2025-07-22",124.040001,123.9,125.17,425100,{"date":2418,"open":2419,"high":1214,"low":2420,"close":2413,"change":856,"percent_change":604,"volume":2421,"transactions":9,"vwap":2413},"2025-07-21",125.18,123.93,259000,{"date":2423,"open":2424,"high":2424,"low":1494,"close":2388,"change":1011,"percent_change":480,"volume":2425,"transactions":9,"vwap":2388},"2025-07-18",126.22,419700,{"date":2427,"open":2402,"high":2428,"low":2429,"close":2430,"change":1231,"percent_change":840,"volume":2431,"transactions":9,"vwap":2430},"2025-07-17",126.4,124.45,125.51,324100,{"date":2433,"open":2137,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":344,"volume":2438,"transactions":9,"vwap":2436},"2025-07-16",125.8,123.07,125.11,1.57,350800,{"date":2440,"open":2166,"high":1657,"low":2441,"close":2442,"change":1652,"percent_change":1396,"volume":2443,"transactions":9,"vwap":2442},"2025-07-15",123.51,123.54,323100,{"date":2445,"open":2376,"high":1166,"low":1171,"close":1485,"change":409,"percent_change":1774,"volume":2446,"transactions":9,"vwap":1485},"2025-07-14",291000,{"date":2448,"open":2389,"high":2449,"low":2450,"close":2384,"change":2451,"percent_change":685,"volume":2452,"transactions":9,"vwap":2384},"2025-07-11",125.98,124.17,0.36,327400,{"date":2454,"open":2342,"high":2455,"low":2130,"close":2456,"change":1752,"percent_change":899,"volume":2457,"transactions":9,"vwap":2456},"2025-07-10",125.74,125.31,602500,{"date":2459,"open":2460,"high":2428,"low":2461,"close":2462,"change":849,"percent_change":94,"volume":2463,"transactions":9,"vwap":2462},"2025-07-09",123.74,122.29,124.48,469300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1366,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-07-08",126.089996,129.78,122.080002,123.58,1.23,584400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2468,"change":1208,"percent_change":831,"volume":2477,"transactions":9,"vwap":2468},"2025-07-07",123.85,125.28,121.89,504400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2140,"change":1349,"percent_change":1101,"volume":2483,"transactions":9,"vwap":2140},"2025-07-03",124.9,125.22,123.31,334500,{"date":2485,"open":2117,"high":2486,"low":1992,"close":2133,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2133},"2025-07-02",124.71,1.2,0.97,395600,{"date":2491,"open":2492,"high":2493,"low":2275,"close":2117,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2117},"2025-07-01",121.019997,124.55,1.77,1.46,514600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2056,"change":1373,"percent_change":272,"volume":2502,"transactions":9,"vwap":2056},"2025-06-30",120.86,121.48,119.36,507300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1067,"percent_change":710,"volume":2509,"transactions":9,"vwap":2508},"2025-06-27",121.76,122.63,120.16,120.85,2252200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":1970,"change":343,"percent_change":920,"volume":2515,"transactions":9,"vwap":1970},"2025-06-26",119.45,121.25,118.23,409600,{"date":2517,"open":2518,"high":2500,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-06-25",121.33,118.95,119.26,-2.34,-1.92,515800,{"date":2525,"open":2106,"high":2526,"low":2002,"close":2527,"change":1381,"percent_change":1136,"volume":2528,"transactions":9,"vwap":2527},"2025-06-24",122.23,121.6,410300,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2106,"change":1752,"percent_change":420,"volume":2534,"transactions":9,"vwap":2106},"2025-06-23",119.83,121.059998,118.07,572900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":430,"volume":2542,"transactions":9,"vwap":2540},"2025-06-20",119.48,120.96,118.6,120.089996,0.3,981400,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":1774,"percent_change":875,"volume":2548,"transactions":9,"vwap":2547},"2025-06-18",118.89,120.94,119.79,490500,{"date":2550,"open":2551,"high":2032,"low":2552,"close":2553,"change":1092,"percent_change":791,"volume":2554,"transactions":9,"vwap":2553},"2025-06-17",118.93,118.45,119.53,542200,{"date":2556,"open":2557,"high":1961,"low":2558,"close":2559,"change":2560,"percent_change":1091,"volume":2561,"transactions":9,"vwap":2559},"2025-06-16",118.71,118,119.43,0.17,388800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2520,"change":2227,"percent_change":2567,"volume":1674,"transactions":9,"vwap":2520},"2025-06-13",120.18,120.72,117.89,-1.8,{"date":2569,"open":2570,"high":2571,"low":2276,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-06-12",121.26,