[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSI":3,"stock-historical-DSI":30,"homepage-market-summary":2690},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DSI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares ESG MSCI KLD 400 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8821,1.306268,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},148.09,148.19,148.67,147.74,146.71,1.38,0.94,96696.546901,148.93,117.080002,135467.554039428,97.4,4998,{"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},95.12,126179,46055288.509857,53.41,"2025-04-22",[41,44,54,64,74,84,95,106,117,126,137,147,157,168,177,188,199,210,220,231,242,252,263,274,284,293,303,313,324,334,344,353,364,374,380,391,401,410,419,429,438,448,458,467,476,487,498,509,519,529,540,551,561,570,580,590,600,611,621,632,639,645,653,660,668,676,683,689,695,702,710,717,726,733,741,749,755,763,772,780,789,796,802,811,818,826,833,841,849,857,864,871,879,888,893,901,907,916,924,931,936,943,948,955,964,972,980,988,997,1005,1013,1020,1027,1035,1043,1051,1058,1066,1074,1082,1088,1095,1102,1110,1118,1125,1133,1141,1149,1158,1166,1174,1181,1188,1195,1204,1212,1220,1228,1236,1243,1251,1260,1267,1274,1281,1290,1298,1305,1314,1320,1328,1334,1340,1347,1356,1362,1370,1376,1383,1390,1398,1405,1412,1418,1425,1434,1442,1449,1458,1466,1475,1484,1492,1499,1506,1512,1520,1529,1536,1543,1550,1556,1562,1568,1575,1580,1587,1593,1599,1605,1612,1619,1625,1631,1636,1642,1648,1654,1661,1667,1672,1680,1684,1691,1697,1703,1709,1716,1720,1725,1730,1734,1741,1747,1754,1761,1770,1778,1786,1791,1797,1804,1811,1816,1824,1830,1835,1840,1846,1852,1858,1863,1869,1872,1880,1886,1892,1898,1903,1908,1914,1920,1924,1929,1937,1943,1949,1954,1960,1966,1970,1975,1980,1985,1991,1997,2002,2008,2014,2019,2024,2030,2036,2044,2048,2054,2061,2068,2075,2081,2086,2093,2100,2108,2115,2120,2125,2129,2134,2142,2149,2155,2162,2168,2173,2179,2184,2190,2197,2203,2210,2217,2224,2230,2237,2242,2249,2254,2259,2264,2269,2274,2281,2288,2294,2298,2303,2310,2316,2323,2330,2338,2345,2353,2358,2365,2371,2377,2384,2391,2397,2405,2412,2420,2427,2434,2440,2448,2454,2461,2467,2472,2479,2486,2492,2497,2504,2509,2514,2521,2529,2536,2542,2548,2556,2560,2566,2572,2577,2583,2592,2599,2606,2613,2620,2627,2635,2643,2649,2656,2663,2669,2677,2684],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},1701,148.1246,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",147.07,147.12,145.928438,0.53,0.36,91647.821314,1538,146.6714,{"date":55,"open":56,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",146.73,147.41,146.18,-0.03,-0.02,80600.557599,1230,146.8251,{"date":65,"open":66,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",146.83,145.8058,146.21,-0.3,-0.2,80649.051082,1007,146.221,{"date":75,"open":76,"high":47,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",146.49,145.954,146.51,-0.67,-0.46,94860.776247,1059,146.5965,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",146.63,147.38,146.4,147.18,0.92,0.63,81706.326687,1125,147.031,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",145.58,146.5399,145.405,146.26,-0.21,-0.14,92453.250478,1282,146.0603,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",147.5,147.59,146.33,146.47,-1.16,-0.79,54876.923143,1186,146.6814,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":59,"percent_change":60,"volume":123,"transactions":124,"vwap":125},"2026-09-22",147.99,148.13,147.3101,147.63,128659.27399,1365,147.6771,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",146.41,147.9,146.23,147.66,2.35,1.62,89142.492236,1236,147.2106,{"date":138,"open":139,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",145.48,144.5751,145.31,0.16,0.11,68614.611505,882,145.0735,{"date":148,"open":149,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",145.37,144.84,145.15,1.79,1.25,86492.992102,943,144.9477,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",144.48,144.96,142.55,143.36,-0.57,-0.4,51835.297107,720,144.137,{"date":169,"open":170,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":145,"vwap":176},"2026-09-15",144.49,143.81,143.93,-1,-0.69,71160.883601,144.0477,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-14",144.24,145.4104,144.15,144.93,-0.5,-0.34,97606.938308,1080,144.8088,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",145.53,145.85,145.42,145.43,1.26,0.87,75556.15595,842,145.4006,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-10",144.56,144.785,144.11,144.17,-1.44,-0.99,98903.199707,1159,144.3702,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-09",146.08,145.545,145.61,-0.97,-0.66,63178.842119,814,145.8057,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-08",147.24,147.42,146.44,146.58,-0.82,-0.56,90757.473664,1209,146.8016,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-04",147.7,148.07,147.29,147.4,-0.54,-0.37,69157.181548,909,147.5193,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-03",146.78,148.34,147.94,1.93,1.32,85954.430938,1173,147.7706,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-02",145.32,146.2526,145.16,146.01,0.84,0.58,59811.089106,995,146.4179,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-01",145.8,146.17,144.765,145.17,-1.82,-1.24,91732.526223,1600,145.4781,{"date":275,"open":276,"high":277,"low":244,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-31",147.09,147.27,146.99,-0.345,-0.23,106908.577219,1378,147.0156,{"date":285,"open":286,"high":25,"low":235,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-28",148.53,147.335,-1.315,-0.88,265350.6392,4110,148.0602,{"date":294,"open":295,"high":25,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-27",147.57,147.39,148.65,2.21,1.51,410998.551171,4011,148.3041,{"date":304,"open":305,"high":306,"low":307,"close":224,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-26",146.11,146.82,146.06,-0.16,-0.11,160281.07257,2204,146.4637,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-25",146.52,146.784,146.05,146.6,0.68,0.47,92161.552539,960,146.4845,{"date":325,"open":88,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-24",146.405,145.81,145.92,-0.7,-0.48,100206.606526,1060,146.0596,{"date":335,"open":336,"high":337,"low":58,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-21",146.42,146.85,146.62,0.96,0.66,78835.56998,1108,146.5051,{"date":345,"open":346,"high":347,"low":97,"close":348,"change":349,"percent_change":163,"volume":350,"transactions":351,"vwap":352},"2026-08-20",146.04,146.46,145.66,-0.84,71469.530963,972,145.8756,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-19",146.86,147.28,146.38,146.5,0.3,0.21,92697.145579,1134,146.7476,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":226,"volume":371,"transactions":372,"vwap":373},"2026-08-18",146.45,146.57,146.16,146.2,-1.21,62676.441796,989,146.3814,{"date":375,"open":120,"high":245,"low":236,"close":57,"change":215,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-17",-0.65,57233.509709,933,147.8086,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-14",148.46,148.7596,148.098296,148.38,0.02,0.01,58595.400299,859,148.3483,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-13",147.76,148.589,148.36,1.08,0.73,41562.119859,825,148.1396,{"date":402,"open":403,"high":404,"low":278,"close":356,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-12",147.45,147.46,0.75,0.51,50156.650001,1009,147.2289,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":330,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