[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACWI":3,"stock-historical-ACWI":26,"homepage-market-summary":2774},{"ticker":4,"date":5,"profile":6,"quote":11},"ACWI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares MSCI ACWI ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},158.74,158.92,158.975,157.635,158.765,-0.025,-0.02,2640880.220355,0,162.7975,23.67,2217344.901690321,97.1,4658,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":21,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":12,"start_date":35,"end_date":5},108.55,3586774,1309172352.073515,44.84,"2025-04-21",[37,40,50,61,72,83,93,104,115,126,137,147,158,168,177,188,198,209,219,230,241,251,261,271,281,292,301,311,319,328,337,345,354,363,373,383,393,403,412,420,428,437,448,458,469,480,491,501,512,522,532,542,552,562,571,581,591,601,612,621,630,639,648,656,665,673,680,687,694,702,708,716,723,731,739,747,753,761,769,777,785,793,802,809,817,823,830,838,843,851,858,865,872,881,889,896,905,910,917,926,934,942,949,957,966,974,982,990,996,1004,1012,1019,1027,1036,1045,1053,1059,1067,1075,1082,1090,1097,1105,1114,1123,1131,1140,1148,1157,1164,1172,1181,1188,1197,1205,1214,1223,1231,1240,1248,1256,1263,1270,1276,1282,1290,1296,1304,1312,1319,1327,1334,1342,1351,1359,1367,1375,1382,1389,1396,1405,1412,1419,1427,1435,1444,1450,1458,1466,1474,1481,1486,1491,1497,1504,1509,1515,1524,1530,1536,1542,1548,1555,1564,1571,1576,1583,1589,1596,1601,1607,1613,1620,1626,1632,1638,1645,1650,1659,1668,1674,1681,1688,1694,1699,1704,1710,1717,1723,1729,1735,1743,1750,1759,1767,1775,1783,1791,1799,1806,1813,1820,1826,1833,1839,1845,1851,1859,1864,1869,1877,1883,1888,1893,1900,1905,1912,1918,1924,1928,1935,1941,1945,1949,1956,1965,1972,1978,1985,1988,1992,1999,2005,2011,2015,2022,2029,2037,2041,2045,2052,2060,2066,2073,2078,2085,2092,2099,2105,2112,2118,2125,2131,2138,2146,2154,2161,2167,2174,2180,2188,2195,2203,2209,2216,2222,2228,2236,2242,2249,2256,2264,2271,2277,2283,2289,2296,2303,2310,2317,2322,2328,2334,2341,2348,2356,2363,2369,2376,2382,2388,2395,2402,2410,2415,2421,2427,2431,2437,2445,2452,2459,2466,2473,2480,2488,2495,2504,2510,2518,2524,2530,2537,2544,2551,2557,2564,2572,2579,2587,2596,2604,2611,2619,2624,2631,2638,2645,2653,2658,2667,2674,2681,2688,2696,2702,2710,2717,2724,2730,2737,2744,2752,2760,2768],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":38,"vwap":39},23952,158.4321,{"date":41,"open":42,"high":43,"low":44,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",159.94,160.12,158.71,-0.695,-0.44,5035911.591603,26745,159.2691,{"date":51,"open":52,"high":53,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-29",159.88,159.89,158.84,159.46,-0.22,-0.14,2326256.992595,17402,159.3949,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-28",160.18,160.61,159.24,159.68,-1.37,-0.85,3105316.976724,24216,159.8338,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-25",160.52,161.21,160.01,161.05,0.97,0.61,1205149.483809,13109,160.7096,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":57,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-24",159.43,160.447,159.1701,160.08,-0.09,1568410.710713,15272,159.8838,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-23",161.61,161.67,159.98,160.22,-1.98,-1.22,3010503.827911,20852,160.4525,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-22",162.04,162.46,161.585,162.2,0.35,0.22,2788664.887881,24374,162.102,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",160.66,162.0794,160.5,161.85,2.56,1.61,1277595.466342,16204,161.4745,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-18",159.36,159.405,158.64,159.29,-0.28,-0.18,1597161.690915,12299,159.1198,{"date":138,"open":139,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-17",159.77,159.19,159.57,1.96,1.24,1369324.94771,13157,159.5,{"date":148,"open":149,"high":150,"low":151,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-16",158.96,159.25,156.68,157.61,-0.59,-0.37,1766239.202227,16768,158.3536,{"date":159,"open":160,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-15",158.91,157.92,158.2,-0.76,-0.48,2049340.464597,16547,158.2152,{"date":169,"open":12,"high":170,"low":171,"close":149,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-14",159.66,158.35,-1.29,-0.8,1470722.857865,14042,159.0077,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-11",160.37,160.69,160.03,160.25,1.46,0.92,2206068.797243,17725,160.3645,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":68,"volume":195,"transactions":196,"vwap":197},"2026-09-10",159.15,159.45,158.7,158.79,-1.36,1233708.818162,13134,158.9062,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-09",160.8,160.81,159.93,160.15,-0.98,-0.61,899210.111045,11255,160.3555,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":163,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-08",161.97,161.99,161.01,161.13,-0.47,1536006.875637,15515,161.3484,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-04",161.605,162.075,161.55,161.89,-0.05,-0.03,1659970.703373,21675,161.8118,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-03",161,162.13,160.7199,161.94,1.78,1.11,1756600.66109,18210,161.6181,{"date":242,"open":243,"high":244,"low":85,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-02",159.53,160.295,160.16,0.74,0.46,1817232.848904,23160,160.0358,{"date":252,"open":52,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-01",160.21,159.02,159.42,-1.26,-0.78,2485702.196357,24707,159.6031,{"date":262,"open":263,"high":214,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-31",161.11,160.255,160.68,-0.41,-0.25,2622513.208556,17125,160.5809,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":46,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-28",161.96,162.31,160.885,161.09,-0.27,1535288.860255,17754,161.3908,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-27",161.44,161.79,160.94,161.53,0.63,0.39,2863134.498733,12941,161.4421,{"date":293,"open":294,"high":295,"low":74,"close":296,"change":133,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-26",160.99,161.265,160.9,-0.11,1793060.345755,14168,160.9032,{"date":302,"open":296,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-25",161.14,160.34,161.08,0.88,0.55,1688148.908641,14049,160.9042,{"date":312,"open":119,"high":119,"low":313,"close":314,"change":205,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-24",159.825,160.2,-0.38,929579.035702,10603,160.1686,{"date":320,"open":200,"high":321,"low":322,"close":201,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-21",161.2,160.485,0.84,0.53,1721561.052254,19335,160.794,{"date":329,"open":314,"high":296,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-20",159.84,159.97,-0.73,-0.45,2669285.085755,21621,160.1823,{"date":338,"open":232,"high":339,"low":119,"close":340,"change":341,"percent_change":288,"volume":342,"transactions":343,"vwap":344},"2026-08-19",161.25,160.7,0.62,1533021.03806,16558,160.821,{"date":346,"open":201,"high":347,"low":348,"close":88,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-18",160.98,160.055,-1.75,-1.08,2352272.111135,22434,160.3721,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":132,"volume":360,"transactions":361,"vwap":362},"2026-08-17",162.58,161.825,161.83,-0.46,2259323.354599,15688,162.1251,{"date":364,"open":365,"high":366,"low":213,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-14",162.68,162.7444,162.29,-0.19,-0.12,2839807.10051,33921,162.2464,{"date":374,"open":375,"high":21,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-13",162.05,161.86,162.48,0.83,0.51,1106109.872356,16663,162.3803,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-12",162.15,161.38,161.65,0.76,0.47,1853525.524809,13894,161.6314,{"date":394,"open":395,"high":95,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-11",161.5,160.62,160.89,-0.21,-0.13,1518541.167813,14100,161.1344,{"date":404,"open":405,"high":406,"low":285,"close":407,"change":408,"percent_change":398,"volume":409,"transactions":410,"vwap":411},"2026-08-10",161.18,161.515,161.1,-0.34,1535386.65712,17861,161