[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-URTH":3,"stock-historical-URTH":30,"homepage-market-summary":2804},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"URTH","2026-10-08",{"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 MSCI World ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2936,2.688924,"Semi-Annual",{"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},207.87,207.92,208.39,207.08,208.67,-0.8,-0.38,234474.849507,211.94,174.24001,644812.9337879762,89.2,3706,{"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},151.2,536488,195818159.31457,35.46,"2025-04-28",[41,44,54,65,76,87,98,109,119,129,140,150,159,170,180,191,202,213,222,233,244,252,261,271,282,292,302,313,323,333,343,352,363,372,382,392,403,413,423,434,444,454,464,475,484,492,501,512,522,533,544,555,565,575,585,596,606,616,626,636,645,654,661,672,681,690,698,706,713,718,726,733,742,750,757,765,774,781,790,796,805,814,820,829,836,845,851,859,866,874,881,889,897,903,910,919,926,933,940,948,954,960,966,975,982,989,995,1001,1010,1019,1027,1035,1044,1051,1059,1067,1075,1083,1090,1099,1106,1115,1124,1132,1139,1147,1156,1164,1173,1181,1189,1196,1204,1213,1220,1227,1236,1244,1252,1261,1270,1277,1284,1292,1301,1309,1318,1326,1333,1340,1346,1354,1362,1371,1378,1385,1391,1400,1407,1415,1424,1431,1439,1445,1453,1459,1466,1473,1480,1487,1496,1503,1509,1516,1523,1530,1537,1544,1551,1558,1563,1571,1579,1586,1593,1601,1607,1612,1619,1624,1628,1633,1640,1646,1653,1659,1667,1673,1680,1686,1693,1701,1708,1717,1726,1732,1740,1746,1751,1757,1763,1769,1775,1780,1786,1791,1799,1805,1813,1820,1828,1835,1842,1847,1854,1861,1868,1875,1882,1890,1897,1904,1912,1919,1923,1930,1936,1942,1948,1953,1960,1967,1975,1982,1987,1992,1999,2006,2014,2023,2031,2036,2043,2049,2054,2059,2064,2070,2079,2086,2094,2101,2109,2115,2120,2126,2134,2139,2145,2150,2158,2165,2172,2179,2184,2191,2198,2205,2211,2218,2224,2231,2238,2245,2253,2260,2267,2274,2281,2286,2294,2299,2306,2312,2320,2326,2334,2342,2349,2357,2363,2371,2377,2382,2389,2396,2404,2411,2418,2423,2430,2437,2443,2450,2457,2462,2468,2475,2479,2485,2491,2498,2504,2510,2518,2525,2532,2539,2546,2554,2562,2569,2577,2584,2591,2598,2606,2613,2620,2626,2633,2640,2647,2652,2660,2668,2675,2682,2690,2696,2702,2709,2715,2723,2728,2736,2743,2750,2757,2764,2771,2778,2785,2791,2797],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},2345,207.867,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-07",208.46,208.82,207.79,-1.06,-0.51,346037.590621,3348,208.4338,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-06",209.67,210.34,209.5,209.73,1.18,0.57,574877.203,6222,209.872,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-05",207.57,209.07,207.18,208.55,1.02,0.49,314691.404904,2767,208.3097,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-10-02",207.85,208.205,206.78,207.53,1.69,0.82,379779.317059,3198,207.495,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-10-01",206.12,206.48,204.64,205.84,-0.39,-0.19,335440.224982,4892,205.6217,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-30",207.26,207.855,206.01,206.23,-0.48,-0.23,865230.35209,4038,206.9603,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":105,"volume":116,"transactions":117,"vwap":118},"2026-09-29",207.36,207.49,206.06,206.71,-0.47,253951.265442,5404,206.631,{"date":120,"open":121,"high":122,"low":123,"close":69,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-28",207.84,208.34,206.7375,-1.55,-0.74,886464.194282,5482,207.2961,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-25",208.13,209,207.56,208.73,1.08,0.52,725730.658131,4450,208.6327,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":94,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-24",206.98,208.06,206.46,207.65,-0.09,204550.320983,1721,207.3123,{"date":151,"open":152,"high":152,"low":153,"close":121,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-23",209.36,207.42,-2.18,-1.04,275234.077445,3445,208.0636,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-22",209.92,210.37,209.43,210.02,0.32,0.15,150744.989565,2761,209.8886,{"date":171,"open":131,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-21",210.016065,208.04,209.7,2.93,1.42,236360.43895,3100,209.092,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-18",206.75,206.895,205.87,206.77,-0.44,-0.21,272791.816607,3633,206.4287,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-17",207.25,207.35,206.54,207.21,2.5,1.22,1081279.90563,6744,207.1171,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-16",206.41,206.89,203.55,204.71,-0.92,-0.45,353532.571722,4587,205.8163,{"date":214,"open":90,"high":90,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-15",205.35,205.63,-1.17,-0.57,1354161.670173,7093,205.6198,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-14",206.26,207.4199,205.9,206.8,-0.89,-0.43,253379.759801,1968,206.7109,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-11",208.12,208.29,207.47,207.69,1.82,0.88,483310.196039,3917,207.8826,{"date":245,"open":103,"high":114,"low":246,"close":184,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-10",205.71,-1.58,-0.76,769680.749062,3948,206.0054,{"date":253,"open":254,"high":255,"low":20,"close":256,"change":257,"percent_change":218,"volume":258,"transactions":259,"vwap":260},"2026-09-09",208.15,208.25,207.45,-1.18,265871.603956,2668,207.6041,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":218,"volume":268,"transactions":269,"vwap":270},"2026-09-08",209.45,209.7269,208.485,208.63,-1.19,271513.201695,4898,209.0309,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-04",209.91,210.4063,209.52,209.82,-0.52,-0.25,177258.179905,2072,209.9218,{"date":283,"open":284,"high":285,"low":286,"close":57,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-03",208.96,210.6844,208.92,2.34,1.12,265302.927101,2865,209.8845,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":121},"2026-09-02",207.32,208.2439,207,208,0.97,0.47,359391.516652,5392,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-01",207.46,207.95,206.525,207.03,-1.79,-0.86,628598.570376,3780,207.6299,{"date":314,"open":315,"high":316,"low":317,"close":47,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-31",209.15,209.355,208.26,-0.61,-0.29,568785.304112,4535,208.7273,{"date":324,"open":325,"high":326,"low":327,"close":163,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-28",210.5,210.87,209.08,-0.5,-0.24,301028.002411,4071,209.7172,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":298,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-27",209.37,210.195,209.13,209.93,0.46,254055.868588,3441,209.7385,{"date":344,"open":286,"high":345,"low":346,"close":284,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-26",209.465,208.56,-0.37,-0.18,228877.687386,3245,209.0216,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-25",209.18,209.3956,208.425,209.33,0.85,0.41,125635.406429,3219,209.094,{"date":364,"open":365,"high":365,"low":173,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-24",208.71,208.48,-0.59,-0.28,201031.853469,2085,208.4449,{"date":373,"open":374,"high":375,"low":376,"close":68,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-21",208.89,209.4,208.52,1.24,0.6,1202781.996706,9339,209.0267,{"date":383,"open":266,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-20",209.14,207.72,207.83,-1.39,-0.66,366463.958846,6219,208.2152,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-19",209.89,209.975,209.035,209.22,0.48,0.23,572240.615087,3550,209.4613,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":22,"volume":410,"transactions":411,"vwap":412},"2026-08-18",209.39,209.495,208.58,208.74,-1.69,328996.267323,4286,208.9797,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":347,"volume":420,"transactions":421,"vwap":422},"2026-08-17",211.24,211.39,210.325,210.43,-0.78,421248.178825,3070,210.7616,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-14",211.73,211.84,210.92,211.21,-0.3,-0.14,344957