-11",147.52,146.34,146.53,-0.33,72689.943364,1118,146.9793,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":101,"volume":426,"transactions":427,"vwap":428},"2026-08-10",147.32,147.58,146.9,147.01,-0.31,100292.715717,1264,147.2438,{"date":430,"open":278,"high":431,"low":432,"close":421,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-07",147.615,146.8,0.91,0.62,85312.494303,1114,147.1578,{"date":439,"open":440,"high":441,"low":442,"close":128,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-06",146.43,146.9813,146.13,-0.15,-0.1,114013.449526,1215,146.4155,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":238,"volume":455,"transactions":456,"vwap":457},"2026-08-05",147.96,148.195,146.485,146.56,-0.55,82432.40963,1245,147.3582,{"date":459,"open":150,"high":460,"low":150,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-04",147.49,147.11,2.87,1.99,235770.452865,2848,146.7675,{"date":468,"open":469,"high":470,"low":469,"close":179,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-03",142.07,144.5,2.78,1.97,97489.87321,1056,143.7924,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-31",140.83,142,139.76,141.46,1.83,1.31,156632.167839,1614,141.0706,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-30",138.98,139.77,138.38,139.63,3.45,2.53,107376.25378,1141,139.2149,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-29",137.76,138.69,136.1,136.18,-1.91,-1.38,101151.295024,1595,136.9553,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":406,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-28",137.46,138.65,136.95,138.09,0.37,76360.663163,1308,138.0879,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":280,"volume":526,"transactions":527,"vwap":528},"2026-07-27",138.96,139.2,137.02,137.58,-0.32,92458.358591,1393,137.6724,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-24",138.01,138.89,137.55,137.9,0.05,0.04,118100.120649,1320,138.0915,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-23",138.48,138.66,137.39,137.85,-2.66,-1.89,339038.844009,1207,137.8988,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-22",140.26,141.3,140.51,-0.08,-0.06,70738.560517,1021,140.9182,{"date":562,"open":555,"high":563,"low":564,"close":565,"change":23,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-21",140.7599,140.15,140.59,0.67,46788.133049,780,140.5392,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-20",140.41,141.03,139.5,139.65,0,151284.647292,1474,140.2629,{"date":581,"open":582,"high":583,"low":584,"close":575,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-17",139.52,140.4899,139.08,-1.85,-1.31,100117.302578,1095,139.9017,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":289,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-16",141.91,142.3035,140.97,141.5,-0.62,74389.425797,795,141.7084,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-15",142.69,142.91,141.385,142.38,0.09,0.06,59210.510544,1030,142.0997,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":258,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-14",142.05,142.4152,141.355,142.29,0.59,93790.899663,1024,142.199,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-13",142.32,142.5,141.26,141.45,-1.45,-1.01,87461.979781,1112,141.9319,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":319,"volume":638,"transactions":9,"vwap":635},"2026-07-10",141.82001,142.89999,141.44,0.97,68800,{"date":640,"open":641,"high":479,"low":594,"close":642,"change":643,"percent_change":340,"volume":644,"transactions":9,"vwap":642},"2026-07-09",141.21001,141.92999,0.93,54600,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":238,"volume":652,"transactions":9,"vwap":650},"2026-07-08",140.49001,141.089996,139.64,141,-0.53,57200,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":206,"percent_change":174,"volume":659,"transactions":9,"vwap":658},"2026-07-07",141.89,141.97,141.059998,141.53,61300,{"date":661,"open":656,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-06",142.66,141.55,142.52,1.11,0.78,130500,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":174,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-07-02",142.46001,142.84,140.23,141.41,-0.49,73700,{"date":677,"open":678,"high":671,"low":679,"close":680,"change":681,"percent_change":70,"volume":682,"transactions":9,"vwap":680},"2026-07-01",141.60001,141.39,142.10001,-0.29,106600,{"date":684,"open":648,"high":685,"low":648,"close":686,"change":22,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-06-30",142.73,142.39,0.98,105500,{"date":690,"open":691,"high":692,"low":532,"close":693,"change":494,"percent_change":482,"volume":694,"transactions":9,"vwap":693},"2026-06-29",139.42999,141.11,141.0099945,80300,{"date":696,"open":697,"high":698,"low":699,"close":542,"change":700,"percent_change":454,"volume":701,"transactions":9,"vwap":542},"2026-06-26",138.39,139.58,137.86,-0.77,418800,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":50,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-25",139.83,139.86,138.62,139.25,0.26,173300,{"date":711,"open":712,"high":713,"low":714,"close":532,"change":280,"percent_change":715,"volume":716,"transactions":9,"vwap":532},"2026-06-24",139.17,140.39999,138.37,-0.17,117500,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-23",138.83,140.020004,138.63,139.12,-2.16,-1.53,94000,{"date":727,"open":728,"high":729,"low":478,"close":730,"change":731,"percent_change":238,"volume":732,"transactions":9,"vwap":730},"2026-06-22",141.67999,142.37,141.28,-0.52,99200,{"date":734,"open":655,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-18",142.0099945,141.17,141.8,1.53,1.09,147900,{"date":742,"open":743,"high":670,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-17",142.25999,139.87,140.27,-1.95,-1.37,182400,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":370,"percent_change":349,"volume":754,"transactions":9,"vwap":753},"2026-06-16",143.19,143.44,142.22,58600,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-15",143.0099945,143.89,143.42999,2.23,1.58,134800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-12",140.64999,141.72,139.75999,141.2,1.16,0.83,126200,{"date":773,"open":714,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-11",140.33,137.3,140.039993,2.26,1.64,110900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-10",139.55,140.62,137.77,137.78,-2.67,-1.9,107000,{"date":790,"open":626,"high":791,"low":792,"close":793,"change":715,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-09",142.19,137.36,140.45,-0.12,83700,{"date":797,"open":692,"high":798,"low":799,"close":783,"change":91,"percent_change":800,"volume":801,"transactions":9,"vwap":783},"2026-06-08",141.27,140.37,0.45,79900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-05",142.95,143,139.67999,139.99001,-4.26,-2.95,71800,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":299,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-04",142.78,144.53999,144.25,1.06,58900,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-03",143.87,142.64999,142.74001,-1.39,-0.96,127200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":415,"percent_change":280,"volume":832,"transactions":9,"vwap":831},"2026-06-02",143.95,144.53,143.84,144.13,76800,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-01",143.020004,144.71001,144.46001,1.41,0.99,110300,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":708,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