.1771,{"date":413,"open":339,"high":414,"low":415,"close":283,"change":416,"percent_change":323,"volume":417,"transactions":418,"vwap":419},"2026-08-07",161.56,160.6593,1.34,2164913.489659,18445,161.2832,{"date":421,"open":244,"high":201,"low":422,"close":423,"change":424,"percent_change":267,"volume":425,"transactions":426,"vwap":427},"2026-08-06",159.16,160.1,-0.4,1807141.639668,17944,160.289,{"date":429,"open":430,"high":431,"low":432,"close":119,"change":399,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-05",161.445,161.72,160.42,-0.08,2383299.003455,21708,160.9781,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-04",158.82,160.955,158.61,160.63,2.69,1.7,4806997.095346,26562,160.2197,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":78,"volume":455,"transactions":456,"vwap":457},"2026-08-03",156.64,158.04,156.51,157.94,1.51,2049179.019407,20340,157.4303,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-31",156.25,156.59,154.49,156.43,0.77,0.49,3181448.291813,27647,155.9409,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-30",154.34,155.78,153.97,155.66,3.19,2.09,3333058.976412,24451,154.8767,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-29",154.16,155.34,151.42,152.47,-2.07,-1.34,2624912.148107,24396,153.444,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":225,"volume":498,"transactions":499,"vwap":500},"2026-07-28",153.96,154.97,153.35,154.54,-0.07,2029153.908007,18169,154.2824,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-27",155.69,155.79,153.85,154.61,0.31,0.2,2723743.163304,16285,154.5637,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":226,"volume":519,"transactions":520,"vwap":521},"2026-07-24",154.26,155.375,154.02,154.3,-0.04,2232378.119862,22372,154.5671,{"date":523,"open":524,"high":525,"low":526,"close":471,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-23",154.37,155.185,153.68,-1.85,-1.18,1243756.642352,14729,154.4347,{"date":533,"open":534,"high":535,"low":536,"close":534,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-22",156.19,156.63,156.005,-0.1,-0.06,1124062.225929,12427,156.3384,{"date":543,"open":472,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-21",156.5,155.265,156.29,1.81,1.17,2328060.843898,14942,156.2097,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":408,"volume":559,"transactions":560,"vwap":561},"2026-07-20",155.71,155.85,154.36,154.48,-0.52,6395082.616003,24070,155.0362,{"date":563,"open":524,"high":564,"low":565,"close":566,"change":194,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-17",155.59,153.9,155,-0.87,5062943.457637,26401,154.9979,{"date":572,"open":573,"high":574,"low":504,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-16",156.45,157.055,156.36,-1.16,-0.74,3653192.760823,21893,156.3808,{"date":582,"open":583,"high":584,"low":575,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-15",157.59,157.66,157.52,0.58,0.37,2590319.99071,22086,157.2792,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":28,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-14",156.75,157.4,156.46,156.94,0.64,1961868.445219,19933,156.9307,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-13",156.83,156.985,155.68,155.94,-1.74,-1.1,2143502.080793,24974,156.2095,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-10",157.22,157.78999,156.28999,157.67999,0.66,0.42,2306200,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-09",156.50999,157.25999,156.089996,157.020004,1.12,0.72,1709000,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-08",155.63,155.96001,154.42,155.89999,-0.56,-0.36,8363900,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-07",157.41,157.55,156.059998,156.46001,-1.51,-0.96,1342200,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":548,"volume":655,"transactions":9,"vwap":653},"2026-07-06",157.25,158.12,157.12,157.97,1.82,3335200,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-02",156.89,157.77,155.029999,156.14999,0.03,0.02,3202400,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":68,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-01",156.17,156.88,155.64999,156.12,-0.54,4128900,{"date":674,"open":675,"high":652,"low":676,"close":677,"change":678,"percent_change":246,"volume":679,"transactions":9,"vwap":677},"2026-06-30",155.73,155.61,156.97,1.15,3191000,{"date":681,"open":494,"high":682,"low":683,"close":684,"change":685,"percent_change":28,"volume":686,"transactions":9,"vwap":684},"2026-06-29",155.88,153.77,155.82001,1.54,1214900,{"date":688,"open":689,"high":660,"low":690,"close":691,"change":692,"percent_change":277,"volume":693,"transactions":9,"vwap":691},"2026-06-26",153.53999,153.050003,154.28,-0.42,2769700,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":389,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-25",155.89,156.0099945,153.95,154.7,0.3,3331000,{"date":703,"open":471,"high":704,"low":705,"close":706,"change":398,"percent_change":57,"volume":707,"transactions":9,"vwap":706},"2026-06-24",155.33,153.7,154.23,3260800,{"date":709,"open":710,"high":676,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-23",154.42999,153.42999,154.44,-3.15,-2,2946300,{"date":717,"open":718,"high":719,"low":720,"close":583,"change":721,"percent_change":537,"volume":722,"transactions":9,"vwap":583},"2026-06-22",158.46001,158.53,157.28,-0.15,2909700,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":143,"volume":730,"transactions":9,"vwap":728},"2026-06-18",157.83,158.039993,157.059998,157.74001,1.93,5935000,{"date":732,"open":161,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-17",158.23,155.62,155.81,-1.53,-0.97,8198300,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":46,"volume":746,"transactions":9,"vwap":744},"2026-06-16",158.28999,158.42999,157.21001,157.34,-0.7,2667500,{"date":748,"open":749,"high":750,"low":659,"close":726,"change":751,"percent_change":28,"volume":752,"transactions":9,"vwap":726},"2026-06-15",157.92999,158.47,1.57,2738900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":597,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-12",156.050003,156.99001,155.11,156.47,0.41,4850300,{"date":762,"open":763,"high":670,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-11",153.19,152.49001,155.83,3.59,2.36,5605300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":736,"volume":776,"transactions":9,"vwap":774},"2026-06-10",153.56,154.87,152.21001,152.24001,-2.36,2994800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":398,"volume":784,"transactions":9,"vwap":782},"2026-06-09",156.22,156.84,151.63,154.60001,-0.32,3305900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":324,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-08",155.74001,156.070007,154.66,154.92,0.34,3645300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-05",157.63,157.64999,152.82001,154.39,-4.74,-2.98,3763300,{"date":803,"open":162,"high":804,"low":805,"close":806,"change":807,"percent_change":700,"volume":808,"transactions":9,"vwap":806},"2026-06-04",159.35001,157.81,159.13,0.48,1715200,{"date":810,"open":811,"high":812,"low":718,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-03",159.69,159.7,158.64999,-1.32,-0.83,2164400,{"date":818,"open":819,"high":820,"low":819,"close":331,"change":821,"percent_change":307,"volume":822,"transactions":9,"vwap":331},"2026-06-02",159.029999,160.029999,0.87,4033000,{"date":824,"open":825,"high":826,"low":453,"close":827,"change":828,"percent_change":110,"volume":829,"transactions":9,"vwap":827},"2026-06-01",158.60001,159.67,159.10001,0.56,3016300,{"date":831,"open":832,"high":833,"low":741,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-29",158.77,159.050003,158.53999,0.29,0.18,4155600,{"date":839,"open":614,"high":750,"low":840,"close":841,"change":79,"percent_change":288,"volume":842,"transactions":9,"vwap":841},"2026-05-28",156.89999,158.25,2948400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":399,"volume":850,"transactions":9,"vwap":848},"2026-05-27",157.89,158,157.19,157.64,-0.2,1877600,{"date":852,"open":853,"high":846,"low":624,