.317272,4047,211.2541,{"date":435,"open":436,"high":25,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-13",211,210.825,211.51,1.13,0.54,297828.741368,3160,211.4132,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-12",210.96,210.16,210.38,0.69,0.33,218561.223608,2913,210.4256,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-11",210.77,209.425,209.69,-0.42,-0.2,254375.414372,3179,210.1272,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",210.09,210.75,209.96,210.11,-0.36,-0.17,875458.272177,7630,210.338,{"date":476,"open":273,"high":477,"low":478,"close":479,"change":480,"percent_change":240,"volume":481,"transactions":482,"vwap":483},"2026-08-07",210.57,209.47,210.47,1.84,333765.583889,3579,210.0151,{"date":485,"open":486,"high":487,"low":488,"close":266,"change":277,"percent_change":278,"volume":489,"transactions":490,"vwap":491},"2026-08-06",209.26,209.64,208.44,1025803.663364,5442,208.7174,{"date":493,"open":494,"high":495,"low":496,"close":315,"change":146,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-05",210.52,210.66,208.83,-0.04,466496.051684,6079,209.8136,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",206.86,209.65,206.73,209.24,3.39,1.65,462296.663733,6023,208.154,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":198,"volume":519,"transactions":520,"vwap":521},"2026-08-03",204.09,206.04,204.07,205.85,2.48,784707.067883,6021,204.9114,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-31",203.14,204.02,201.34,203.37,0.39,0.19,407773.39468,3411,202.8675,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",201.16,203.08,200.95,202.98,3.8,1.91,1065709.669358,6509,202.5313,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",201.49,202.48,199.11,199.18,-2.62,-1.3,252692.449744,3401,200.48,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":440,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-28",200.98,202.3,200.25,201.8,0.27,322328.587634,3652,201.5507,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":529,"volume":572,"transactions":573,"vwap":574},"2026-07-27",202.58,202.79,200.45,201.26,0.38,272129.230404,2419,201.2577,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":561,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-24",200.93,202.16,200.56,200.88,0.13,340278.860567,5181,201.1613,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",200.74,201.62,199.805,200.61,-2.49,-1.23,300956.922203,3815,200.5368,{"date":597,"open":598,"high":599,"low":538,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-22",203,203.645,203.1,-0.03,-0.01,267307.138987,1847,203.1955,{"date":607,"open":547,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-21",203.38,201.83,203.13,2.03,1.01,355205.685311,4581,203.017,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":22,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-20",202.61,202.83,201.005,201.1,-0.4,363672.153751,3037,202.0224,{"date":627,"open":628,"high":618,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-17",201.27,201.02,201.9,-1.68,-0.83,433743.921754,4811,202.0227,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":217,"percent_change":218,"volume":642,"transactions":643,"vwap":644},"2026-07-16",203.98,204.55,202.84,203.58,432357.80192,4932,203.83,{"date":646,"open":647,"high":648,"low":206,"close":649,"change":650,"percent_change":571,"volume":651,"transactions":652,"vwap":653},"2026-07-15",204.61,205.04,204.75,0.77,286307.362841,3493,204.5807,{"date":655,"open":656,"high":91,"low":657,"close":638,"change":298,"percent_change":398,"volume":658,"transactions":659,"vwap":660},"2026-07-14",203.89,203.49,858516.584934,6231,204.0068,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-13",203.94,204.15,202.675,203.01,-1.62,-0.79,330344.85627,5054,203.5253,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-10",204.039993,204.75999,203.029999,204.63,0.9,0.44,186000,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-09",202.69,203.95,202.49001,203.73,1.44,0.71,316500,{"date":691,"open":692,"high":693,"low":579,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-08",201.39,202.44,202.28999,-0.84,-0.41,476600,{"date":699,"open":700,"high":701,"low":702,"close":610,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":610},"2026-07-07",204.080002,204.3,202.71001,-1.31,-0.64,446300,{"date":707,"open":206,"high":708,"low":709,"close":710,"change":711,"percent_change":240,"volume":712,"transactions":9,"vwap":710},"2026-07-06",204.72,203.39999,204.44,1.79,511500,{"date":714,"open":524,"high":701,"low":526,"close":715,"change":61,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-02",202.64999,0.28,682200,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":368,"volume":725,"transactions":9,"vwap":723},"2026-07-01",201.85001,203.0099945,201.32001,202.080002,-0.56,809200,{"date":727,"open":728,"high":619,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-30",201.10001,202.64,1.4,0.7,738600,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-29",200.020004,201.36,198.92999,201.24001,3.88,1.97,502500,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-26",198.2,200.080002,197.36,-1.93,-0.97,1262500,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":166,"volume":756,"transactions":9,"vwap":754},"2026-06-25",200.69,198.60001,199.28999,0.29,1217800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":229,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-24",199.44,200.57001,198.48,199,-0.22,1744100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-23",199.12,200.62,198.84,199.42999,-2.94,-1.45,713100,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":470,"percent_change":348,"volume":780,"transactions":9,"vwap":779},"2026-06-22",202.92999,203.88,201.95,202.37,823500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-18",203.17,203.25999,202.2,202.73,1.74,0.87,2013900,{"date":791,"open":206,"high":663,"low":792,"close":793,"change":794,"percent_change":155,"volume":795,"transactions":9,"vwap":793},"2026-06-17",200.53,200.99001,-2.11,813300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-16",204.10001,204.31,202.96001,203.10001,-0.53,-0.26,2003500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-15",203.62,204.45,203.46001,203.63,1.31,0.65,1172400,{"date":815,"open":778,"high":538,"low":816,"close":817,"change":818,"percent_change":528,"volume":819,"transactions":9,"vwap":817},"2026-06-12",200.75,202.32001,0.78,397000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-11",198.63,202.039993,197.63,201.53999,4.1,2.08,558300,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":771,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-10",199.42,200.60001,197.44,-1.47,229200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-09",202.25999,203.089996,196.71001,200.38,-0.67,-0.33,911300,{"date":846,"open":847,"high":567,"low":752,"close":848,"change":849,"percent_change":450,"volume":850,"transactions":9,"vwap":848},"2026-06-08",201.89999,201.050003,0.67,310700,{"date":852,"open":853,"high":854,"low":855,"close":841,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":841},"2026-06-05",204.25999,204.36,199.86,-5.29,-2.57,423300,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":71,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-04",204.37,206,205.67,0.5,114300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":125,"volume":873,"transactions":9,"vwap":871},"2026-06-03",205.67999,205.91,204.52,204.64999,-1.53,1305300,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":83,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-02",205.16,206.33,206.17999,0.4,963000,{"date":882,"open":861,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-01",205.8,204.2,205.36,0.43,0.21,545000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":581,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-29",205.050003,205.64999,204.8,204.92999,0.06,1855200,{"date":898,"open":206,"high":899,"low":900,"close":893,"change":901,"percent_change":679,"volume":