-05-29",143.13,143.67,142.94,143.050003,0.18,147500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":566,"volume":856,"transactions":9,"vwap":854},"2026-05-28",141.64,142.99001,141.62,142.78999,0.95,182300,{"date":858,"open":859,"high":859,"low":851,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-27",142.27,141.84,-0.39,-0.27,79300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":339,"percent_change":319,"volume":870,"transactions":9,"vwap":869},"2026-05-26",142.059998,142.35001,141.58,142.23,75100,{"date":872,"open":873,"high":874,"low":875,"close":798,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":798},"2026-05-22",141.67,142.039993,141.22,0.4,0.28,145000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-21",140.42,141.35001,139.92999,140.87,-0.13,-0.09,157500,{"date":889,"open":705,"high":890,"low":782,"close":650,"change":778,"percent_change":891,"volume":892,"transactions":9,"vwap":650},"2026-05-20",141.050003,1.18,104400,{"date":894,"open":895,"high":793,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-19",140.029999,139.19,139.36,-1.32,-0.94,86200,{"date":902,"open":903,"high":658,"low":904,"close":905,"change":556,"percent_change":557,"volume":906,"transactions":9,"vwap":905},"2026-05-18",141.19,139.72,140.67999,133200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-15",141.50999,141.92,140.53,140.75999,-2.04,-1.43,141300,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-14",141.74001,143.2,142.8,1.56,1.1,113100,{"date":925,"open":793,"high":926,"low":927,"close":928,"change":32,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-13",141.59,140.0099945,141.24001,0.71,124700,{"date":932,"open":793,"high":793,"low":933,"close":934,"change":227,"percent_change":164,"volume":935,"transactions":9,"vwap":934},"2026-05-12",139,140.24001,80400,{"date":937,"open":938,"high":768,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-11",139.98,140.8,0.27,0.19,168800,{"date":944,"open":705,"high":945,"low":946,"close":911,"change":153,"percent_change":947,"volume":900,"transactions":9,"vwap":911},"2026-05-08",140.66,139.74001,0.9,{"date":949,"open":490,"high":950,"low":951,"close":952,"change":953,"percent_change":59,"volume":954,"transactions":9,"vwap":952},"2026-05-07",140.080002,138.95,139.28,-0.04,158400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-06",137.67,139.44,137.49001,139.32001,3.16,2.32,154700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":405,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-05",136.19,136.39999,135.98,136.16,0.55,80600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":80,"volume":979,"transactions":9,"vwap":977},"2026-05-04",135.89,136.2,134.78,135.41,-0.63,150100,{"date":981,"open":982,"high":983,"low":968,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-01",136.23,136.56,136.039993,0.14,0.1,183200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-30",135.10001,136.059998,134.21001,135.89999,1.36,1.01,119100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":536,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-29",134.57001,134.75,133.92999,134.53999,0.03,191800,{"date":1006,"open":992,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-28",134.69,133.87,134.5,-0.81,-0.6,193800,{"date":1014,"open":1015,"high":977,"low":1016,"close":1017,"change":1018,"percent_change":91,"volume":1019,"transactions":9,"vwap":1017},"2026-04-27",134.39,134.28999,135.31,0.85,412100,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":838,"volume":1026,"transactions":9,"vwap":1024},"2026-04-24",133.14,134.56,134.46001,1.87,200300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":163,"volume":1034,"transactions":9,"vwap":1032},"2026-04-23",132.8,133.38,131.34,132.59,-0.76,144800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":90,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-22",133.27,133.45,132.94,133.35001,0.69,210400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":330,"volume":1050,"transactions":9,"vwap":1048},"2026-04-21",133.33,133.88,132.23,132.42999,-0.64,218800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":101,"percent_change":308,"volume":1057,"transactions":9,"vwap":1056},"2026-04-20",133.059998,133.12,132.47,133.070007,158000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":248,"volume":1065,"transactions":9,"vwap":1063},"2026-04-17",132.53999,133.74001,132.39999,133.28,1.73,170000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":319,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-16",131.28999,131.8,130.86,131.55,0.52,152300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":643,"volume":1081,"transactions":9,"vwap":1079},"2026-04-15",129.87,130.97,129.67999,130.87,1.2,255600,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":1086,"percent_change":738,"volume":1087,"transactions":9,"vwap":1085},"2026-04-14",128.37,129.67,1.95,82900,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":248,"volume":1094,"transactions":9,"vwap":1092},"2026-04-13",125.66,127.77,127.72,1.67,115000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":70,"percent_change":308,"volume":1101,"transactions":9,"vwap":1100},"2026-04-10",126.53,126.56,125.94,126.050003,87800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":50,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-09",125.47,126.44,125.029999,126.25,0.29,87400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":771,"transactions":9,"vwap":1115},"2026-04-08",126.39,126.49,125.26,125.89,3,2.44,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":607,"volume":1124,"transactions":9,"vwap":1121},"2026-04-07",122.29,122.89,121.36,0.07,188000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":876,"volume":1132,"transactions":9,"vwap":1130},"2026-04-06",122.39,122.86,122.080002,122.82,0.49,289000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":847,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-02",120.45,122.74,120.16,122.33,0.15,134300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":339,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-01",121.83,122.87,121.75,122.15,0.79,148400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-31",118.95,121.29,118.86,121.19,3.66,3.11,153000,{"date":1159,"open":1160,"high":1161,"low":26,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-30",119.040001,119.089996,117.53,-0.42,-0.36,141700,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-27",119.41,117.85,117.95,-2.17,-1.81,207900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":547,"volume":788,"transactions":9,"vwap":1179},"2026-03-26",121.51,122.11,120.07,120.12,-2.32,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":566,"percent_change":970,"volume":1187,"transactions":9,"vwap":1186},"2026-03-25",122.77,123.34,122.010002,122.44,117800,{"date":1189,"open":1190,"high":1186,"low":1191,"close":1192,"change":978,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-24",121.64,121.28,121.77,-0.51,156200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-23",122.85,123.81,122.23,122.4,1.24,1.02,210900,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-20",122.93,120.46,121.16,-1.98,-1.61,113600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":280,"volume":1219,"transactions":9,"vwap":1217},"2026-03-19",122.48,123.72,122.26,123.14,-0.28,101500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-18",124.88,125.050003,123.42,-1.83,-1.46,136500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