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-26",157.56,157.84,1.85,1.19,3247000,{"date":859,"open":860,"high":861,"low":765,"close":862,"change":700,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-22",156.38,156.77,155.99001,0.19,2320300,{"date":866,"open":710,"high":867,"low":868,"close":503,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":503},"2026-05-21",156.2,154.25,0.59,0.38,2182900,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-20",153.87,155.37,153.36,155.10001,1.95,1.27,5289400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":257,"volume":888,"transactions":9,"vwap":886},"2026-05-19",153.25,154.17,152.67,153.14999,-1.2,4022900,{"date":890,"open":891,"high":494,"low":892,"close":893,"change":894,"percent_change":836,"volume":895,"transactions":9,"vwap":893},"2026-05-18",154.92999,153.22,154.35001,0.27,2684900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-15",154.74001,154.89999,153.78,154.080002,-2.57,-1.64,2253700,{"date":906,"open":862,"high":907,"low":635,"close":908,"change":464,"percent_change":465,"volume":909,"transactions":9,"vwap":908},"2026-05-14",156.98,156.64999,3028700,{"date":911,"open":912,"high":913,"low":710,"close":682,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":682},"2026-05-13",154.67999,156.080002,1.23,0.8,2295600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-12",154.58,154.82001,153.34,154.64999,-0.88,-0.57,3420900,{"date":927,"open":928,"high":765,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-11",155.24001,155.2,155.53,0.15,0.1,2474900,{"date":935,"open":790,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-08",155.47,154.91,155.38,1.45,0.94,1953100,{"date":943,"open":936,"high":676,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-07",153.69,153.92999,-1.47,-0.95,5164000,{"date":950,"open":951,"high":936,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-06",154.28999,154.12,155.39999,3.05,2,3434200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-05",151.86,152.60001,151.7,152.35001,1.65,1.09,4058900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":646,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-04",151.34,151.87,150.17999,150.7,-0.63,5229500,{"date":975,"open":961,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-01",152.58,151.25999,151.66,0.12,0.08,2440000,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":122,"volume":989,"transactions":9,"vwap":987},"2026-04-30",150.22,151.67,149.58,151.53999,2.4,5417200,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":164,"percent_change":783,"volume":995,"transactions":9,"vwap":994},"2026-04-29",149.53999,148.46001,149.14,3350300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":153,"volume":1003,"transactions":9,"vwap":1001},"2026-04-28",149.7,149.95,149.059998,149.62,-0.89,3572700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":663,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-27",150.42,150.69,150.080002,150.50999,0.01,2850000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":143,"percent_change":378,"volume":1018,"transactions":9,"vwap":1017},"2026-04-24",149.8,150.85001,149.55,150.49001,4702700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":205,"volume":1026,"transactions":9,"vwap":1024},"2026-04-23",149.71001,150.27,147.88,149.25,-0.92,6046500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-22",149.86,151.47,149.66,150.17,1.43,0.96,2079600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-21",150.36,150.64999,148.53,148.74001,-1.67,-1.11,3359400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":783,"volume":1052,"transactions":9,"vwap":1050},"2026-04-20",150.28999,150.60001,149.75999,150.41,-0.49,3310000,{"date":1054,"open":1055,"high":484,"low":1056,"close":1057,"change":955,"percent_change":416,"volume":1058,"transactions":9,"vwap":1057},"2026-04-17",150.39,150.21001,150.89999,3021500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":932,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-16",149.070007,149.34,148.45,148.89999,0.07,4669300,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":389,"volume":1074,"transactions":9,"vwap":1072},"2026-04-15",148,148.86,147.89,148.8,0.69,2763500,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":444,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-14",146.84,148.19,148.11,1.16,1635600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":940,"volume":1089,"transactions":9,"vwap":1087},"2026-04-13",144.33,146.44,144.25,146.41,1.37,8912500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":226,"percent_change":18,"volume":1096,"transactions":9,"vwap":1095},"2026-04-10",145.42,145.69,144.81,145.039993,3870300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":507,"volume":1104,"transactions":9,"vwap":1102},"2026-04-09",144.17,145.39,143.67,145.070007,0.45,1766300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-08",145.080002,145.42999,143.73,144.62,4.42,3.15,3983600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-07",139.64,140.28,138.35001,140.2,0.05,0.04,3498400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":379,"volume":1130,"transactions":9,"vwap":1128},"2026-04-06",139.72,140.39999,139.52,140.14999,0.71,2980600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-02",137.31,139.97,137.070007,139.44,-0.23,-0.16,3515800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":940,"volume":1147,"transactions":9,"vwap":1145},"2026-04-01",139.53999,140.49001,139.24001,139.67,1.3,7240300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-31",135.73,138.52,135.45,138.37,4.18,3.11,9946300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":637,"percent_change":277,"volume":1163,"transactions":9,"vwap":1162},"2026-03-30",135.75999,135.87,133.64999,134.19,4458600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":487,"volume":1171,"transactions":9,"vwap":1169},"2026-03-27",135.99001,136.12,134.25999,134.55,-1.83,3699300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-26",137.89,138.67,136.31,136.38,-2.96,-2.12,6633100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1146,"percent_change":940,"volume":1187,"transactions":9,"vwap":1186},"2026-03-25",139.47,140.029999,138.67999,139.34,4464700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-24",137.47,138.86,137.17999,138.039993,-0.77,-0.55,6268600,{"date":1198,"open":1199,"high":1117,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-23",138.72,138.10001,138.81,2.27,1.66,7483100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-20",138.8,139.029999,135.85001,136.53999,-2.84,-2.04,4892800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-19",138.16,140.039993,137.92,139.38,-0.33,-0.24,5816000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":736,"volume":1230,"transactions":9,"vwap":1228},"2026-03-18",141.25,141.56,139.67999,139.71001,-2.17,3895500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-17",142.56,142.69,141.75999,141.88,0.4,0.28,3908000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1044,"transactions":9,"vwap":1245},"2026-03-16",141.059998,142.070007,140.89,141.48,1.94,1.39,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1142,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1142},"2026-03-13",141.13,141.84,139.3,-0.91,-0.65,5931900,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":607,"volume":1262,"transactions":9,"vwap":1260},"2026-03-12",141.78999,140.41,140.45,-2.49,14277100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":297,"percent_change":433,"volume":1269,"transactions":9,"vwap":1268},"2026-03-11",142.86,143.64999,142.19,142.94,5533900,{"date":1271,"open":1272,"high":1094,"low":1273,"close":1274,"change":20,"percent_change":20,"volume":1275,"transactions":9,"vwap":1274},"2026-03-10",143.39999,142.63,143.050003,8145900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1274,"change":1088,"percent_change":78,"volume":1281,"transactions":9,"vwap":1274},"2026-03-09",140.33,143.49001,139.25,9087300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":903,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