902,"transactions":9,"vwap":893},"2026-05-28",204.91,203.28999,0.89,1146900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":146,"percent_change":497,"volume":909,"transactions":9,"vwap":908},"2026-05-27",204.11,204.22,203.22,203.91,363000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-26",204.089996,204.33,203.42999,204,1.46,0.72,446900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":299,"percent_change":399,"volume":925,"transactions":9,"vwap":924},"2026-05-22",202.78,203.34,202.25,202.53999,1135800,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":755,"volume":932,"transactions":9,"vwap":930},"2026-05-21",199.88,202.52,202.070007,0.58,1585900,{"date":934,"open":770,"high":935,"low":767,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-20",201.66,201.49001,2.52,1.27,185800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":704,"volume":947,"transactions":9,"vwap":945},"2026-05-19",199.25999,200.14999,198.41,198.97,-1.28,879800,{"date":949,"open":590,"high":950,"low":951,"close":559,"change":450,"percent_change":952,"volume":953,"transactions":9,"vwap":559},"2026-05-18",200.86,198.78999,0.17,625800,{"date":955,"open":832,"high":580,"low":956,"close":957,"change":958,"percent_change":387,"volume":959,"transactions":9,"vwap":957},"2026-05-15",199.53,199.92,-2.82,427500,{"date":961,"open":847,"high":783,"low":847,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-14",202.74001,1.11,0.55,677800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-13",200.47,201.88,200,201.63,1.06,0.53,338300,{"date":976,"open":977,"high":752,"low":978,"close":760,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":760},"2026-05-12",200.10001,198.74001,-0.31,-0.15,666200,{"date":983,"open":984,"high":985,"low":984,"close":580,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":580},"2026-05-11",200.36,201.28999,0.24,0.12,541800,{"date":990,"open":977,"high":816,"low":745,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-08",200.64,1.52,0.76,413900,{"date":996,"open":997,"high":997,"low":978,"close":767,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":767},"2026-05-07",200.97,-1.51,-0.75,674900,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-06",199.28,200.78,199.0099945,200.63,3.6,1.83,943300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-05",196.74001,197.61,196.62,197.029999,1.47,0.75,2142900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":318,"volume":1026,"transactions":9,"vwap":1024},"2026-05-04",196.28,196.95,194.92,195.56,-1.2,687500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":887,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-01",196.89999,197.88,196.67999,196.75999,0.11,535200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-30",195.17999,196.77,194.25,196.55,2.68,1.38,11521900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":724,"percent_change":319,"volume":1050,"transactions":9,"vwap":1049},"2026-04-29",193.92999,194.059998,193.020004,193.87,476900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":277,"volume":1058,"transactions":9,"vwap":1056},"2026-04-28",194.59,194.72,193.69,194.42999,-1.02,6058600,{"date":1060,"open":1061,"high":1024,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-27",195.14,194.74001,195.45,0.18,0.09,1863100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1017,"volume":1074,"transactions":9,"vwap":1072},"2026-04-24",194.46001,195.39,193.95,195.27,1.45,477900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":724,"volume":1082,"transactions":9,"vwap":1080},"2026-04-23",194.5,195.17,192.14999,193.82001,-1.1,1536800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1023,"change":1088,"percent_change":358,"volume":1089,"transactions":9,"vwap":1023},"2026-04-22",194.67,195,194.34,1.64,771500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-21",195.52,195.66,192.92999,193.28,-2.23,-1.14,2488000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":368,"percent_change":430,"volume":1105,"transactions":9,"vwap":1104},"2026-04-20",195.21001,195.61,194.61,195.50999,2060600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-17",195.25,196.48,194.87,195.78999,2.41,1.25,276800,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-16",193.64,193.75,192.78,193.38,0.05,0.03,272600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":449,"volume":1131,"transactions":9,"vwap":1129},"2026-04-15",192.21001,193.42999,191.89,193.33,1.33,1367100,{"date":1133,"open":1134,"high":1126,"low":1135,"close":1136,"change":1137,"percent_change":972,"volume":1138,"transactions":9,"vwap":1136},"2026-04-14",190.75999,190.74001,192,2.01,1053600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":358,"volume":1146,"transactions":9,"vwap":1144},"2026-04-13",187.58,190.089996,187.37,189.99001,1.61,752800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-10",188.96001,189.19,188.020004,188.38,0.02,0.01,285200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":731,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-09",187.11,188.78,186.7,188.36,0.37,618500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-08",188.11,188.53999,186.69,187.66,5.19,2.84,628300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":601,"volume":1180,"transactions":9,"vwap":1178},"2026-04-07",181.74001,182.55,180.19,182.47,-0.05,264100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":679,"volume":1188,"transactions":9,"vwap":1186},"2026-04-06",181.78999,182.67999,181.71001,182.52,0.8,226700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":146,"percent_change":1179,"volume":1195,"transactions":9,"vwap":1194},"2026-04-02",179.11,182.3,178.64999,181.72,457700,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":711,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-01",181.58,182.75999,181.23,181.81,0.99,1562800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-31",177.17999,180.28,176.64999,180.020004,5.08,2.9,2361600,{"date":1214,"open":1215,"high":1216,"low":26,"close":1217,"change":104,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-30",177.050003,177.070007,174.94,-0.27,555600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":550,"percent_change":834,"volume":1226,"transactions":9,"vwap":1225},"2026-03-27",177.12,177.33,175,175.42,1412900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-26",179.71001,180.55,177.89,178.039993,-3.15,-1.74,1251000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1017,"volume":1243,"transactions":9,"vwap":1241},"2026-03-25",181.75999,182.22,180.59,181.19,1.34,367800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":23,"volume":1251,"transactions":9,"vwap":1249},"2026-03-24",179.0099945,180.75,178.66,179.85001,-0.69,287300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-23",180.87,182.53,179.89,180.53999,2.54,1.43,505100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-20",180.8,180.89,177.0099945,178,-3.36,-1.85,430500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":696,"percent_change":105,"volume":1276,"transactions":9,"vwap":1275},"2026-03-19",179.86,182.16,179.61,181.36,537600,{"date":1278,"open":1279,"high":1280,"low":1194,"close":1281,"change":1282,"percent_change":834,"volume":1283,"transactions":9,"vwap":1281},"2026-03-18",183.77,184.089996,181.77,-2.72,399700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":986,"volume":1291,"transactions":9,"vwap":1289},"2026-03-17",184.97,185.45,184.38,184.49001,0.45,162700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-16",183.62,184.67999,183.38,184.039993,2.29,1.26,318400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":248,"volume":1308,"transactions":9,"vwap":1306},"2026-03-13",183.78,184.7,181.47,181.75,-1.4,299700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-12",184.42999,184.63,183.13,183.14999,-2.87,-1.54,484400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":348,"volume":1325,"transactions":9,"vwap":1323},"2026-03-11",186.059998,186.8,185.14999,186.020004,-0.34,320500