121.86,121.45,-0.22,-0.18,276900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":158,"percent_change":158,"volume":2582,"transactions":9,"vwap":2581},"2025-06-11",121.71,122.67,120.87,121.67,339100,{"date":2584,"open":2580,"high":2585,"low":2015,"close":2581,"change":2488,"percent_change":2586,"volume":2221,"transactions":9,"vwap":2581},"2025-06-10",122.089996,0.8,{"date":2588,"open":2589,"high":2064,"low":2540,"close":2000,"change":2590,"percent_change":1941,"volume":2591,"transactions":9,"vwap":2000},"2025-06-09",121.37,-0.33,391100,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":83,"percent_change":2011,"volume":2598,"transactions":9,"vwap":2597},"2025-06-06",121.52,121.92,119.95,121.029999,385700,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2002,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2002},"2025-06-05",121.49,122.59,119.94,-1.2,-0.99,411400,{"date":2608,"open":1994,"high":2609,"low":2610,"close":2611,"change":158,"percent_change":158,"volume":2612,"transactions":9,"vwap":2611},"2025-06-04",121.64,120.61,121.3,359000,{"date":2614,"open":1907,"high":2315,"low":2531,"close":2611,"change":849,"percent_change":1144,"volume":2615,"transactions":9,"vwap":2611},"2025-06-03",408900,{"date":2617,"open":1923,"high":2618,"low":2558,"close":2619,"change":302,"percent_change":1538,"volume":2620,"transactions":9,"vwap":2619},"2025-06-02",120.51,120.4,506800,{"date":2622,"open":2623,"high":2624,"low":2625,"close":1891,"change":2626,"percent_change":1666,"volume":2627,"transactions":9,"vwap":1891},"2025-05-30",119.81,121.35,119.68,0.86,878200,{"date":2629,"open":2058,"high":2507,"low":2630,"close":2625,"change":2631,"percent_change":2470,"volume":2632,"transactions":9,"vwap":2625},"2025-05-29",117.82,1.45,453800,{"date":2634,"open":2635,"high":2636,"low":1924,"close":2514,"change":2307,"percent_change":354,"volume":2637,"transactions":9,"vwap":2514},"2025-05-28",118.34,119,361600,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1635,"volume":2645,"transactions":9,"vwap":2643},"2025-05-27",117.059998,119.23,116.36,118.51,3.2,622700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":702,"percent_change":459,"volume":2652,"transactions":9,"vwap":2651},"2025-05-23",113.4,115.84,113.050003,115.31,496800,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":710,"percent_change":2308,"volume":2659,"transactions":9,"vwap":2658},"2025-05-22",115,115.4,113.88,114.65,459100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":398,"volume":2667,"transactions":9,"vwap":2665},"2025-05-21",117.14,118.21,114.63,114.91,-3.66,427800,{"date":2669,"open":2030,"high":2670,"low":2036,"close":2671,"change":1042,"percent_change":240,"volume":2672,"transactions":9,"vwap":2671},"2025-05-20",119.99,118.57,539500,{"date":2674,"open":2675,"high":1971,"low":2676,"close":2677,"change":387,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-05-19",117.6,117,119.21,-0.55,537900,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-05-16",117.75,120.07,116.84,119.87,3,2.57,811500,{"date":2690,"open":2691,"high":2630,"low":2692,"close":2693,"change":727,"percent_change":1592,"volume":2694,"transactions":9,"vwap":2693},"2025-05-15",115.69,115.52,116.87,487600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-05-14",117.67,118.25,115.47,115.74,-3.15,-2.65,753100,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2545,"change":685,"percent_change":1511,"volume":2709,"transactions":9,"vwap":2545},"2025-05-13",118.69,119.63,117.27,630600,{"date":2711,"open":2712,"high":1957,"low":2713,"close":2539,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2539},"2025-05-12",117.51,116.21,3.76,3.27,645400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":388,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-05-09",114.82,115.63,113.89,114.84,-0.37,936600,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2702,"volume":2732,"transactions":9,"vwap":2730},"2025-05-08",114.93,116.75,112,115.27,-3.14,1272400,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":1365,"volume":2740,"transactions":9,"vwap":2738},"2025-05-07",116.080002,118.88,115.62,118.41,2.36,1538800,{"date":2742,"open":2655,"high":2743,"low":2744,"close":2745,"change":2271,"percent_change":25,"volume":2746,"transactions":9,"vwap":2745},"2025-05-06",116.34,114.74,116.050003,694100,{"date":2748,"open":2665,"high":2749,"low":2750,"close":2751,"change":103,"percent_change":1621,"volume":2752,"transactions