":607,"volume":1235,"transactions":9,"vwap":1233},"2026-03-17",125.42,125.75,125.07,125.25,0.08,112900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":483,"percent_change":816,"volume":1242,"transactions":9,"vwap":1241},"2026-03-16",124.98,125.91,124.94,125.17,149700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":163,"volume":1250,"transactions":9,"vwap":1248},"2026-03-13",125.29,125.83,123.71,123.86,-0.71,143500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-12",125.61,125.67,124.52,124.57,-1.99,-1.57,622500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1098,"change":1265,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1098},"2026-03-11",126.82,127.21,126.040001,-0.01,70600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":102,"percent_change":309,"volume":1273,"transactions":9,"vwap":1272},"2026-03-10",126.77,127.63,126,126.57,104800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":891,"percent_change":23,"volume":1280,"transactions":9,"vwap":1279},"2026-03-09",124.29,126.98,123.55,126.71,170500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-06",125.73,126.35,125.39,125.53,-1.87,-1.47,84700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1033,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-05",127.38,128,126.34,127.4,-0.59,128800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":195,"percent_change":319,"volume":1304,"transactions":9,"vwap":1303},"2026-03-04",127.55,128.56,127.37,128.16,104500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-03",126.15,127.73,125.33,127.29,-1.34,-1.04,192100,{"date":1315,"open":1262,"high":1316,"low":1262,"close":1317,"change":359,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-02",128.98,128.63,0.23,319200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":79,"volume":1327,"transactions":9,"vwap":1325},"2026-02-27",127.61,128.47,127.59,128.33,-0.86,180700,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":370,"percent_change":1333,"volume":694,"transactions":9,"vwap":1332},"2026-02-26",130.45,128.48,129.19,-0.93,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":396,"percent_change":258,"volume":1339,"transactions":9,"vwap":1338},"2026-02-25",129.75999,130.55,130.39999,215200,{"date":1341,"open":1342,"high":1343,"low":1293,"close":1344,"change":1345,"percent_change":947,"volume":1346,"transactions":9,"vwap":1344},"2026-02-24",128.2,129.38,129.32001,1.15,888200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-23",129.64,129.91,127.8,128.17,-1.58,-1.22,107600,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1202,"percent_change":1147,"volume":1361,"transactions":9,"vwap":1360},"2026-02-20",128.34,129.83,129.75,99400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":415,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-19",128.67999,128.88,128.11,128.73,-0.26,76400,{"date":1371,"open":1372,"high":1085,"low":1373,"close":1374,"change":1375,"percent_change":406,"volume":1369,"transactions":9,"vwap":1374},"2026-02-18",128.89,128.67,129.059998,0.65,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1163,"percent_change":415,"volume":1382,"transactions":9,"vwap":1381},"2026-02-17",128.22,128.85001,126.99,128.41,97000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":847,"percent_change":985,"volume":1389,"transactions":9,"vwap":1388},"2026-02-13",128.86,129.60001,127.99,128.83,87100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1087,"transactions":9,"vwap":1395},"2026-02-12",130.8,131.14,128.50999,128.64999,-1.64,-1.26,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":69,"percent_change":280,"volume":1404,"transactions":9,"vwap":1403},"2026-02-11",131.39,131.47,129.85001,130.28999,87600,{"date":1406,"open":1407,"high":1068,"low":1408,"close":1409,"change":1410,"percent_change":715,"volume":1411,"transactions":9,"vwap":1409},"2026-02-10",130.99001,130.5,130.59,-0.22,69600,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":637,"percent_change":405,"volume":1417,"transactions":9,"vwap":1416},"2026-02-09",129.49001,131.16,130.81,137600,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":132,"volume":1424,"transactions":9,"vwap":1422},"2026-02-06",127.97,130.22,129.84,2.98,96600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-05",127.27,127.93,126.42,126.86,-1.67,-1.3,123500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1049,"volume":1441,"transactions":9,"vwap":1439},"2026-02-04",129.24001,129.42999,127.79,128.53,-0.83,108200,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1109,"transactions":9,"vwap":1446},"2026-02-03",130.98,128.39,129.36,-1.69,-1.29,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-02",130.14999,131.53,130.13,131.050003,0.22,0.17,73300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":184,"volume":1465,"transactions":9,"vwap":1463},"2026-01-30",130.85001,131.41,130.14,130.83,-0.45,73900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-29",131.85001,131.96001,129.25999,131.28,-1.18,-0.89,152500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-28",132.64,132.89,132.3,132.46001,0.33,0.25,67200,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":50,"volume":1491,"transactions":9,"vwap":1489},"2026-01-27",132.020004,132.45,131.78999,132.13,0.48,57400,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":1497,"percent_change":1108,"volume":1498,"transactions":9,"vwap":1496},"2026-01-26",131.25,131.94,131.64999,0.38,93300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":847,"percent_change":985,"volume":1505,"transactions":9,"vwap":1504},"2026-01-23",131.22,131.53999,131.029999,131.27,161900,{"date":1507,"open":1508,"high":1068,"low":1509,"close":1510,"change":1202,"percent_change":666,"volume":1511,"transactions":9,"vwap":1510},"2026-01-22",131.020004,130.53999,131.089996,159300,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-21",128.58,130.74001,130.070007,1.88,1.47,101300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-20",128.87,129.42,128.059998,128.19,-2.72,-2.08,136700,{"date":1530,"open":1531,"high":1532,"low":1070,"close":1533,"change":1534,"percent_change":1535,"volume":1355,"transactions":9,"vwap":1533},"2026-01-16",131.60001,131.66,130.91,-0.25,-0.19,{"date":1537,"open":1538,"high":1468,"low":1539,"close":1415,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1415},"2026-01-15",131.73,131.039993,0.41,0.31,128100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":674,"percent_change":238,"volume":1549,"transactions":9,"vwap":1548},"2026-01-14",130.71001,130.78999,130.0099945,130.75,92000,{"date":1551,"open":1532,"high":1552,"low":1553,"close":1554,"change":1218,"percent_change":101,"volume":1555,"transactions":9,"vwap":1554},"2026-01-13",131.67999,130.84,131.24001,59700,{"date":1557,"open":1558,"high":1552,"low":1558,"close":1559,"change":1456,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-12",130.63,131.52,0.13,150400,{"date":1563,"open":1564,"high":1531,"low":1565,"close":1566,"change":1567,"percent_change":91,"volume":740,"transactions":9,"vwap":1566},"2026-01-09",130.64999,130.53,131.35001,0.82,{"date":1569,"open":1570,"high":1571,"low":1453,"close":1565,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1565},"2026-01-08",130.49001,130.77,-0.07,-0.05,142800,{"date":1576,"open":1545,"high":1577,"low":1509,"close":1578,"change":143,"percent_change":1234,"volume":1579,"transactions":9,"vwap":1578},"2026-01-07",131.25999,130.60001,136600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1570,"change":1585,"percent_change":434,"volume":1586,"transactions":9,"vwap":1570},"2026-01-06",129.86,130.57001,129.82001,0.81,121000,{"date":1588,"open":1589,"high":1462,"low":1589,"close":1078,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1078},"2026-01-05",129.53999,0.77,0.6,277200,{"date":1594,"open":1386,"high":1595,"low":1596,"close":1597,"change":1234,"percent_change":607,"volume":1598,"transactions":9,"vwap":1597},"2026-01-02",129.77,128.42,128.91,167500,{"date":1600,"open":1350,"high":1601,"low":1602,"close":1388,"change":824,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1388},"2025-12-31",129.92,128.81,-0.74,127700,{"date":1606,"open":1350,"high":1462,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-30",129.74001,129.78999,-0.24,-0.18,115400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1049,"percent_change":674,"volume":1618,"transactions":9,"vwap":1617},"2025-12-29",129.99001,130.25,129.7,130.029999,129800,{"date":1620,"open":1509,"high":1621,"low":1570,"close":1622,"change":142,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-26",130.89999,130.67,0.12,140300,{"date":1626,"open":1627,"high":1583,"low":1628,"close":1629,"change":940,"percent_change":360,"volume":1630,"transactions":9,"vwap":1629},"2025-12-24",130.19,130.080002,130.50999,85400,{"date":1632,"open":1446,"high":1633,"low":1446,"close":1634,"change":259,"percent_change":800,"volume":1635,"transactions":9,"vwap":1634},"2025-12-23",130.3,130.24001,122300,{"date":1637,"open":1638,"high":1595,"low":1639,"close":1640,"change":1202,"percent_change":1147,"volume":1641,"transactions":9,"vwap":1640},"2025-12-22",129.37,129.14999,129.66,198600,{"date":1643,"open":1644,"high":1367,"low":1645,"close":1646,"change":1647,"percent_change":816,"volume":1280,"transactions":9,"vwap":1646},"2025-12-19",127.87,127.85,128.64,1.35,{"date":1649,"open":1292,"high":1650,"low":1651,"close":1310,"change":1652,"percent_change":1567,"volume":1653,"transactions":9,"vwap":1310},"2025-12-18",128.12,127.15,1.04,187700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1107,"change":1659,"percent_change":747,"volume":1660,"transactions":9,"vwap":1107},"2025-12-17",127.94,127.95,126.17,-1.76,228400,{"date":1662,"open":1663,"high":1358,"low":1664,"close":1665,"change":1296,"percent_change":80,"volume":1666,"transactions":9,"vwap":1665},"2025-12-16",127.98,127.25,128.0099945,267300,{"date":1668,"open":1639,"high":1669,"low":1352,"close":1670,"change":1456,"percent_change":1560,"volume":1671,"transactions":9,"vwap":1670},"2025-12-15",129.16,128.60001,164600,{"date":1673,"open":1674,"high":1516,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-12",129.73,128.070007,128.42999,-1.23,-0.95,185200,{"date":1681,"open":1682,"high":1360,"low":1323,"close":1640,"change":1234,"percent_change":607,"volume":1683,"transactions":9,"vwap":1640},"2025-12-11",128.84,152600,{"date":1685,"open":1686,"high":1076,"low":1687,"close":1688,"change":1375,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-10",128.69,128.44,129.58,0.5,201200,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":535,"percent_change":536,"volume":1696,"transactions":9,"vwap":1695},"2025-12-09",128.7,129.2,128.92999,178400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1365,"change":164,"percent_change":425,"volume":1702,"transactions":9,"vwap":1365},"2025-12-08",129.39,129.52,128.53999,148500,{"date":1704,"open":1705,"high":1706,"low":1374,"close":1707,"change":877,"percent_change":1455,"volume":1708,"transactions":9,"vwap":1707},"2025-12-05",129.22,129.71001,129.28,317600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":876,"percent_change":1541,"volume":1715,"transactions":9,"vwap":1714},"2025-12-04",128.97,129.039993,128.3,129,382900,{"date":1717,"open":1718,"high":1385,"low":1300,"close":1670,"change":566,"percent_change":1072,"volume":1719,"transactions":9,"vwap":1670},"2025-12-03",127.58,175700,{"date":1721,"open":1366,"high":1381,"low":1722,"close":1428,"change":1723,"percent_change":940,"volume":1724,"transactions":9,"vwap":1428},"2025-12-02",127.49,0.34,153900,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1324,"change":1729,"percent_change":238,"volume":1641,"transactions":9,"vwap":1324},"2025-12-01",127.19,128.24001,-0.47,{"date":1731,"open":1644,"high":1303,"low":1732,"close":1524,"change":940,"percent_change":360,"volume":1733,"transactions":9,"vwap":1524},"2025-11-28",127.83,125200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1438,"change":1739,"percent_change":259,"volume":1740,"transactions":9,"vwap":1438},"2025-11-26",127.64,128.089996,127.36,0.74,183600,{"date":1742,"open":1283,"high":1743,"low":1744,"close":1745,"change":90,"percent_change":397,"volume":1746,"transactions":9,"vwap":1745},"2025-11-25",127.16,124.91,127.050003,113300,{"date":1748,"open":1245,"high":1105,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-24",124.86,126.13,1.71,1.37,174300,{"date":1755,"open":1215,"high":1756,"low":1183,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-11-21",125.76,124.42,1.39,1.13,129900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-11-20",127.52,127.76,122.97,123.029999,-2.18,-1.74,191500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":566,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-19",124.87,126.41,124.48,125.21,0.54,177600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1448,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-18",124.89,125.43,123.63,124.54,-1.03,277700,{"date":1787,"open":1098,"high":1788,"low":1789,"close":1246,"change":824,"percent_change":1033,"volume":1790,"transactions":9,"vwap":1246},"2025-11-17",127.43,125.24,160800,{"date":1792,"open":1793,"high":1302,"low":1794,"close":1795,"change":1456,"percent_change":1560,"volume":1796,"transactions":9,"vwap":1795},"2025-11-14",125.16,125,126.79,239200,{"date":1798,"open":1596,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1474,"transactions":9,"vwap":1801},"2025-11-13",128.5,126.37,126.62,-2.59,-2,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":941,"percent_change":1139,"volume":1810,"transactions":9,"vwap":1809},"2025-11-12",129.41,129.50999,128.61,129.21001,114500,{"date":1812,"open":1596,"high":1813,"low":1352,"close":1814,"change":387,"percent_change":387,"volume":1815,"transactions":9,"vwap":1814},"2025-11-11",129.089996,129.020004,94300,{"date":1817,"open":1420,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-10",129.17999,127.57,129.0099945,2.41,1.9,134700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":70,"percent_change":308,"volume":1829,"transactions":9,"vwap":1827},"2025-11-07",126.089996,126.6,124.75,187100,{"date":1831,"open":1381,"high":1646,"low":1800,"close":1832,"change":1833,"percent_change":1311,"volume":1834,"transactions":9,"vwap":1832},"2025-11-06",126.8,-1.72,83100,{"date":1836,"open":1737,"high":1837,"low":1524,"close":1838,"change":1839,"percent_change":359,"volume":963,"transactions":9,"vwap":1838},"2025-11-05",129.31,128.52,0.39,{"date":1841,"open":1842,"high":1843,"low":1657,"close":1844,"change":1257,"percent_change":724,"volume":1845,"transactions":9,"vwap":1844},"2025-11-04",128.59,128.96001,128.13,121700,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":50,"percent_change":877,"volume":1851,"transactions":9,"vwap":1850},"2025-11-03",130.39,129.44,130.12,105700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1336,"change":535,