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":146,"percent_change":1179,"volume":1332,"transactions":9,"vwap":1331},"2026-03-10",186.78999,188.35001,185.81,186.36,1090400,{"date":1334,"open":1335,"high":1336,"low":1238,"close":1337,"change":1016,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-09",182.97,186.91,186.45,0.79,1063600,{"date":1341,"open":1289,"high":1320,"low":1342,"close":1343,"change":794,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-06",183.81,184.98,-1.13,722300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":208,"volume":1353,"transactions":9,"vwap":1351},"2026-03-05",187.39,188.3,185.35001,187.089996,-1.73,931400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1145,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-04",187.94,189.17,187.23,188.82001,0.86,920300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-03",185.38,187.8,183.75999,187.21001,-2.97,-1.56,514800,{"date":1372,"open":1373,"high":1374,"low":1151,"close":1375,"change":388,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-02",188.22,190.64999,190.17999,-0.35,531400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":695,"percent_change":186,"volume":1384,"transactions":9,"vwap":1383},"2026-02-27",190.35001,191.17999,190.050003,190.84,595600,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1250,"percent_change":470,"volume":1390,"transactions":9,"vwap":1389},"2026-02-26",192.44,190.33,191.67999,418200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-25",191.55,192.53,191.53999,192.37,1.6,0.84,539100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":938,"percent_change":849,"volume":1406,"transactions":9,"vwap":1405},"2026-02-24",189.21001,190.99001,189,190.77,187900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":409,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-23",190.91,191.42999,189.050003,189.5,-0.88,257500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-20",189.33,191.41,189.24001,191.19,1.3,0.68,257900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":277,"percent_change":1218,"volume":1430,"transactions":9,"vwap":1429},"2026-02-19",189.46001,190.10001,189.13,189.89,172600,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":864,"volume":1438,"transactions":9,"vwap":1436},"2026-02-18",189.85001,191.17,189.49001,190.41,0.95,208000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1426,"change":895,"percent_change":1122,"volume":1444,"transactions":9,"vwap":1426},"2026-02-17",188.53,189.95,187.5,252900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":571,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-13",189.0099945,190.34,188.24001,189.39999,0.2,333700,{"date":1454,"open":1396,"high":1394,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":828,"transactions":9,"vwap":1456},"2026-02-12",188.85001,189.020004,-2.81,-1.46,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":399,"percent_change":987,"volume":1465,"transactions":9,"vwap":1464},"2026-02-11",192.77,192.84,190.87,191.83,257300,{"date":1467,"open":1126,"high":1468,"low":1469,"close":1470,"change":329,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-10",192.53999,191.48,191.60001,-0.13,310500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1397,"percent_change":1398,"volume":1479,"transactions":9,"vwap":1478},"2026-02-09",190.28,192.10001,190.0099945,191.84,291500,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":611,"volume":1486,"transactions":9,"vwap":1484},"2026-02-06",187.85001,190.47,190.24001,3.78,570300,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-05",187.41,188.14999,186.13,186.46001,-2.52,-1.33,612500,{"date":1497,"open":1427,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":329,"volume":1502,"transactions":9,"vwap":1500},"2026-02-04",190.31,187.89,188.98,-0.46,417600,{"date":1504,"open":1135,"high":1505,"low":1356,"close":1506,"change":1507,"percent_change":704,"volume":1508,"transactions":9,"vwap":1506},"2026-02-03",190.81,189.44,-1.22,384700,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":440,"volume":1515,"transactions":9,"vwap":1513},"2026-02-02",189.25999,190.95,190.66,1.03,776100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":217,"percent_change":318,"volume":1522,"transactions":9,"vwap":1521},"2026-01-30",190.029999,190.42,188.47,189.63,992300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1154,"percent_change":1154,"volume":1529,"transactions":9,"vwap":1528},"2026-01-29",191.49001,191.56,188.41,190.8,450600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":328,"percent_change":803,"volume":1536,"transactions":9,"vwap":1535},"2026-01-28",191.14999,191.39999,190.28999,190.78999,163300,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1042,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-27",190.61,191.46001,191.28999,0.73,210100,{"date":1545,"open":1546,"high":1498,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-26",189.47,189.91,1.05,0.56,278600,{"date":1552,"open":1553,"high":1554,"low":1151,"close":1555,"change":1556,"percent_change":1557,"volume":741,"transactions":9,"vwap":1555},"2026-01-23",188.39,189.12,188.86,0.3,0.16,{"date":1559,"open":1555,"high":1428,"low":1560,"close":1561,"change":678,"percent_change":398,"volume":1562,"transactions":9,"vwap":1561},"2026-01-22",188.14,188.56,1321100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1169,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1169},"2026-01-21",186.35001,188.55,185.86,2.02,1.09,503000,{"date":1572,"open":1573,"high":1348,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-20",186.61,185.49001,185.64,-3.57,-1.89,411300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1402,"change":497,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1402},"2026-01-16",189.64999,189.81,188.75999,-0.02,249800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":165,"percent_change":952,"volume":1592,"transactions":9,"vwap":1591},"2026-01-15",190,190.070007,189.080002,189.25,246600,{"date":1594,"open":1447,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-14",189.28,188.039993,188.92999,-0.6,-0.32,232200,{"date":1602,"open":1603,"high":1142,"low":1604,"close":1605,"change":277,"percent_change":1218,"volume":1606,"transactions":9,"vwap":1605},"2026-01-13",190.059998,188.95,189.53,260900,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1382,"change":136,"percent_change":561,"volume":1611,"transactions":9,"vwap":1382},"2026-01-12",189.029999,190.13,638300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1605,"change":1617,"percent_change":449,"volume":1618,"transactions":9,"vwap":1605},"2026-01-09",188.7,189.77,188.31,1.29,650000,{"date":1620,"open":1356,"high":1621,"low":1622,"close":1449,"change":1153,"percent_change":1154,"volume":1623,"transactions":9,"vwap":1449},"2026-01-08",188.33,187.64999,490400,{"date":1625,"open":1626,"high":1419,"low":1560,"close":1373,"change":248,"percent_change":622,"volume":1627,"transactions":9,"vwap":1373},"2026-01-07",188.89,314600,{"date":1629,"open":1630,"high":1590,"low":1631,"close":1500,"change":298,"percent_change":136,"volume":1632,"transactions":9,"vwap":1500},"2026-01-06",188.13,188.080002,466200,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1187,"volume":1639,"transactions":9,"vwap":1637},"2026-01-05",187.33,188.32001,188.0099945,1.5,508800,{"date":1641,"open":1367,"high":1358,"low":1642,"close":1643,"change":1644,"percent_change":879,"volume":1645,"transactions":9,"vwap":1643},"2026-01-02",185.59,186.50999,0.74,307500,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":388,"volume":1652,"transactions":9,"vwap":1650},"2025-12-31",187.050003,185.67,185.77,-1.24,211100,{"date":1654,"open":1367,"high":1655,"low":1656,"close":1657,"change":146,"percent_change":1179,"volume":1658,"transactions":9,"vwap":1657},"2025-12-30",187.48,186.92999,187.0099945,333600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":23,"volume":1666,"transactions":9,"vwap":1664},"2025-12