-06",141.24001,142.44,140.64,141.67999,-1.14,9653400,{"date":1291,"open":1266,"high":1292,"low":1243,"close":1293,"change":1294,"percent_change":576,"volume":1295,"transactions":9,"vwap":1293},"2026-03-05",144.53,143.32001,-1.68,13123200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":184,"volume":1303,"transactions":9,"vwap":1301},"2026-03-04",144.070007,145.35001,143.67999,145,1.32,7875000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1300,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1300},"2026-03-03",142.28999,144.28,140.99001,-2.87,-1.96,17311900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":815,"percent_change":636,"volume":1318,"transactions":9,"vwap":1317},"2026-03-02",145.14,147.059998,144.96001,146.55,8736500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":924,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-02-27",147.0099945,147.62,146.69,147.38,-0.39,7754000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":745,"percent_change":215,"volume":1333,"transactions":9,"vwap":1332},"2026-02-26",148.48,148.60001,146.89,147.95,5766700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1302,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-25",148.17,148.75,147.97,148.64999,0.9,4710400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-24",146.28999,147.53999,145.92,147.33,1.07,0.73,4873400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":67,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-23",147.080002,147.73,145.84,146.25999,-0.93,7129000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":306,"volume":1366,"transactions":9,"vwap":1364},"2026-02-20",146,147.67,145.87,147.63,1.29,9126700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":849,"volume":1374,"transactions":9,"vwap":1372},"2026-02-19",145.8,146.39999,145.64,146.34,-0.29,4351100,{"date":1376,"open":1372,"high":1377,"low":1378,"close":1379,"change":287,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-18",147.28999,146.050003,146.63,0.43,4213700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1361,"change":1387,"percent_change":1121,"volume":1388,"transactions":9,"vwap":1361},"2026-02-17",145.28,146.36,144.39,0.06,6739500,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":835,"percent_change":508,"volume":1395,"transactions":9,"vwap":1394},"2026-02-13",145.61,146.61,144.77,145.94,11700300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-12",148.3,148.37,145.53,145.64999,-2.06,-1.39,10575900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1237,"percent_change":894,"volume":1411,"transactions":9,"vwap":1410},"2026-02-11",148.25,148.41,146.88,147.71001,7414900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":537,"percent_change":497,"volume":1418,"transactions":9,"vwap":1417},"2026-02-10",147.82001,148.0099945,147.24001,147.31,6799600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":464,"volume":1426,"transactions":9,"vwap":1424},"2026-02-09",146.28,147.67999,146.039993,147.41,1.13,3577700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1421,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1421},"2026-02-06",144.46001,146.47,144.42,3.07,2.14,4312200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-05",143.81,144.53999,142.92,143.21001,-1.78,-1.23,4062200,{"date":1445,"open":1446,"high":1447,"low":1099,"close":1448,"change":1195,"percent_change":315,"volume":1449,"transactions":9,"vwap":1448},"2026-02-04",146.14999,146.25,144.99001,6793500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1194,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-03",146.48,146.64,144.36,145.53999,-0.53,4628000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":828,"volume":1465,"transactions":9,"vwap":1463},"2026-02-02",145.13,146.57001,145.050003,146.31,0.81,4847400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":887,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-30",146.11,146.42999,144.72,145.5,-0.82,6876200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":57,"percent_change":537,"volume":1480,"transactions":9,"vwap":1479},"2026-01-29",147.39,147.42999,144.85001,146.7,4339000,{"date":1482,"open":1483,"high":1417,"low":1484,"close":1077,"change":56,"percent_change":721,"volume":1485,"transactions":9,"vwap":1077},"2026-01-28",147.25,146.39,4428900,{"date":1487,"open":1488,"high":1489,"low":1085,"close":1315,"change":416,"percent_change":184,"volume":1490,"transactions":9,"vwap":1315},"2026-01-27",146.45,147.16,3690800,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":828,"percent_change":288,"volume":1496,"transactions":9,"vwap":1495},"2026-01-26",145.32001,146.13,145.72,3018900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":110,"percent_change":1503,"volume":995,"transactions":9,"vwap":1502},"2026-01-23",144.63,145.25,144.38,145.16,0.24,{"date":1505,"open":1506,"high":1507,"low":1501,"close":1094,"change":915,"percent_change":828,"volume":1508,"transactions":9,"vwap":1094},"2026-01-22",144.95,145.17,2681400,{"date":1510,"open":1511,"high":1499,"low":1512,"close":1513,"change":963,"percent_change":1080,"volume":1514,"transactions":9,"vwap":1513},"2026-01-21",142.88,142.57001,144.0099945,5535100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-20",142.84,143.66,142.21001,142.36,-2.64,-1.82,4322400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1301,"change":20,"percent_change":20,"volume":1529,"transactions":9,"vwap":1301},"2026-01-16",145.25999,145.3,144.52,2625100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1301,"change":835,"percent_change":508,"volume":1535,"transactions":9,"vwap":1301},"2026-01-15",145.47,145.63,144.88,3457900,{"date":1537,"open":1470,"high":1538,"low":1539,"close":1540,"change":133,"percent_change":369,"volume":1541,"transactions":9,"vwap":1540},"2026-01-14",144.78999,143.95,144.71001,3001800,{"date":1543,"open":1544,"high":1545,"low":1292,"close":1546,"change":1051,"percent_change":408,"volume":1547,"transactions":9,"vwap":1546},"2026-01-13",145.31,145.39999,144.89,4752400,{"date":1549,"open":1499,"high":1550,"low":1551,"close":1552,"change":287,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-12",145.48,144.42999,145.38,0.44,2887000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-09",144.089996,144.97,143.87,144.75,0.98,0.68,2359000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":518,"percent_change":226,"volume":1570,"transactions":9,"vwap":1569},"2026-01-08",143.61,143.91,143.31,143.77,7426100,{"date":1572,"open":1573,"high":1574,"low":1109,"close":1437,"change":671,"percent_change":154,"volume":1575,"transactions":9,"vwap":1437},"2026-01-07",144.23,144.49001,2909500,{"date":1577,"open":1578,"high":1579,"low":1437,"close":1580,"change":1581,"percent_change":389,"volume":1582,"transactions":9,"vwap":1580},"2026-01-06",143.83,144.47,144.35001,0.67,3321300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1300,"change":856,"percent_change":323,"volume":1588,"transactions":9,"vwap":1300},"2026-01-05",143.089996,144.7,142.99001,7924000,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":28,"percent_change":1129,"volume":1595,"transactions":9,"vwap":1594},"2026-01-02",142.77,142.95,141.49001,142.49001,5218800,{"date":1597,"open":1598,"high":1599,"low":1245,"close":1593,"change":1025,"percent_change":1254,"volume":1600,"transactions":9,"vwap":1593},"2025-12-31",142.55,142.89999,4232700,{"date":1602,"open":1594,"high":1603,"low":1604,"close":1605,"change":20,"percent_change":20,"volume":1606,"transactions":9,"vwap":1605},"2025-12-30",142.75,142.33,142.41,2691400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1605,"change":1051,"percent_change":408,"volume":1612,"transactions":9,"vwap":1605},"2025-12-29",142.25,142.67,142.050003,2902500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1599,"change":863,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1599},"2025-12-26",142.8,143.039993,142.67999,0.13,2068500,{"date":1621,"open":1622,"high":1265,"low":1520,"close":1623,"change":1624,"percent_change":836,"volume":1625,"transactions":9,"vwap":1623},"2025-12-24",142.5,142.71001,0.25,1780800,{"date":1627,"open":1628,"high":1594,"low":1629,"close":1630,"change":628,"percent_change":379,"volume":1631,"transactions":9,"vwap":1630},"2025-12-23",141.77,141.67,142.46001,2152300,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":378,"percent_change":869,"volume":1637,"transactions":9,"vwap":1636},"2025-12-22",141.25999,141.85001,141.74001,3352800,{"date":1639,"open":1278,"high":1640,"low":1119,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-19",141.14,140.91,1.2,0.86,2607100,{"date":1646,"open":1647,"high":1648,"low":1136,"close":1228,"change":678,"percent_change":378,"volume":1649,"transactions":9,"vwap":1228},"2025-12-18",139.95,140.53,4226900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-17",140.070007,140.24001,138.50999,138.56,-1.43,-1.02,3601000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-16",140.020004,140.5,139.33,139.99001,-1.81,-1.28,2664000,{"date":1669,"open":1670,"high":1603,"low":1671,"close":1672,"change":662,"percent_change":663,"volume":1673,"transactions":9,"vwap":1672},"2025-12-15",142.59,141.53999,141.8,2818900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1628,"change":1679,"percent_change":204,"volume":1680,"transactions":9,"vwap":1628},"2025-12-12",143.14,143.24001,141.27,-1.41,9587300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":870,"percent_change":894,"volume":1687,"transactions":9,"vwap":1686},"2025-12-11",142.42,143.23,141.96001,143.17999,3394900,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1615,"change":678,"percent_change":1464,"volume":1693,"transactions":9,"vwap":1615},"2025-12-10",141.60001,143.070007,141.46001,3293500,{"date":1695,"open":1696,"high":1243,"low":1671,"close":1697,"change":297,"percent_change":433,"volume":1698,"transactions":9,"vwap":1697},"2025-12-09",141.73,141.64999,2184300,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1235,"change":408,"percent_change":1221,"volume":1703,"transactions":9,"vwap":1235},"2025-12-08",142.32001,141.39,1880300,{"date":1705,"open":1701,"high":1706,"low":1685,"close":1707,"change":1618,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-05",142.78,142.10001,0.09,9197200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":835,"percent_change":508,"volume":1716,"transactions":9,"vwap":1715},"2025-12-04",142.020004,142.080002,141.39999,141.97,3013600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1287,"change":324,"percent_change":870,"volume":1722,"transactions":9,"vwap":1287},"2025-12-03",141.089996,141.81,140.85001,3339500,{"date":1724,"open":1634,"high":1725,"low":1726,"close":1727,"change":507,"percent_change":111,"volume":1728,"transactions":9,"vwap":1727},"2025-12-02",141.44,140.64999,141.14999,3396100,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":972,"percent_change":333,"volume":1734,"transactions":9,"vwap":1733},"2025-12-01",140.55,141.38,140.84,3559800,{"date":1736,"open":1737,"high":1738,"low":1721,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-28",140.92,141.53,141.47,0.7,0.5,2465800,{"date":1744,"open":1128,"high":1745,"low":1746,"close":1747,"change":678,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-26",141.10001,140.10001,140.77,0.82,2508000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-25",138.60001,139.77,137.73,139.62,1.26,0.91,4441000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":237,"volume":1766,"transactions":9,"vwap":1764},"2025-11-24",137.44,138.61,137.14,138.36,1.52,3684600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":416,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-21",136,137.78999,135.23,136.84,0.99,7666300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":645,"volume":1782,"transactions":9,"vwap":1780},"2025-11-20",139.49001,139.75999,135.44,135.5,-2.08,6041300,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":863,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-19",137.39,138.77,136.85001,137.58,0.14,3049000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1785,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1785},"2025-11-18",137.60001,138.57001,136.5,-1.19,-0.86,5636400,{"date":1800,"open":1219,"high":1801,"low":1754,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-17",140.12,138.58,-1.5,-1.07,4779900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":497,"percent_change":225,"volume":1812,"transactions":9,"vwap":1811},"2025-11-14",138.83,140.75,138.48,140.080002,4763800,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1128,"change":1818,"percent_change":736,"volume":1819,"transactions":9,"vwap":1128},"2025-11-13",141.72,141.92,139.88,-2.18,3793400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1604,"change":1238,"percent_change":508,"volume":1825,"transactions":9,"vwap":1604},"2025-11-12",142.37,142.48,141.95,3119200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1611,"change":389,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1611},"2025-11-11",141.37,142.17999,141.34,0.33,1579100,{"date":1834,"open":1835,"high":1696,"low":1126,"close":1836,"change":1837,"percent_change":183,"volume":1838,"transactions":9,"vwap":1836},"2025-11-10",140.67,141.58,2.04,2521400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1142,"change":508,"percent_change":1789,"volume":1844,"transactions":9,"vwap":1142},"2025-11-07",138.89999,139.57001,137.63,5357700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1186,"change":100,"percent_change":567,"volume":1850,"transactions":9,"vwap":1186},"2025-11-06",140.39,140.59,139,4713000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":247,"volume":1858,"transactions":9,"vwap":1856},"2025-11-05",139.82001,141.070007,139.78999,140.56,0.65,2888000,{"date":1860,"open":1861,"high":1721,"low":1778,"close":1862,"change":1665,"percent_change":1666,"volume":1863,"transactions":9,"vwap":1862},"2025-11-04",140.059998,139.91,3652000,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1815,"change":507,"percent_change":111,"volume":1868,"transactions":9,"vwap":1815},"2025-11-03",142.12,141.020004,3650500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1503,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-31",141.61,141.89,140.82001,141.41,0.17,3685900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1403,"percent_change":204,"volume":1882,"transactions":9,"vwap":1881},"2025-10-30",141.52,142.11,141.17,4218600,{"date":1884,"open":1885,"high":1274,"low":1886,"close":1233,"change":1010,"percent_change":1010,"volume":1887,"transactions":9,"vwap":1233},"2025-10-29",143,141.63,4621100,{"date":1889,"open":1822,"high":1599,"low":1890,"close":1598,"change":1891,"percent_change":931,"volume":1892,"transactions":9,"vwap":1598},"2025-10-28",142.2,0.21,2245000,{"date":1894,"open":1895,"high":1683,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-27",141.83,142.34,1.48,1.05,2008600,{"date":1901,"open":1902,"high":1886,"low":1286,"close":1903,"change":1757,"percent_change":1857,"volume":1904,"transactions":9,"vwap":1903},"2025-10-24",140.67999,140.86,3129500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1647,"change":1910,"percent_change":597,"volume":1911,"transactions":9,"vwap":1647},"2025-10-23",139.41,140.19,139.17999,0.89,2042500,{"date":1913,"open":1853,"high":1914,"low":1915,"close":1916,"change":1195,"percent_change":1325,"volume":1917,"transactions":9,"vwap":1916},"2025-10-22",139.83,138.28999,139.059998,1787400,{"date":1919,"open":1920,"high":1184,"low":1921,"close":1922,"change":266,"percent_change":1373,"volume":1923,"transactions":9,"vwap":1922},"2025-10-21",139.63,138.41,139.61,1417400,{"date":1925,"open":1907,"high":1847,"low":1926,"close":1661,"change":1247,"percent_change":28,"volume":1927,"transactions":9,"vwap":1661},"2025-10-20",139.28999,1959800,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":307,"percent_change":1237,"volume":1934,"transactions":9,"vwap":1933},"2025-10-17",137.67999,138.82001,137.48,138.63,3000200,{"date":1936,"open":1937,"high":1136,"low":1932,"close":1938,"change":164,