"percent_change":536,"volume":1857,"transactions":9,"vwap":1336},"2025-10-31",130.16,130.27,129.12,181100,{"date":1859,"open":1565,"high":1860,"low":1706,"close":1706,"change":1312,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1706},"2025-10-30",131.14999,-0.8,95900,{"date":1864,"open":1865,"high":1502,"low":1866,"close":1548,"change":1867,"percent_change":1139,"volume":1868,"transactions":9,"vwap":1548},"2025-10-29",131.31,130.050003,0.2,254300,{"date":1870,"open":1629,"high":1871,"low":1617,"close":1337,"change":405,"percent_change":259,"volume":1187,"transactions":9,"vwap":1337},"2025-10-28",131,{"date":1873,"open":1874,"high":1076,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-27",129.39999,129.28999,129.8,1.72,1.34,135300,{"date":1881,"open":1882,"high":1596,"low":1883,"close":1882,"change":433,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-24",128.080002,128.020004,0.72,85100,{"date":1887,"open":1888,"high":1738,"low":1889,"close":1890,"change":397,"percent_change":259,"volume":1891,"transactions":9,"vwap":1890},"2025-10-23",126.36,126.26,127.17,91700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1105,"change":651,"percent_change":1163,"volume":1897,"transactions":9,"vwap":1105},"2025-10-22",127.019997,127.33,125.64,76600,{"date":1899,"open":1900,"high":1651,"low":1901,"close":1902,"change":1003,"percent_change":386,"volume":817,"transactions":9,"vwap":1902},"2025-10-21",126.81,126.48,126.97,{"date":1904,"open":1888,"high":1905,"low":1888,"close":1906,"change":947,"percent_change":929,"volume":1907,"transactions":9,"vwap":1906},"2025-10-20",127.059998,126.94,92600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1264,"change":1018,"percent_change":319,"volume":1913,"transactions":9,"vwap":1264},"2025-10-17",124.92,126.24,124.8,301200,{"date":1915,"open":1916,"high":1901,"low":1917,"close":1918,"change":183,"percent_change":164,"volume":1919,"transactions":9,"vwap":1918},"2025-10-16",126.12,124.64,125.19,382500,{"date":1921,"open":1107,"high":1827,"low":1922,"close":1923,"change":1131,"percent_change":1839,"volume":1862,"transactions":9,"vwap":1923},"2025-10-15",124.71,125.69,{"date":1925,"open":1926,"high":1115,"low":1215,"close":1927,"change":861,"percent_change":425,"volume":1928,"transactions":9,"vwap":1927},"2025-10-14",124.25,125.2,88600,{"date":1930,"open":1931,"high":1756,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-13",125.089996,124.85,125.59,1.96,1.59,89500,{"date":1938,"open":1939,"high":1940,"low":1782,"close":1782,"change":1941,"percent_change":1802,"volume":1942,"transactions":9,"vwap":1782},"2025-10-10",127.18,127.48,-3.29,114600,{"date":1944,"open":1295,"high":1945,"low":1946,"close":1947,"change":681,"percent_change":280,"volume":1948,"transactions":9,"vwap":1947},"2025-10-09",127.44,126.66,126.92,105800,{"date":1950,"open":1951,"high":1427,"low":1827,"close":1263,"change":1952,"percent_change":970,"volume":1953,"transactions":9,"vwap":1263},"2025-10-08",126.84,0.7,69300,{"date":1955,"open":1718,"high":1764,"low":1956,"close":1957,"change":1958,"percent_change":1249,"volume":1959,"transactions":9,"vwap":1957},"2025-10-07",126.47,126.51,-0.9,73400,{"date":1961,"open":1962,"high":1322,"low":1963,"close":1964,"change":1952,"percent_change":970,"volume":1965,"transactions":9,"vwap":1964},"2025-10-06",127.23,126.78,127.41,73800,{"date":1967,"open":1951,"high":1968,"low":1969,"close":1279,"change":60,"percent_change":60,"volume":1101,"transactions":9,"vwap":1279},"2025-10-03",127.28,126.43,{"date":1971,"open":1972,"high":1962,"low":1973,"close":1974,"change":1123,"percent_change":607,"volume":1965,"transactions":9,"vwap":1974},"2025-10-02",127.099998,126.28,126.73,{"date":1976,"open":1977,"high":1269,"low":1977,"close":1946,"change":929,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1946},"2025-10-01",125.38,0.56,80900,{"date":1981,"open":1794,"high":1982,"low":1983,"close":1984,"change":566,"percent_change":49,"volume":848,"transactions":9,"vwap":1984},"2025-09-30",126.029999,124.95,125.95,{"date":1986,"open":1789,"high":1987,"low":1988,"close":1989,"change":617,"percent_change":320,"volume":1990,"transactions":9,"vwap":1989},"2025-09-29",125.71,124.96,125.28,57500,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":643,"percent_change":405,"volume":1996,"transactions":9,"vwap":1994},"2025-09-26",124.089996,124.69,123.76,132100,{"date":1998,"open":1782,"high":1999,"low":2000,"close":1995,"change":1603,"percent_change":1296,"volume":2001,"transactions":9,"vwap":1995},"2025-09-25",124.11,123.19,183100,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":330,"percent_change":2007,"volume":1101,"transactions":9,"vwap":2006},"2025-09-24",125.11,124.13,124.5,-0.38,{"date":2009,"open":1246,"high":1246,"low":2010,"close":1238,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1238},"2025-09-23",124.72,-0.91,-0.72,244400,{"date":2015,"open":2016,"high":2017,"low":2016,"close":1115,"change":195,"percent_change":1952,"volume":2018,"transactions":9,"vwap":1115},"2025-09-22",124.65,125.98,91500,{"date":2020,"open":1240,"high":2021,"low":1757,"close":2022,"change":1131,"percent_change":1839,"volume":2023,"transactions":9,"vwap":2022},"2025-09-19",125.22,125.019997,82200,{"date":2025,"open":2026,"high":1223,"low":2027,"close":2028,"change":947,"percent_change":397,"volume":2029,"transactions":9,"vwap":2028},"2025-09-18",124.38,124.050003,124.53,163000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1782,"change":794,"percent_change":444,"volume":2035,"transactions":9,"vwap":1782},"2025-09-17",123.62,124.21,122.88,131200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":1296,"volume":2043,"transactions":9,"vwap":2041},"2025-09-16",124.31,124.32,123.67,123.75,-0.73,119500,{"date":2045,"open":2046,"high":1774,"low":2046,"close":1774,"change":1590,"percent_change":434,"volume":2047,"transactions":9,"vwap":1774},"2025-09-15",124.099998,153100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1247,"change":794,"percent_change":444,"volume":2053,"transactions":9,"vwap":1247},"2025-09-12",123.8,124.07,123.64,61500,{"date":2055,"open":1766,"high":2056,"low":1130,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-09-11",123.92,123.83,1.29,1.05,164100,{"date":2062,"open":2063,"high":2064,"low":1216,"close":2065,"change":2066,"percent_change":340,"volume":2067,"transactions":9,"vwap":2065},"2025-09-10",122.9,123.089996,122.54,0.8,176700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":359,"percent_change":1482,"volume":2074,"transactions":9,"vwap":2073},"2025-09-09",121.46,121.81,121.050003,121.74,85200,{"date":2076,"open":2077,"high":1190,"low":2078,"close":2079,"change":708,"percent_change":360,"volume":2080,"transactions":9,"vwap":2079},"2025-09-08",121.47,121.2,121.44,79100,{"date":2082,"open":1145,"high":2083,"low":1135,"close":2084,"change":227,"percent_change":80,"volume":2085,"transactions":9,"vwap":2084},"2025-09-05",122.040001,121.18,68900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2073,"change":2091,"percent_change":49,"volume":2092,"transactions":9,"vwap":2073},"2025-09-04",121,121.79,120.58,0.64,76100,{"date":2094,"open":2095,"high":1152,"low":2096,"close":2097,"change":397,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-09-03",120.88,120.59,121.099998,0.61,66500,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1784,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-02",119.84,120.38,119.22,120.37,-0.85,91400