-29",187.039993,187.49001,186.67999,187.10001,-0.71,684000,{"date":1668,"open":1669,"high":1670,"low":1655,"close":1671,"change":1065,"percent_change":1121,"volume":1672,"transactions":9,"vwap":1671},"2025-12-26",187.96001,188,187.81,309100,{"date":1674,"open":1675,"high":1482,"low":1676,"close":1677,"change":1678,"percent_change":561,"volume":1679,"transactions":9,"vwap":1677},"2025-12-24",187.25,187.13,187.72,0.51,163500,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1367,"change":1684,"percent_change":72,"volume":1685,"transactions":9,"vwap":1367},"2025-12-23",186.34,187.25999,0.92,206900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":963,"percent_change":378,"volume":1692,"transactions":9,"vwap":1691},"2025-12-22",185.95,186.37,185.69,186.28999,443700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":83,"volume":1700,"transactions":9,"vwap":1698},"2025-12-19",184.34,185.46001,184.22,185.17999,1.51,921900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1042,"percent_change":993,"volume":1707,"transactions":9,"vwap":1706},"2025-12-18",183.94,184.72,183.37,183.67,258800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-17",184.21001,184.39,182.23,182.28999,-1.9,-1.03,558200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-16",184.33,184.73,183.27,184.19,-2.07,-1.11,397400,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":952,"percent_change":1065,"volume":1731,"transactions":9,"vwap":1730},"2025-12-15",187.36,185.92999,186.25999,1077100,{"date":1733,"open":1365,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-12",187.89999,185.42999,186.089996,-1.76,-0.94,296000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1482,"change":917,"percent_change":571,"volume":1745,"transactions":9,"vwap":1482},"2025-12-11",187.029999,187.95,186.33,498700,{"date":1747,"open":1567,"high":1748,"low":1749,"close":1676,"change":1113,"percent_change":849,"volume":1750,"transactions":9,"vwap":1676},"2025-12-10",187.60001,185.55,1259100,{"date":1752,"open":1753,"high":1643,"low":1754,"close":1755,"change":601,"percent_change":1584,"volume":1756,"transactions":9,"vwap":1755},"2025-12-09",185.89999,185.75999,185.88,301900,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":842,"percent_change":470,"volume":1762,"transactions":9,"vwap":1761},"2025-12-08",186.86,185.57001,185.91,391000,{"date":1764,"open":1765,"high":1766,"low":1682,"close":1767,"change":450,"percent_change":1064,"volume":1768,"transactions":9,"vwap":1767},"2025-12-05",186.75999,187.34,186.58,278000,{"date":1770,"open":1771,"high":1771,"low":1690,"close":1772,"change":529,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-04",186.63,186.25,0.1,372800,{"date":1776,"open":1698,"high":1772,"low":1777,"close":1320,"change":818,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1320},"2025-12-03",184.95,0.42,210000,{"date":1781,"open":1782,"high":1690,"low":1783,"close":1784,"change":1290,"percent_change":986,"volume":1785,"transactions":9,"vwap":1784},"2025-12-02",185.32001,184.75999,185.28,466700,{"date":1787,"open":1788,"high":1749,"low":1788,"close":1789,"change":632,"percent_change":209,"volume":1790,"transactions":9,"vwap":1789},"2025-12-01",184.57001,184.83,363100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":864,"volume":1798,"transactions":9,"vwap":1796},"2025-11-28",184.89999,185.78,184.84,185.66,0.93,413600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1720,"change":1699,"percent_change":83,"volume":1804,"transactions":9,"vwap":1720},"2025-11-26",183.95,185.089996,183.8,469000,{"date":1806,"open":1305,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-25",183.42,180.49001,183.22,2.06,1.14,820900,{"date":1814,"open":1815,"high":1816,"low":1274,"close":1817,"change":1818,"percent_change":963,"volume":1819,"transactions":9,"vwap":1817},"2025-11-24",179.98,181.57001,181.16,1.98,886000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":972,"volume":1827,"transactions":9,"vwap":1825},"2025-11-21",178.23,180.44,177.16,179.17999,1.88,893400,{"date":1829,"open":1178,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":872,"volume":1834,"transactions":9,"vwap":1832},"2025-11-20",183.080002,177.23,177.3,-2.76,396800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":755,"percent_change":1557,"volume":1841,"transactions":9,"vwap":1840},"2025-11-19",179.75,181.17999,179.12,180.059998,208700,{"date":1843,"open":1209,"high":1844,"low":1845,"close":1846,"change":998,"percent_change":632,"volume":835,"transactions":9,"vwap":1846},"2025-11-18",180.78,178.57001,179.77,{"date":1848,"open":1849,"high":1705,"low":1850,"close":1851,"change":1852,"percent_change":155,"volume":1853,"transactions":9,"vwap":1851},"2025-11-17",182.39999,180.45,181.28,-1.91,496600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":497,"percent_change":1584,"volume":1860,"transactions":9,"vwap":1859},"2025-11-14",181.67999,184.020004,181.2,183.19,233700,{"date":1862,"open":1863,"high":1642,"low":1864,"close":1865,"change":1866,"percent_change":667,"volume":1867,"transactions":9,"vwap":1865},"2025-11-13",185.53,182.94,183.23,-3.01,320900,{"date":1869,"open":1870,"high":1871,"low":1650,"close":1872,"change":398,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-12",186.42999,186.48,186.24001,0.26,373500,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1754,"change":1880,"percent_change":165,"volume":1881,"transactions":9,"vwap":1754},"2025-11-11",185.070007,185.97,184.86,0.59,194900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1259,"volume":1889,"transactions":9,"vwap":1887},"2025-11-10",184.13,185.39,183.64,185.17,2.61,353300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":528,"percent_change":887,"volume":1896,"transactions":9,"vwap":1895},"2025-11-07",181.55,182.60001,180.13,182.56,1215900,{"date":1898,"open":1303,"high":1899,"low":1900,"close":1901,"change":1234,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-06",183.92999,181.89,182.17,-0.95,749000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1290,"volume":1911,"transactions":9,"vwap":1909},"2025-11-05",183.12,184.59,182.91,183.91,0.83,166500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1830,"change":1917,"percent_change":592,"volume":1918,"transactions":9,"vwap":1830},"2025-11-04",183.28,184.28,182.87,-2.28,280800,{"date":1920,"open":1567,"high":1567,"low":1311,"close":1921,"change":450,"percent_change":1064,"volume":1922,"transactions":9,"vwap":1921},"2025-11-03",185.36,134800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":571,"percent_change":887,"volume":1929,"transactions":9,"vwap":1928},"2025-10-31",185.58,185.60001,184.28999,185.029999,582700,{"date":1931,"open":1784,"high":1932,"low":1933,"close":1934,"change":1369,"percent_change":695,"volume":1935,"transactions":9,"vwap":1934},"2025-10-30",185.89,184.62,184.64999,140800,{"date":1937,"open":1938,"high":1657,"low":1939,"close":1940,"change":229,"percent_change":105,"volume":1941,"transactions":9,"vwap":1940},"2025-10-29",186.88,185.3,186.21001,232700,{"date":1943,"open":1492,"high":1944,"low":1945,"close":1946,"change":571,"percent_change":1451,"volume":1947,"transactions":9,"vwap":1946},"2025-10-28",187.070007,186.11,186.64,267100,{"date":1949,"open":1950,"high":1691,"low":1760,"close":1730,"change":740,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1730},"2025-10-27",185.63,1.07,102500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1927,"change":439,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1927},"2025-10-24",184.16,184.61,184.029999,0.62,146400,{"date":1961,"open":1192,"high":1296,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-23",182.27,183.16,1.17,0.64,130600,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":104,"volume":1974,"transactions":9,"vwap":1972},"2025-10-22",182.92,183,180.94,181.99001,-0.87,586400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":23,"percent_change":187,"volume":1981,"transactions":9,"vwap":1980},"2025-10-21",183.039