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-16",139.13,138.080002,-0.35,6639600,{"date":1942,"open":1808,"high":1943,"low":1761,"close":1655,"change":306,"percent_change":597,"volume":1944,"transactions":9,"vwap":1655},"2025-10-15",139.37,4040800,{"date":1946,"open":1795,"high":1947,"low":1166,"close":1930,"change":57,"percent_change":537,"volume":1948,"transactions":9,"vwap":1930},"2025-10-14",138.39,3189600,{"date":1950,"open":1951,"high":1200,"low":1763,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-13",137.23,137.82001,2.11,1.55,1550300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-10",139.35001,139.66,135.7,135.71001,-3.64,-2.61,2873300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1958,"change":1970,"percent_change":1051,"volume":1971,"transactions":9,"vwap":1958},"2025-10-09",139.98,140.17999,139.0099945,-0.68,2724000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1184,"change":1748,"percent_change":869,"volume":1977,"transactions":9,"vwap":1184},"2025-10-08",139.5,140.050003,139.39999,2837100,{"date":1979,"open":1980,"high":1980,"low":1174,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-07",140.23,139.21001,-0.84,-0.6,1473400,{"date":1986,"open":1217,"high":1653,"low":1145,"close":1975,"change":307,"percent_change":288,"volume":1987,"transactions":9,"vwap":1975},"2025-10-06",3492300,{"date":1989,"open":1142,"high":1217,"low":1990,"close":1974,"change":1503,"percent_change":1875,"volume":1991,"transactions":9,"vwap":1974},"2025-10-03",139.22,2133200,{"date":1993,"open":1976,"high":1842,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-02",138.64,139.25999,0.32,0.23,2031400,{"date":2000,"open":2001,"high":2002,"low":1200,"close":2003,"change":1740,"percent_change":379,"volume":2004,"transactions":9,"vwap":2003},"2025-10-01",138.11,139.10001,138.94,2748900,{"date":2006,"open":2007,"high":1926,"low":2008,"close":2009,"change":828,"percent_change":759,"volume":2010,"transactions":9,"vwap":2009},"2025-09-30",137.75999,137.52,138.24001,6330300,{"date":2012,"open":2013,"high":1909,"low":1788,"close":1930,"change":791,"percent_change":1624,"volume":2014,"transactions":9,"vwap":1930},"2025-09-29",138.029999,2861500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":628,"percent_change":324,"volume":2021,"transactions":9,"vwap":2020},"2025-09-26",136.89999,137.35001,136.60001,137.34,2429600,{"date":2023,"open":2024,"high":1787,"low":2025,"close":2026,"change":1970,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-09-25",136.61,135.94,136.62,-0.5,4678400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":153,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-09-24",137.85001,137.97,137.059998,137.3,-0.43,3344000,{"date":2038,"open":1762,"high":1175,"low":2039,"close":1174,"change":558,"percent_change":315,"volume":2040,"transactions":9,"vwap":1174},"2025-09-23",137.36,1646100,{"date":2042,"open":1930,"high":1654,"low":2043,"close":1921,"change":1857,"percent_change":389,"volume":2044,"transactions":9,"vwap":1921},"2025-09-22",137.57001,2233900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2007,"change":111,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2007},"2025-09-19",137.55,138.42999,137.28999,0.16,1461600,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":619,"volume":2059,"transactions":9,"vwap":2057},"2025-09-18",137.28,137.86,136.97,137.53999,0.57,2778100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2056,"change":399,"percent_change":89,"volume":2065,"transactions":9,"vwap":2056},"2025-09-17",137.21001,137.61,136.080002,3275000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":57,"percent_change":537,"volume":2072,"transactions":9,"vwap":2071},"2025-09-16",137.39999,137.42,136.82001,137.10001,1915900,{"date":2074,"open":2071,"high":2075,"low":2076,"close":2075,"change":1910,"percent_change":1857,"volume":2077,"transactions":9,"vwap":2075},"2025-09-15",137.24001,136.83,4916300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":849,"percent_change":721,"volume":2084,"transactions":9,"vwap":2083},"2025-09-12",136.3,136.69,134.99001,136.35001,2009600,{"date":2086,"open":2087,"high":2026,"low":2088,"close":2089,"change":2090,"percent_change":1561,"volume":2091,"transactions":9,"vwap":2089},"2025-09-11",135.82001,135.67999,136.55,1.33,2543600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":700,"percent_change":111,"volume":2098,"transactions":9,"vwap":2097},"2025-09-10",135.36,135.74001,134.97,135.22,1989200,{"date":2100,"open":1169,"high":2101,"low":2102,"close":2103,"change":508,"percent_change":931,"volume":2104,"transactions":9,"vwap":2103},"2025-09-09",135,134.38,134.92,2261000,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1857,"percent_change":807,"volume":2111,"transactions":9,"vwap":2110},"2025-09-08",134.62,134.78999,134.32001,134.72,1909200,{"date":2113,"open":2114,"high":2096,"low":2115,"close":2116,"change":979,"percent_change":1708,"volume":2117,"transactions":9,"vwap":2116},"2025-09-05",134.75999,133.3,134.070007,3009900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1910,"percent_change":1581,"volume":2124,"transactions":9,"vwap":2123},"2025-09-04",133,133.99001,132.94,133.95,2397900,{"date":2126,"open":2120,"high":2127,"low":2128,"close":2129,"change":828,"percent_change":619,"volume":2130,"transactions":9,"vwap":2129},"2025-09-03",133.14999,132.5,133.059998,2546400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2128,"change":2136,"percent_change":745,"volume":2137,"transactions":9,"vwap":2128},"2025-09-02",131.92999,132.53999,131.52,-0.94,3197200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":257,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-29",133.86,133.89,133.12,133.44,-0.58,2163200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1237,"volume":2153,"transactions":9,"vwap":2151},"2025-08-28",134.039993,134.28,133.62,134.22,0.54,2764300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1120,"percent_change":1121,"volume":2160,"transactions":9,"vwap":2159},"2025-08-27",133.25,133.8,133.22,133.67999,1565400,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":1238,"percent_change":1891,"volume":2166,"transactions":9,"vwap":2165},"2025-08-26",133.070007,133.71001,133.63,2083100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":567,"percent_change":1254,"volume":2173,"transactions":9,"vwap":2172},"2025-08-25",133.94,134.0099945,133.32001,133.35001,2025400,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2151,"change":2178,"percent_change":963,"volume":2179,"transactions":9,"vwap":2151},"2025-08-22",132.46001,134.39,2.18,3234000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":315,"volume":2187,"transactions":9,"vwap":2185},"2025-08-21",132.029999,132.48,131.75999,132.039993,-0.51,3152500,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":721,"percent_change":297,"volume":2194,"transactions":9,"vwap":2193},"2025-08-20",132.67,132.81,131.73,132.55,5557200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1456,"volume":2202,"transactions":9,"vwap":2200},"2025-08-19",133.42999,133.56,132.53,132.7,-0.71,3362800,{"date":2204,"open":2205,"high":2143,"low":2206,"close":2207,"change":662,"percent_change":663,"volume":2208,"transactions":9,"vwap":2207},"2025-08-18",133.2,133.089996,133.41,4721000,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":662,"percent_change":663,"volume":2215,"transactions":9,"vwap":2214},"2025-08-15",133.67,133.69,133.16,133.38,1600100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2172,"change":398,"percent_change":1138,"volume":2221,"transactions":9,"vwap":2172},"2025-08-14",133.13,133.47,132.89,2425700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2198,"change":79,"percent_change":247,"volume":2227,"transactions":9,"vwap":2198},"2025-08-13",133.46001,133.74001,129.82001,2269500,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":964,"volume":2235,"transactions":9,"vwap":2233},"2025-08-12",132.059998,132.99001,131.85001,132.95,1.44,2548200,{"date":2237,"open":2238,"high":2182,"low":2239,"close":2240,"change":1939,"percent_change":277,"volume":2241,"transactions":9,"vwap":2240},"2025-08-11",131.8,131.3,131.50999,3282500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":464,"percent_change":869,"volume":2248,"transactions":9,"vwap":2247},"2025-08-08",131.41,131.97,131.31,131.86,2377500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":507,"percent_change":1503,"volume":2255,"transactions":9,"vwap":2254},"2025-08-07",131.7,131.83,130.46001,131.089996,2779500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":78,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-06",130.2,130.91,129.99001,130.78,0.75,2940400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":637,"percent_change":132,"volume":2270,"transactions":9,"vwap":2269},"2025-08-05",130.39999,130.58,129.53999,129.81,2230900,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":855,"percent_change":2234,"volume":2276,"transactions":9,"vwap":2275},"2025-08-04",129.21001,130.19,130.17,5921700,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":903,"percent_change":256,"volume":2282,"transactions":9,"vwap":2281},"2025-08-01",129.13,127.77,128.32001,8378900,{"date":2284,"open":2254,"high":2285,"low":2286,"close":2287,"change":1254,"percent_change":2027,"volume":2288,"transactions":9,"vwap":2287},"2025-07-31",131.21001,129.74001,129.96001,5994500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":46,"percent_change":408,"volume":2295,"transactions":9,"vwap":2294},"2025-07-30",131.029999,131.34,130.10001,130.61,4468000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1221,"percent_change":133,"volume":2302,"transactions":9,"vwap":2301},"2025-07-29",131.45,131.57001,130.88,131.050003,2139600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":153,"percent_change":333,"volume":2309,"transactions":9,"vwap":2308},"2025-07-28",131.62,131.63,131.039993,131.28999,1965300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1624,"percent_change":863,"volume":2316,"transactions":9,"vwap":2315},"2025-07-25",131.42999,131.96001,131.35001,131.88,1487900,{"date":2318,"open":2238,"high":2319,"low":2320,"close":2306,"change":277,"percent_change":849,"volume":2321,"transactions":9,"vwap":2306},"2025-07-24",131.95,131.60001,1664300,{"date":2323,"open":2324,"high":2325,"low":2259,"close":2326,"change":1954,"percent_change":856,"volume":2327,"transactions":9,"vwap":2326},"2025-07-23",131.25999,131.91,131.89999,3900200,{"date":2329,"open":2330,"high":2253,"low":2331,"close":2332,"change":111,"percent_change":1875,"volume":2333,"transactions":9,"vwap":2332},"2025-07-22",130.32001,129.64999,130.35001,1964900,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":587,"percent_change":835,"volume":2340,"transactions":9,"vwap":2339},"2025-07-21",130.23,130.75,130.039993,130.13,2426000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":537,"percent_change":433,"volume":2347,"transactions":9,"vwap":2346},"2025-07-18",130.33,130.37,129.64,129.75999,1766400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1237,"volume":2355,"transactions":9,"vwap":2353},"2025-07-17",129.25999,129.95,129.2,129.86,0.52,7461500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1741,"percent_change":288,"volume":2362,"transactions":9,"vwap":2361},"2025-07-16",128.94,129.39999,128.24001,129.34,3145200,{"date":2364,"open":2365,"high":2338,"low":2366,"close":2367,"change":671,"percent_change":692,"volume":2368,"transactions":9,"vwap":2367},"2025-07-15",129.98,128.83,128.84,1498800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":836,"percent_change":1789,"volume":2375,"transactions":9,"vwap":2374},"2025-07-14",129.10001,129.48,128.89,129.38,3144900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2352,"change":1254,"percent_change":2027,"volume":2381,"transactions":9,"vwap":2352},"2025-07-11",129.089996,129.41,128.95,879300,{"date":2383,"open":2384,"high":2385,"low":2350,"close":2386,"change":894,"percent_change":1891,"volume":2387,"transactions":9,"vwap":2386},"2025-07-10",129.42999,130.0099945,129.85001,1262000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1740,"percent_change":2152,"volume":2394,"transactions":9,"vwap":2393},"2025-07-09",129.39,129.62,128.97,129.58,1904300,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":111,"percent_change":1875,"volume":2401,"transactions":9,"vwap":2400},"2025-07-08",128.81,129.14,128.60001,128.88,1526800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":567,"volume":2409,"transactions":9,"vwap":2407},"2025-07-07",129.28,129.37,128.19,128.66,-1.13,2434800,{"date":2411,"open":2374,"high":2351,"low":2412,"close":2413,"change":246,"percent_change":2058,"volume":2414,"transactions":9,"vwap":2413},"2025-07-03",129.25,129.78999,1570200,{"date":2416,"open":2417,"high":2418,"low":2406,"close":2419,"change":2354,"percent_change":1237,"volume":2420,"transactions":9,"vwap":2419},"2025-07-02",128.42,129.059998,129.050003,2118900,{"date":2422,"open":2406,"high":2423,"low":2424,"close":2425,"change":497,"percent_change":225,"volume":2426,"transactions":9,"vwap":2425},"2025-07-01",128.71001,128.089996,128.53,3796500,{"date":2428,"open":2429,"high":2397,"low":2424,"close":2399,"change":828,"percent_change":1553,"volume":2430,"transactions":9,"vwap":2399},"2025-06-30",128.41,4963400,{"date":2432,"open":2280,"high":2433,"low":2434,"close":2435,"change":2058,"percent_change":1103,"volume":2436,"transactions":9,"vwap":2435},"2025-06-27",128.44,127.36,128.039993,3147800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":323,"volume":2444,"transactions":9,"vwap":2442},"2025-06-26",126.98,127.55,126.8,127.47,1.06,3802200,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":89,"percent_change":497,"volume":2451,"transactions":9,"vwap":2450},"2025-06-25",126.52,126.54,126.089996,126.41,2421400,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":963,"percent_change":1302,"volume":2458,"transactions":9,"vwap":2457},"2025-06-24",125.94,126.67,125.74,126.5,6680100,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":237,"percent_change":1340,"volume":2465,"transactions":9,"vwap":2464},"2025-06-23",123.51,124.91,123.2,124.85,6718500,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1195,"percent_change":46,"volume":2472,"transactions":9,"vwap":2471},"2025-06-20",124.59,124.76,123.57,123.74,2794800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1121,"percent_change":662,"volume":2479,"transactions":9,"vwap":2478},"2025-06-18",124.46,124.96,124.059998,124.29,4647800,{"date":2481,"open":2482,"high":2483,"low":2477,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-06-17",124.89,125.14,124.25,-1.27,-1.01,2058600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1618,"percent_change":932,"volume":2494,"transactions":9,"vwap":2493},"2025-06-16",125.33,126.040001,125.28,125.52,3243100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-06-13",125.56,126.26,125.07,125.39,-1.46,-1.15,3165900,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":1741,"percent_change":1237,"volume":2509,"transactions":9,"vwap":2508},"2025-06-12",126.13,126.9,126.85,1639300,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":399,"volume":2517,"transactions":9,"vwap":2515},"2025-06-11",126.86,126.99,126.019997,126.35,-0.17,2503800,{"date":2519,"open":2449,"high":2520,"low":2521,"close":2447,"change":2522,"percent_change":807,"volume":2523,"transactions":9,"vwap":2447},"2025-06-10",126.58,125.82,0.6,2072900,{"date":2525,"open":2526,"high":2498,"low":2527,"close":2528,"change":2050,"percent_change":1618,"volume":2529,"transactions":9,"vwap":2528},"2025-06-09",125.79,125.67,125.92,1256000,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1034,"percent_change":464,"volume":2536,"transactions":9,"vwap":2535},"2025-06-06",125.7,126,125.38,125.76,1264300,{"date":2538,"open":2539,"high":2540,"low":2475,"close":2541,"change":154,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-06-05",125.71,125.8,124.8,-0.3,3730000,{"date":2545,"open":2499,"high":2546,"low":2547,"close":2548,"change":1996,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-04",125.54,125