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2011,"percent_change":1603,"volume":2114,"transactions":9,"vwap":2113},"2025-08-29",121.93,121.97,121.019997,121.4,105100,{"date":2116,"open":2117,"high":1214,"low":1145,"close":2118,"change":142,"percent_change":1560,"volume":2119,"transactions":9,"vwap":2118},"2025-08-28",122.12,122.31,125600,{"date":2121,"open":2122,"high":1216,"low":2122,"close":1146,"change":1839,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1146},"2025-08-27",121.63,0.32,111400,{"date":2126,"open":2079,"high":2127,"low":1152,"close":2128,"change":1318,"percent_change":941,"volume":935,"transactions":9,"vwap":2128},"2025-08-26",121.82,121.76,{"date":2130,"open":1143,"high":2131,"low":2132,"close":2132,"change":1163,"percent_change":184,"volume":2133,"transactions":9,"vwap":2132},"2025-08-25",122.13,121.53,118400,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-22",120.13,122.22,121.95,2.03,1.69,75900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1164,"percent_change":69,"volume":2148,"transactions":9,"vwap":2147},"2025-08-21",120.010002,120.4,119.65,119.92,63600,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":1609,"percent_change":70,"volume":2154,"transactions":9,"vwap":2153},"2025-08-20",120.5,119.36,120.28,49200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2042,"percent_change":1011,"volume":2161,"transactions":9,"vwap":2160},"2025-08-19",121.27,121.59,120.41,120.52,64300,{"date":2163,"open":2164,"high":2077,"low":2165,"close":2166,"change":847,"percent_change":1139,"volume":2167,"transactions":9,"vwap":2166},"2025-08-18",121.07,121.040001,121.25,59300,{"date":2169,"open":2170,"high":2170,"low":2164,"close":2164,"change":2171,"percent_change":184,"volume":2172,"transactions":9,"vwap":2164},"2025-08-15",121.67,-0.41,76500,{"date":2174,"open":2175,"high":2073,"low":2176,"close":2177,"change":1534,"percent_change":101,"volume":2178,"transactions":9,"vwap":2177},"2025-08-14",121.11,121.080002,121.48,50800,{"date":2180,"open":2181,"high":2083,"low":2113,"close":2182,"change":1497,"percent_change":1541,"volume":2183,"transactions":9,"vwap":2182},"2025-08-13",121.69,121.73,46600,{"date":2185,"open":2096,"high":2186,"low":2187,"close":2188,"change":1080,"percent_change":32,"volume":2189,"transactions":9,"vwap":2188},"2025-08-12",121.39,120.18,121.35,52900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":525,"percent_change":862,"volume":2196,"transactions":9,"vwap":2195},"2025-08-11",120.44,120.77,119.99,120.15,66400,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":1590,"percent_change":2091,"volume":2202,"transactions":9,"vwap":2201},"2025-08-08",120.029999,120.61,120.47,58100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1573,"percent_change":953,"volume":2209,"transactions":9,"vwap":2208},"2025-08-07",120.49,120.7,118.98,119.7,68400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1456,"percent_change":985,"volume":2216,"transactions":9,"vwap":2215},"2025-08-06",119.49,119.87,119.099998,119.75,63400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1603,"percent_change":596,"volume":2223,"transactions":9,"vwap":2222},"2025-08-05",120.34,120.43,119.31,119.58,122500,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":298,"percent_change":1025,"volume":2229,"transactions":9,"vwap":2228},"2025-08-04",118.81,120.35,120.32,67100,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":914,"volume":2236,"transactions":9,"vwap":2234},"2025-08-01",118.77,117.52,118.11,-1.71,90400,{"date":2238,"open":1192,"high":1192,"low":2239,"close":2240,"change":2241,"percent_change":596,"volume":675,"transactions":9,"vwap":2240},"2025-07-31",119.53,119.82,-0.75,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":444,"percent_change":556,"volume":2248,"transactions":9,"vwap":2247},"2025-07-30",120.72,121.089996,120,120.57,86800,{"date":2250,"open":2251,"high":2252,"low":2192,"close":2253,"change":536,"percent_change":1003,"volume":2229,"transactions":9,"vwap":2253},"2025-07-29",120.96,121.14,120.67,{"date":2255,"open":2253,"high":2256,"low":2220,"close":2257,"change":1003,"percent_change":386,"volume":2258,"transactions":9,"vwap":2257},"2025-07-28",120.78,120.63,65600,{"date":2260,"open":1179,"high":2261,"low":1178,"close":2262,"change":340,"percent_change":970,"volume":2263,"transactions":9,"vwap":2262},"2025-07-25",120.73,120.6,55500,{"date":2265,"open":2136,"high":2266,"low":2102,"close":2267,"change":557,"percent_change":1573,"volume":2268,"transactions":9,"vwap":2267},"2025-07-24",120.21,119.94,57300,{"date":2270,"open":2271,"high":2246,"low":2272,"close":2246,"change":195,"percent_change":397,"volume":2273,"transactions":9,"vwap":2246},"2025-07-23",119.51,119.23,86400,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1318,"percent_change":941,"volume":2280,"transactions":9,"vwap":2279},"2025-07-22",119.029999,119.24,118.41,119.13,112500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":387,"percent_change":387,"volume":2287,"transactions":9,"vwap":2286},"2025-07-21",119.050003,119.42,118.82,118.9,201000,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":309,"percent_change":886,"volume":2293,"transactions":9,"vwap":2292},"2025-07-18",119.39,118.63,118.89,63700,{"date":2295,"open":2296,"high":2283,"low":2296,"close":2297,"change":637,"percent_change":1567,"volume":667,"transactions":9,"vwap":2297},"2025-07-17",118.089996,119,{"date":2299,"open":2300,"high":2296,"low":2301,"close":2302,"change":434,"percent_change":49,"volume":2114,"transactions":9,"vwap":2302},"2025-07-16",117.67,116.72,118.029999,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1610,"percent_change":443,"volume":2309,"transactions":9,"vwap":2308},"2025-07-15",118.4,118.58,117.39,117.41,154400,{"date":2311,"open":2307,"high":2312,"low":2313,"close":2314,"change":1560,"percent_change":143,"volume":2315,"transactions":9,"vwap":2314},"2025-07-14",117.68,117.14,117.59,163600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1729,"percent_change":164,"volume":2322,"transactions":9,"vwap":2321},"2025-07-11",117.32,117.71,117.19,117.46,65900,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1131,"percent_change":2329,"volume":2216,"transactions":9,"vwap":2328},"2025-07-10",117.63,118.15,117.33,117.93,0.42,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1375,"volume":2337,"transactions":9,"vwap":2335},"2025-07-09",117.26,117.72,116.98,117.44,0.76,51000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1123,"percent_change":607,"volume":2344,"transactions":9,"vwap":2343},"2025-07-08",116.82,117.040001,116.6,116.68,71000,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1958,"volume":2352,"transactions":9,"vwap":2350},"2025-07-07",117.029999,117.15,116.080002,116.61,-1.06,106000,{"date":2354,"open":2320,"high":2355,"low":2356,"close":2300,"change":90,"percent_change":1147,"volume":2357,"transactions":9,"vwap":2300},"2025-07-03",117.82,117.18,43200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1147,"percent_change":319,"volume":2364,"transactions":9,"vwap":2363},"2025-07-02",115.95,116.78,115.8,116.75,66800,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":70,"percent_change":715,"volume":2370,"transactions":9,"vwap":2369},"2025-07-01",115.51,116.26,115.96,90300,{"date":2372,"open":2349,"high":2373,"low":2374,"close":2375,"change":320,"percent_change":1540,"volume":2376,"transactions":9,"vwap":2375},"2025-06-30",116.38,115.79,116.16,92400