993,183.31,182.58,182.86,213200,{"date":1983,"open":1178,"high":1984,"low":1178,"close":1985,"change":1397,"percent_change":240,"volume":1986,"transactions":9,"vwap":1985},"2025-10-20",183.42999,183.24001,1567100,{"date":1988,"open":1989,"high":1900,"low":1840,"close":1990,"change":993,"percent_change":1778,"volume":1991,"transactions":9,"vwap":1990},"2025-10-17",180.38,181.64,373000,{"date":1993,"open":1962,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1376,"volume":1998,"transactions":9,"vwap":1996},"2025-10-16",182.62,180.10001,180.88,-0.63,3485200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1644,"percent_change":359,"volume":2005,"transactions":9,"vwap":2004},"2025-10-15",181.88,182.67,180.2,181.50999,167900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":987,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-14",179.089996,181.48,178.39,180.77,0.07,304800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-13",179.91,181.020004,179.75999,180.64999,2.45,1.37,163900,{"date":2024,"open":2025,"high":1859,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-10",182.89,178.12,178.2,-4.47,-2.45,303900,{"date":2032,"open":1706,"high":1279,"low":2033,"close":2002,"change":2034,"percent_change":1501,"volume":2035,"transactions":9,"vwap":2002},"2025-10-09",182.25,-0.85,354400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":678,"percent_change":72,"volume":2042,"transactions":9,"vwap":2041},"2025-10-08",183.050003,183.58,182.85001,183.52,729700,{"date":2044,"open":1886,"high":2045,"low":1849,"close":1994,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1994},"2025-10-07",183.84,-0.99,-0.54,201700,{"date":2050,"open":2051,"high":1909,"low":1963,"close":2052,"change":378,"percent_change":450,"volume":2053,"transactions":9,"vwap":2052},"2025-10-06",183.66,183.61,116100,{"date":2055,"open":2056,"high":1303,"low":1184,"close":2057,"change":1162,"percent_change":1451,"volume":2058,"transactions":9,"vwap":2057},"2025-10-03",183.11,183.0099945,298600,{"date":2060,"open":2025,"high":1864,"low":2061,"close":2062,"change":716,"percent_change":166,"volume":2063,"transactions":9,"vwap":2062},"2025-10-02",181.89999,182.64,275000,{"date":2065,"open":2066,"high":1895,"low":2067,"close":2068,"change":1187,"percent_change":679,"volume":2069,"transactions":9,"vwap":2068},"2025-10-01",181.17,181.14,182.36,197600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-30",180.74001,181.67,180.47,181.56,0.63,0.35,180800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2076,"percent_change":2077,"volume":2085,"transactions":9,"vwap":2084},"2025-09-29",180.98,181.21001,180.50999,180.92999,244500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":440,"volume":2093,"transactions":9,"vwap":2091},"2025-09-26",179.67999,180.39,179.39999,180.3,0.96,184700,{"date":2095,"open":1191,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1501,"volume":2100,"transactions":9,"vwap":2098},"2025-09-25",179.5,178.5,179.34,-0.82,523000,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":209,"volume":2108,"transactions":9,"vwap":2106},"2025-09-24",180.99001,181.059998,179.88,180.16,-0.81,97600,{"date":2110,"open":2001,"high":2111,"low":2112,"close":2113,"change":125,"percent_change":696,"volume":2114,"transactions":9,"vwap":2113},"2025-09-23",182.070007,180.67,180.97,140500,{"date":2116,"open":2117,"high":1900,"low":2118,"close":1185,"change":849,"percent_change":1162,"volume":2119,"transactions":9,"vwap":1185},"2025-09-22",180.62,180.56,161700,{"date":2121,"open":2122,"high":2066,"low":2123,"close":2124,"change":440,"percent_change":1556,"volume":2125,"transactions":9,"vwap":2124},"2025-09-19",180.82001,180.21001,181.039993,175000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":136,"volume":2133,"transactions":9,"vwap":2131},"2025-09-18",180.25999,181,179.78999,180.5,0.94,153500,{"date":2135,"open":2136,"high":2074,"low":2097,"close":2137,"change":209,"percent_change":278,"volume":2138,"transactions":9,"vwap":2137},"2025-09-17",179.89999,179.56,185100,{"date":2140,"open":2089,"high":2141,"low":2142,"close":2143,"change":471,"percent_change":146,"volume":2144,"transactions":9,"vwap":2143},"2025-09-16",180.39999,179.67,180.0099945,111600,{"date":2146,"open":2147,"high":2091,"low":1249,"close":2148,"change":1797,"percent_change":136,"volume":2149,"transactions":9,"vwap":2148},"2025-09-15",179.87,180.17999,220600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":763,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-09-12",179.25999,179.62,178.97,179.25,-0.12,269200,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":1145,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-11",178.42999,179.57001,179.47,0.91,131700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1556,"percent_change":952,"volume":2171,"transactions":9,"vwap":2170},"2025-09-10",178.31,178.52,177.45,177.86,202500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1556,"percent_change":952,"volume":2178,"transactions":9,"vwap":2177},"2025-09-09",177.19,177.61,176.74001,177.56,133700,{"date":2180,"open":2174,"high":2169,"low":2181,"close":2182,"change":1910,"percent_change":299,"volume":2183,"transactions":9,"vwap":2182},"2025-09-08",176.83,177.25999,282700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":105,"percent_change":1471,"volume":2190,"transactions":9,"vwap":2189},"2025-09-05",177.48,177.8,175.59,176.42999,176400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":916,"percent_change":1910,"volume":2197,"transactions":9,"vwap":2196},"2025-09-04",175.53999,176.67999,175.31,176.66,192900,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":812,"percent_change":1162,"volume":2204,"transactions":9,"vwap":2203},"2025-09-03",174.96001,175.38,174.55,175.2,164600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2202,"change":1494,"percent_change":248,"volume":2210,"transactions":9,"vwap":2202},"2025-09-02",173.67,174.57001,173.17,222600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":155,"percent_change":367,"volume":2217,"transactions":9,"vwap":2216},"2025-08-29",176.39,176.46001,175.42999,175.88,419100,{"date":2219,"open":2214,"high":2220,"low":2221,"close":2222,"change":688,"percent_change":879,"volume":2223,"transactions":9,"vwap":2222},"2025-08-28",176.98,176.13,176.92,159100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":561,"percent_change":166,"volume":2230,"transactions":9,"vwap":2229},"2025-08-27",175.52,176.32001,175.46001,176.21001,157600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1290,"percent_change":1873,"volume":2237,"transactions":9,"vwap":2236},"2025-08-26",175.23,176.050003,175.080002,175.94,382200,{"date":2239,"open":2240,"high":2241,"low":1225,"close":2242,"change":2243,"percent_change":318,"volume":2244,"transactions":9,"vwap":2242},"2025-08-25",176.22,176.3,175.49001,-1.07,275100,{"date":2246,"open":2202,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-22",176.89999,174.37,176.56,2.6,1.49,264700,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1665,"percent_change":696,"volume":2259,"transactions":9,"vwap":2258},"2025-08-21",174.050003,174.47,173.50999,173.96001,550800,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2156,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-20",174.87,173.5,174.67,-0.07,169300,{"date":2268,"open":2269,"high":2270,"low":2208,"close":2271,"change":2272,"percent_change":459,"volume":2273,"transactions":9,"vwap":2271},"2025-08-19",175.69,175.92,174.78999,-0.73,226200,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2226,"change":460,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2226},"2025-08-18",175.50999,175.7,175.28,-0.11,129900,{"date":2282,"open":2283,"high":2283,"low":2193,"close":2284,"change":987,"percent_change":2012,"volume":2285,"transactions":9,"vwap":2284},"2025-08-15",176.23,175.72,115400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":471,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-14",175.17,175