":9,"vwap":2751},"2025-05-05",116.93,114.86,116.2,464900,{"date":2754,"open":2755,"high":2684,"low":2756,"close":2757,"change":1613,"percent_change":2299,"volume":2758,"transactions":9,"vwap":2757},"2025-05-02",114.92,114.66,115.93,815400,{"date":2760,"open":2655,"high":2761,"low":2721,"close":2762,"change":104,"percent_change":2560,"volume":2763,"transactions":9,"vwap":2762},"2025-05-01",116.46,114,951000,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":167,"percent_change":126,"volume":2770,"transactions":9,"vwap":2769},"2025-04-30",113.46,114.11,111.64,113.81,727100,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":94,"percent_change":84,"volume":2777,"transactions":9,"vwap":2776},"2025-04-29",113.58,115.07,113.12,114.53,488100,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1366,"volume":2785,"transactions":9,"vwap":2783},"2025-04-28",112.59,114.12,112.43,113.8,1.68,515600,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1100,"percent_change":1349,"volume":2792,"transactions":9,"vwap":2791},"2025-04-25",112.33,113.17,110.78,112.12,535300,{"date":2794,"open":2795,"high":2796,"low":39,"close":2797,"change":1902,"percent_change":848,"volume":2798,"transactions":9,"vwap":2797},"2025-04-24",110.7,113.47,112.23,698400,{"date":43,"open":2800,"high":2801,"low":2802,"close":2803,"change":1301,"percent_change":125,"volume":2804,"transactions":9,"vwap":2803},111.77,114.28,110.15,110.75,425500,{"status":2806,"indices":2807,"watchlist":2844,"sectors":2864,"benchmarks":2910},"success",[2808,2815,2821,2827,2833,2839],{"symbol":2809,"name":2810,"price":2811,"change":2812,"pct_change":702,"is_up":2813,"sparkline":2814,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2816,"name":2817,"price":2818,"change":2819,"pct_change":1403,"is_up":2813,"sparkline":2820,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2822,"name":2823,"price":2824,"change":2825,"pct_change":718,"is_up":2813,"sparkline":2826,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2828,"name":2829,"price":2830,"change":2831,"pct_change":93,"is_up":2813,"sparkline":2832,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2834,"name":2835,"price":2836,"change":2837,"pct_change":702,"is_up":2813,"sparkline":2838,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2840,"name":2841,"price":2842,"change":410,"pct_change":1027,"is_up":2813,"sparkline":2843,"date":5},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2845,2851,2857],{"symbol":2846,"name":2847,"price":2848,"change":2849,"pct_change":531,"is_up":2813,"sparkline":2850,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2852,"name":2853,"price":2854,"change":2855,"pct_change":354,"is_up":14,"sparkline":2856,"date":5},"AAPL","Apple Inc",332.89,-0.8,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2858,"name":2859,"price":2860,"change":2861,"pct_change":2862,"is_up":2813,"sparkline":2863,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2865,2869,2873,2877,2881,2885,2890,2894,2898,2902,2906],{"name":2866,"etf":2867,"change":1136,"price":2868,"is_up":2813},"Technology","XLK",200.93,{"name":2870,"etf":2871,"change":94,"price":2872,"is_up":2813},"Financials","XLF",53.88,{"name":2874,"etf":2875,"change":1666,"price":2876,"is_up":2813},"Healthcare","XLV",167.37,{"name":2878,"etf":2879,"change":1773,"price":2880,"is_up":2813},"Consumer Cycl","XLY",110.42,{"name":2882,"etf":2883,"change":735,"price":2884,"is_up":2813},"Consumer Staples","XLP",81.04,{"name":2886,"etf":2887,"change":2888,"price":2889,"is_up":2813},"Energy","XLE",0.99,63.44,{"name":2891,"etf":2892,"change":323,"price":2893,"is_up":2813},"Industrials","XLI",170.1,{"name":2895,"etf":2896,"change":532,"price":2897,"is_up":2813},"Materials","XLB",49.5,{"name":2899,"etf":2900,"change":1076,"price":2901,"is_up":14},"Real Estate","XLRE",40.67,{"name":2903,"etf":2904,"change":1773,"price":2905,"is_up":2813},"Utilities","XLU",39.97,{"name":2907,"etf":2908,"change":1724,"price":2909,"is_up":2813},"Comm Services","XLC",111.61,[2911,2915,2919,2923],{"ticker":2912,"name":2913,"price":2914,"change":899,"is_up":2813},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2916,"name":2917,"price":2918,"change":1421,"is_up":2813},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2920,"name":2921,"price":2922,"change":814,"is_up":2813},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2924,"name":2925,"price":2926,"change":702,"is_up":2813},"IWM","iShares Russell 2000",283.39]