.040001,125.17,0.26,2672900,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2464,"change":1238,"percent_change":111,"volume":2556,"transactions":9,"vwap":2464},"2025-06-03",124.2,125.059998,124.080002,1475700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":184,"percent_change":246,"volume":2563,"transactions":9,"vwap":2562},"2025-06-02",123.66,124.58,123.07,124.57,2623000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":398,"volume":2571,"transactions":9,"vwap":2569},"2025-05-30",123.79,123.98,122.56,123.65,-0.26,8231700,{"date":2573,"open":2574,"high":2574,"low":2575,"close":2576,"change":1103,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-05-29",124.54,123.24,123.91,0.36,5597500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1002,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-05-28",123.97,124.28,123.34,123.46,-0.72,2161800,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-27",123.59,124.39,123.33,124.35,2.05,1.68,4211100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":315,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-05-23",121.29,122.72,121.25,122.3,-0.31,2805900,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":497,"percent_change":538,"volume":2610,"transactions":9,"vwap":2609},"2025-05-22",122.37,123.31,122.29,122.68,2633500,{"date":2612,"open":2613,"high":2614,"low":2568,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-05-21",123.75,124.47,122.75,-1.54,-1.24,6068200,{"date":2620,"open":2621,"high":2590,"low":2622,"close":2478,"change":57,"percent_change":297,"volume":2623,"transactions":9,"vwap":2478},"2025-05-20",124.16,123.71,1078900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":288,"percent_change":507,"volume":2630,"transactions":9,"vwap":2629},"2025-05-19",123.080002,124.48,123,124.43,2018900,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":869,"percent_change":807,"volume":2637,"transactions":9,"vwap":2636},"2025-05-16",123.61,124.07,123.15,124.040001,1662200,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":618,"percent_change":2152,"volume":2644,"transactions":9,"vwap":2643},"2025-05-15",122.66,123.48,122.48,123.45,2173000,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":1708,"volume":2652,"transactions":9,"vwap":2650},"2025-05-14",122.99,123.17,122.46,122.79,0.11,1840900,{"date":2654,"open":2655,"high":2626,"low":2656,"close":2609,"change":1857,"percent_change":324,"volume":2657,"transactions":9,"vwap":2609},"2025-05-13",121.93,121.9,2243100,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-05-12",121.75,122.040001,120.98,122.029999,2.9,2.43,3858000,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2050,"percent_change":1618,"volume":2673,"transactions":9,"vwap":2672},"2025-05-09",119.43,119.68,118.86,119.13,1836500,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":288,"percent_change":1831,"volume":2680,"transactions":9,"vwap":2679},"2025-05-08",119.029999,119.89,118.54,118.97,2864500,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":932,"percent_change":980,"volume":2687,"transactions":9,"vwap":2686},"2025-05-07",118.28,119,117.82,118.58,3436800,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2144,"volume":2695,"transactions":9,"vwap":2693},"2025-05-06",118.36,119.18,118,118.48,-0.69,3736600,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":1221,"percent_change":849,"volume":2701,"transactions":9,"vwap":2700},"2025-05-05",118.8,119.67,119.17,2752200,{"date":2703,"open":2684,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-05-02",119.66,118.78,119.41,1.99,1.69,1844000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1380,"percent_change":587,"volume":2716,"transactions":9,"vwap":2715},"2025-05-01",117.97,118.42,117.35,117.42,1376200,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":20,"percent_change":20,"volume":2723,"transactions":9,"vwap":2722},"2025-04-30",115.86,117.38,114.85,116.99,4055100,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2722,"change":869,"percent_change":379,"volume":2729,"transactions":9,"vwap":2722},"2025-04-29",116.19,117.24,116,3759800,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":111,"percent_change":863,"volume":2736,"transactions":9,"vwap":2735},"2025-04-28",116.39,116.71,115.43,116.4,3091000,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1581,"percent_change":586,"volume":2743,"transactions":9,"vwap":2742},"2025-04-25",115.28,116.23,114.95,116.18,2710400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":654,"volume":2751,"transactions":9,"vwap":2749},"2025-04-24",113.93,115.62,113.58,115.51,2.07,2877600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1088,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-04-23",114.46,115.18,113.17,113.44,1.22,2144700,{"date":2761,"open":2762,"high":2763,"low":2762,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-04-22",110.78,112.57,112.07,2.47,2.25,5349000,{"date":35,"open":2769,"high":2770,"low":31,"close":2771,"change":576,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},110.76,110.99,109.6,-1.05,6984800,{"status":2775,"indices":2776,"watchlist":2813,"sectors":2833,"benchmarks":2878},"success",[2777,2784,2790,2796,2802,2808],{"symbol":2778,"name":2779,"price":2780,"change":2781,"pct_change":863,"is_up":2782,"sparkline":2783,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2785,"name":2786,"price":2787,"change":2788,"pct_change":507,"is_up":2782,"sparkline":2789,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2791,"name":2792,"price":2793,"change":2794,"pct_change":1121,"is_up":2782,"sparkline":2795,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2797,"name":2798,"price":2799,"change":2800,"pct_change":1121,"is_up":2782,"sparkline":2801,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2803,"name":2804,"price":2805,"change":2806,"pct_change":759,"is_up":2782,"sparkline":2807,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2809,"name":2810,"price":2811,"change":1120,"pct_change":507,"is_up":2782,"sparkline":2812,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2814,2820,2828],{"symbol":2815,"name":2816,"price":2817,"change":2818,"pct_change":964,"is_up":2782,"sparkline":2819,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2821,"name":2822,"price":2823,"change":2824,"pct_change":2825,"is_up":2826,"sparkline":2827,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2829,"name":2830,"price":2831,"change":745,"pct_change":849,"is_up":2826,"sparkline":2832,"date":5},"TSLA","Tesla Inc",354.11,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2834,2838,2842,2846,2850,2854,2858,2862,2866,2870,2874],{"name":2835,"etf":2836,"change":1898,"price":2837,"is_up":2782},"Technology","XLK",197.81,{"name":2839,"etf":2840,"change":2651,"price":2841,"is_up":2782},"Financials","XLF",53.46,{"name":2843,"etf":2844,"change":814,"price":2845,"is_up":2826},"Healthcare","XLV",166.2,{"name":2847,"etf":2848,"change":226,"price":2849,"is_up":2826},"Consumer Cycl","XLY",108.81,{"name":2851,"etf":2852,"change":1220,"price":2853,"is_up":2826},"Consumer Staples","XLP",80.33,{"name":2855,"etf":2856,"change":878,"price":2857,"is_up":2782},"Energy","XLE",62.7,{"name":2859,"etf":2860,"change":1773,"price":2861,"is_up":2782},"Industrials","XLI",168.64,{"name":2863,"etf":2864,"change":1220,"price":2865,"is_up":2826},"Materials","XLB",48.54,{"name":2867,"etf":2868,"change":636,"price":2869,"is_up":2826},"Real Estate","XLRE",40.68,{"name":2871,"etf":2872,"change":79,"price":2873,"is_up":2782},"Utilities","XLU",39.68,{"name":2875,"etf":2876,"change":1357,"price":2877,"is_up":2826},"Comm Services","XLC",109.94,[2879,2883,2887,2891],{"ticker":2880,"name":2881,"price":2882,"change":836,"is_up":2782},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2884,"name":2885,"price":2886,"change":507,"is_up":2782},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2888,"name":2889,"price":2890,"change":662,"is_up":2782},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2892,"name":2893,"price":2894,"change":619,"is_up":2782},"IWM","iShares Russell 2000",279.06]