.77,175.089996,175.60001,-0.1,112900,{"date":2295,"open":2296,"high":2297,"low":2203,"close":2289,"change":812,"percent_change":1162,"volume":2298,"transactions":9,"vwap":2289},"2025-08-13",175.73,175.96001,155900,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1568,"percent_change":1964,"volume":2305,"transactions":9,"vwap":2304},"2025-08-12",173.81,175.13,173.61,175.12,274100,{"date":2307,"open":2257,"high":2308,"low":2309,"close":2310,"change":802,"percent_change":979,"volume":2311,"transactions":9,"vwap":2310},"2025-08-11",173.89999,172.91,173.10001,161400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1644,"volume":2319,"transactions":9,"vwap":2317},"2025-08-08",173,173.78,172.92,173.63,1.28,255200,{"date":2321,"open":2322,"high":2257,"low":2323,"close":2324,"change":1557,"percent_change":1065,"volume":2325,"transactions":9,"vwap":2324},"2025-08-07",173.35001,171.64,172.35001,238300,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1338,"volume":2333,"transactions":9,"vwap":2331},"2025-08-06",171.31,172.39999,171.13,172.19,1.35,311700,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":1324,"volume":2341,"transactions":9,"vwap":2339},"2025-08-05",171.57001,171.84,170.53,170.84,-0.58,169900,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":916,"volume":2348,"transactions":9,"vwap":2346},"2025-08-04",170.25999,171.81,171.42,2.46,99000,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-08-01",169.88,168.23,168.96001,-2.14,-1.25,361500,{"date":2358,"open":2314,"high":2359,"low":2360,"close":2361,"change":155,"percent_change":1598,"volume":2362,"transactions":9,"vwap":2361},"2025-07-31",173.050003,170.91,171.10001,719300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":368,"volume":2370,"transactions":9,"vwap":2368},"2025-07-30",172.64999,172.99001,171.38,172.14,-0.49,519700,{"date":2372,"open":2373,"high":2374,"low":2329,"close":2375,"change":347,"percent_change":187,"volume":2376,"transactions":9,"vwap":2375},"2025-07-29",173.28999,173.39999,172.63,215600,{"date":2378,"open":2379,"high":2257,"low":2380,"close":2314,"change":999,"percent_change":229,"volume":2381,"transactions":9,"vwap":2314},"2025-07-28",173.42999,172.67,211500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":879,"percent_change":399,"volume":2388,"transactions":9,"vwap":2387},"2025-07-25",173.070007,173.86,173.0099945,173.75,216400,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2322,"change":430,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2322},"2025-07-24",173.52,173.71001,173.25,-0.08,985600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":740,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-23",172.62,173.57001,172.24001,173.49001,1.15,437300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1556,"percent_change":1064,"volume":2410,"transactions":9,"vwap":2409},"2025-07-22",171.32001,171.66,170.61,171.52,588200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":359,"percent_change":986,"volume":2417,"transactions":9,"vwap":2416},"2025-07-21",171.14999,171.98,171.12,171.22,218900,{"date":2419,"open":2409,"high":2409,"low":2420,"close":2421,"change":430,"percent_change":2394,"volume":2422,"transactions":9,"vwap":2421},"2025-07-18",170.50999,170.81,329400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1437,"percent_change":1549,"volume":2429,"transactions":9,"vwap":2428},"2025-07-17",169.98,170.96001,169.83,170.95,286700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":973,"percent_change":2436,"volume":1645,"transactions":9,"vwap":2435},"2025-07-16",169.75,170.14999,168.55,170,0.31,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2046,"percent_change":2340,"volume":2442,"transactions":9,"vwap":2441},"2025-07-15",171.029999,169.41,169.47,286400,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2077,"percent_change":887,"volume":2449,"transactions":9,"vwap":2448},"2025-07-14",169.82001,170.57001,169.69,170.46001,347300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":208,"percent_change":2047,"volume":2456,"transactions":9,"vwap":2455},"2025-07-11",170.020004,170.39999,169.75999,170.11,172200,{"date":2458,"open":2459,"high":2460,"low":2344,"close":2439,"change":450,"percent_change":529,"volume":2461,"transactions":9,"vwap":2439},"2025-07-10",170.64,171.21001,201900,{"date":2463,"open":2464,"high":2465,"low":2445,"close":2466,"change":1811,"percent_change":849,"volume":2467,"transactions":9,"vwap":2466},"2025-07-09",170.27,170.74001,170.7,220000,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1065,"percent_change":1121,"volume":2474,"transactions":9,"vwap":2473},"2025-07-08",169.64999,169.97,169.27,169.56,316000,{"date":2476,"open":2433,"high":2477,"low":2478,"close":2441,"change":1307,"percent_change":2099,"volume":2058,"transactions":9,"vwap":2441},"2025-07-07",170.33,168.78999,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":32,"percent_change":1880,"volume":2484,"transactions":9,"vwap":2483},"2025-07-03",170.17999,171.020004,170.87,153200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2488,"change":917,"percent_change":886,"volume":2490,"transactions":9,"vwap":2488},"2025-07-02",168.92,169.87,168.82001,385600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":105,"percent_change":430,"volume":2497,"transactions":9,"vwap":2496},"2025-07-01",168.88,169.38,168.59,169.14999,593500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2494,"change":1338,"percent_change":299,"volume":2503,"transactions":9,"vwap":2494},"2025-06-30",168.99001,169.62,168.66,311100,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2495,"change":901,"percent_change":973,"volume":2509,"transactions":9,"vwap":2495},"2025-06-27",168.22,169.029999,167.61,184300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1437,"volume":2517,"transactions":9,"vwap":2515},"2025-06-26",166.91,167.75,166.72,167.7,1.58,203500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":319,"percent_change":471,"volume":2524,"transactions":9,"vwap":2523},"2025-06-25",166.32001,166.41,165.8,166.12,199200,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2521,"change":2530,"percent_change":1964,"volume":2531,"transactions":9,"vwap":2521},"2025-06-24",165.67999,166.63,165.49001,1.92,643600,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1016,"percent_change":678,"volume":2538,"transactions":9,"vwap":2537},"2025-06-23",162.8,164.55,162.42,164.49001,259800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":388,"percent_change":622,"volume":2545,"transactions":9,"vwap":2544},"2025-06-20",164.25999,164.34,162.78,163.020004,434100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":1153,"volume":2553,"transactions":9,"vwap":2551},"2025-06-18",163.97,164.64,163.45,163.67999,0.04,277900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":208,"volume":2561,"transactions":9,"vwap":2559},"2025-06-17",164.52,164.8,163.46001,163.64,-1.52,222100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1557,"percent_change":1773,"volume":2568,"transactions":9,"vwap":2567},"2025-06-16",164.89,165.95,164.78999,165.16,349100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":257,"volume":2576,"transactions":9,"vwap":2574},"2025-06-13",165.3,166.27,164.69,165,-1.97,394600,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1187,"percent_change":398,"volume":2583,"transactions":9,"vwap":2582},"2025-06-12",166.19,167.020004,166.089996,166.97,274600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":23,"percent_change":105,"volume":2590,"transactions":9,"vwap":2589},"2025-06-11",166.96001,167.13,165.87,166.17,121900,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1958,"percent_change":1162,"volume":2597,"transactions":9,"vwap":2596},"2025-06-10",166.2,166.67,165.69,166.55,176100,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1121,"volume":2605,"transactions":9,"vwap":2603},"2025-06-09",166.029999,166.37,165.61,165.92999,0.08,299500,{"date":2607,"open":2608,"high":2589,"low":2609,"close":2610,"change":2611,"percent_change":1360,"volume":2612,"transactions":9,"vwap":2610},"2025-06-06",165.75999,165.37,165.85001,1.41,189300,{"date":2614,"open":2602,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":696,"volume":2619,"transactions":9,"vwap":2617},"2025-06-05",165.82001,164.039993,164.44,-0.68,260100,{"date":2621,"open":2622,"high":2602,"low":2623,"close":2624,"change":1451,"percent_change":987,"volume":2625,"transactions":9,"vwap":2624},"2025-06-04",165.23,165.020004,165.12,333300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":299,"percent_change":755,"volume":2632,"transactions":9,"vwap":2631},"2025-06-03",164,165.13,163.82001,164.92,496200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1811,"percent_change":731,"volume":2639,"transactions":9,"vwap":2638},"2025-06-02",163.11,164.56,162.55,164.45,155300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":497,"percent_change":1584,"volume":2646,"transactions":9,"vwap":2645},"2025-05-30",163.25999,163.74001,161.91,163.31,596500,{"date":2648,"open":2628,"high":2628,"low":2536,"close":2649,"change":931,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-05-29",163.35001,0.36,339800,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":49,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-05-28",163.61,163.85001,162.61,162.77,-0.65,250000,{"date":2661,"open":2662,"high":2548,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-05-27",162.85001,162.52,163.83,2.87,1.78,324800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":802,"percent_change":843,"volume":2674,"transactions":9,"vwap":2673},"2025-05-23",159.73,161.47,159.63,160.96001,204200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2156,"percent_change":2265,"volume":2681,"transactions":9,"vwap":2680},"2025-05-22",161.21001,162.39,161.16,161.49001,233200,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":703,"volume":2689,"transactions":9,"vwap":2687},"2025-05-21",162.94,163.89999,161.38,161.61,-2.15,448400,{"date":2691,"open":2692,"high":2628,"low":2693,"close":2694,"change":471,"percent_change":2292,"volume":2695,"transactions":9,"vwap":2694},"2025-05-20",163.77,163.070007,163.75999,691000,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":1778,"percent_change":1873,"volume":2701,"transactions":9,"vwap":2700},"2025-05-19",162.21001,164.0099945,163.92999,467400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":32,"percent_change":1958,"volume":2708,"transactions":9,"vwap":2707},"2025-05-16",162.66,163.53,162.24001,163.50999,603000,{"date":2710,"open":2711,"high":2704,"low":2712,"close":2713,"change":901,"percent_change":964,"volume":2714,"transactions":9,"vwap":2713},"2025-05-15",161.46001,161.28999,162.50999,698600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-14",161.86,162.10001,161.14999,161.62,0,439400,{"date":2724,"open":2725,"high":2718,"low":2726,"close":2720,"change":1202,"percent_change":1958,"volume":2727,"transactions":9,"vwap":2720},"2025-05-13",160.77,160.69,298800,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2347,"volume":2735,"transactions":9,"vwap":2733},"2025-05-12",160.38,160.64,159.23,160.63,3.85,364700,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":1557,"percent_change":1773,"volume":2742,"transactions":9,"vwap":2741},"2025-05-09",157.3,157.49001,156.38,156.78,366500,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1880,"percent_change":571,"volume":2749,"transactions":9,"vwap":2748},"2025-05-08",156.97,157.92999,156.11,156.62,308800,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":165,"percent_change":887,"volume":2756,"transactions":9,"vwap":2755},"2025-05-07",155.86,156.60001,155.050003,156.029999,258200,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":208,"percent_change":367,"volume":2763,"transactions":9,"vwap":2762},"2025-05-06",155.48,156.66,155.25999,155.71001,344700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2340,"percent_change":347,"volume":2770,"transactions":9,"vwap":2769},"2025-05-05",156.53999,157.42,156.31,156.63,286500,{"date":2772,"open":2760,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2125,"transactions":9,"vwap":2775},"2025-05-02",157.59,156.28,157.21001,2.43,1.57,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":864,"percent_change":165,"volume":2784,"transactions":9,"vwap":2783},"2025-05-01",155.41,156.13,154.63,154.78,178900,{"date":2786,"open":2787,"high":2788,"low":35,"close":2789,"change":1773,"percent_change":895,"volume":2790,"transactions":9,"vwap":2789},"2025-04-30",152.61,154.67,154.28,639100,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2795,"change":1542,"percent_change":398,"volume":2796,"transactions":9,"vwap":2795},"2025-04-29",152.95,154.47,154.17999,275400,{"date":39,"open":2798,"high":2799,"low":2800,"close":2801,"change":887,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},153.24001,153.75999,151.99001,153.45,0.14,502800,{"status":2805,"indices":2806,"watchlist":2843,"sectors":2861,"benchmarks":2908},"success",[2807,2814,2820,2826,2832,2837],{"symbol":2808,"name":2809,"price":2810,"change":2811,"pct_change":115,"is_up":2812,"sparkline":2813,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2815,"name":2816,"price":2817,"change":2818,"pct_change":387,"is_up":2812,"sparkline":2819,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2821,"name":2822,"price":2823,"change":2824,"pct_change":1773,"is_up":11,"sparkline":2825,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2827,"name":2828,"price":2829,"change":2830,"pct_change":2355,"is_up":2812,"sparkline":2831,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2833,"name":2834,"price":2835,"change":551,"pct_change":1179,"is_up":2812,"sparkline":2836,"date":5},"RUT","RUSSELL 2000",2775.7,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2838,"name":2839,"price":2840,"change":450,"pct_change":2841,"is_up":11,"sparkline":2842,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2844,2850,2856],{"symbol":2845,"name":2846,"price":2847,"change":2848,"pct_change":771,"is_up":2812,"sparkline":2849,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2851,"name":2852,"price":2853,"change":2854,"pct_change":288,"is_up":11,"sparkline":2855,"date":5},"AAPL","Apple Inc",340.43,3.76,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2857,"name":2858,"price":2859,"change":1457,"pct_change":125,"is_up":2812,"sparkline":2860,"date":5},"TSLA","Tesla Inc",375,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2862,2866,2870,2874,2878,2883,2888,2892,2896,2900,2904],{"name":2863,"etf":2864,"change":308,"price":2865,"is_up":2812},"Technology","XLK",197.78,{"name":2867,"etf":2868,"change":901,"price":2869,"is_up":11},"Financials","XLF",54.23,{"name":2871,"etf":2872,"change":93,"price":2873,"is_up":2812},"Healthcare","XLV",168.16,{"name":2875,"etf":2876,"change":2436,"price":2877,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2879,"etf":2880,"change":2881,"price":2882,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2884,"etf":2885,"change":2886,"price":2887,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2889,"etf":2890,"change":450,"price":2891,"is_up":11},"Industrials","XLI",168.4,{"name":2893,"etf":2894,"change":1880,"price":2895,"is_up":11},"Materials","XLB",49.27,{"name":2897,"etf":2898,"change":449,"price":2899,"is_up":11},"Real Estate","XLRE",40.85,{"name":2901,"etf":2902,"change":94,"price":2903,"is_up":2812},"Utilities","XLU",41.07,{"name":2905,"etf":2906,"change":1542,"price":2907,"is_up":11},"Comm Services","XLC",112.07,[2909,2913,2918,2922],{"ticker":2910,"name":2911,"price":2912,"change":459,"is_up":2812},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2914,"name":2915,"price":2916,"change":2917,"is_up":2812},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2919,"name":2920,"price":2921,"change":987,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2923,"name":2924,"price":2925,"change":601,"is_up":2812},"IWM","iShares Russell 2000",277.63]