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1739,"percent_change":2091,"volume":2383,"transactions":9,"vwap":2382},"2025-06-27",115.19,116.010002,114.92,115.69,97400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2336,"percent_change":566,"volume":2390,"transactions":9,"vwap":2389},"2025-06-26",114.59,115.050003,114.46,114.95,128500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":941,"percent_change":1456,"volume":2209,"transactions":9,"vwap":2396},"2025-06-25",114.18,114.32,113.89,114.19,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2058,"volume":2404,"transactions":9,"vwap":2402},"2025-06-24",113.44,114.080002,113.29,114,1.45,67600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1759,"percent_change":995,"volume":2411,"transactions":9,"vwap":2410},"2025-06-23",111.3,112.65,111.14,112.55,109000,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":731,"volume":2419,"transactions":9,"vwap":2417},"2025-06-20",112.45,112.63,111.29,111.42,-0.58,84300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":556,"percent_change":1572,"volume":2426,"transactions":9,"vwap":2425},"2025-06-18",112.31,112.69,111.81,112,60400,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":206,"percent_change":289,"volume":2433,"transactions":9,"vwap":2432},"2025-06-17",112.53,112.82,111.98,112.080002,69400,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":195,"percent_change":666,"volume":2439,"transactions":9,"vwap":2438},"2025-06-16",112.47,113.37,113.07,147400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":724,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-06-13",112.37,113.13,111.93,112.2,-1.35,83600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1776,"percent_change":1490,"volume":817,"transactions":9,"vwap":2453},"2025-06-12",112.99,113.76,112.94,113.73,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1368,"percent_change":280,"volume":2460,"transactions":9,"vwap":2459},"2025-06-11",113.7,113.86,112.78,113.19,77600,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1590,"percent_change":319,"volume":2099,"transactions":9,"vwap":2466},"2025-06-10",112.77,113.53,112.7,113.45,{"date":2468,"open":2436,"high":2452,"low":2469,"close":2470,"change":50,"percent_change":2123,"volume":2471,"transactions":9,"vwap":2470},"2025-06-09",112.43,112.68,151800,{"date":2473,"open":2474,"high":2423,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":725,"transactions":9,"vwap":2476},"2025-06-06",112.29,112.099998,112.32,1.19,1.07,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":329,"percent_change":978,"volume":2485,"transactions":9,"vwap":2484},"2025-06-05",111.94,112.39,110.71,111.13,273500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":386,"percent_change":386,"volume":675,"transactions":9,"vwap":2491},"2025-06-04",112.059998,112.18,111.57,111.83,{"date":2493,"open":2494,"high":2475,"low":2495,"close":2424,"change":1147,"percent_change":929,"volume":2496,"transactions":9,"vwap":2424},"2025-06-03",111.029999,110.88,99900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":360,"percent_change":941,"volume":2503,"transactions":9,"vwap":2502},"2025-06-02",110.42,111.07,109.8,111.019997,137100,{"date":2505,"open":2409,"high":2407,"low":2506,"close":2507,"change":237,"percent_change":330,"volume":2508,"transactions":9,"vwap":2507},"2025-05-30",110,110.81,96500,{"date":2510,"open":2511,"high":2511,"low":2507,"close":2512,"change":434,"percent_change":1978,"volume":2513,"transactions":9,"vwap":2512},"2025-05-29",112.019997,111.35,177300,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2241,"percent_change":79,"volume":2520,"transactions":9,"vwap":2519},"2025-05-28",111.5,111.79,110.64,110.73,95100,{"date":2522,"open":2523,"high":2516,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-05-27",110.29,110.11,111.48,2.45,2.25,248400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2042,"percent_change":79,"volume":2535,"transactions":9,"vwap":2534},"2025-05-23",108.51,109.51,108.46,109.029999,250200,{"date":2537,"open":2538,"high":2499,"low":2539,"close":2540,"change":941,"percent_change":1456,"volume":2541,"transactions":9,"vwap":2540},"2025-05-22",109.62,109.57,109.76,81900,{"date":2543,"open":2544,"high":2525,"low":2545,"close":2539,"change":1447,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2539},"2025-05-21",110.45,109.37,-1.52,107100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":861,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-05-20",111.32,111.54,110.68,111.26,-0.35,187900,{"date":2557,"open":2523,"high":2558,"low":2523,"close":2559,"change":1123,"percent_change":607,"volume":2439,"transactions":9,"vwap":2559},"2025-05-19",111.78,111.65,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2563,"change":1018,"percent_change":1590,"volume":2565,"transactions":9,"vwap":2563},"2025-05-16",110.99,111.58,110.63,122800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2519,"change":1585,"percent_change":1739,"volume":2571,"transactions":9,"vwap":2519},"2025-05-15",109.67,110.83,109.63,85500,{"date":2573,"open":2570,"high":2574,"low":2575,"close":2576,"change":1591,"percent_change":970,"volume":923,"transactions":9,"vwap":2576},"2025-05-14",110.089996,109.4,109.92,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":339,"percent_change":2582,"volume":2119,"transactions":9,"vwap":2581},"2025-05-13",108.49,109.71,109.32,0.89,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-05-12",107.94,108.38,107.37,108.36,3.35,3.19,207600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":886,"percent_change":886,"volume":2598,"transactions":9,"vwap":2597},"2025-05-09",105.38,105.62,104.76,105.010002,129500,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":258,"percent_change":1585,"volume":2605,"transactions":9,"vwap":2604},"2025-05-08",104.99,106,104.58,105.099998,125500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1131,"percent_change":320,"volume":2612,"transactions":9,"vwap":2611},"2025-05-07",104.029999,104.6,103.22,104.26,96100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1958,"percent_change":1326,"volume":2619,"transactions":9,"vwap":2618},"2025-05-06",103.55,104.5,103.42,103.77,102800,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1610,"percent_change":715,"volume":2626,"transactions":9,"vwap":2625},"2025-05-05",104.33,105.24,104.24,104.67,157900,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":152,"volume":2634,"transactions":9,"vwap":2632},"2025-05-02",104.42,105.23,104.37,104.85,1.84,114900,{"date":2636,"open":2637,"high":2624,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-05-01",103.46,102.89,103.010002,1.23,1.21,161500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1123,"percent_change":1123,"volume":1187,"transactions":9,"vwap":2648},"2025-04-30",100.37,102.19,99.47,101.78,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2098,"percent_change":1591,"volume":2655,"transactions":9,"vwap":2654},"2025-04-29",100.86,101.96,100.82,101.71,113500,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":557,"percent_change":557,"volume":2662,"transactions":9,"vwap":2661},"2025-04-28",101.22,101.48,99.92,101.099998,123600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1202,"percent_change":1202,"volume":771,"transactions":9,"vwap":2668},"2025-04-25",100.31,101.3,99.84,101.16,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2503,"transactions":9,"vwap":2674},"2025-04-24",98.35,100.27,98.19,100.14,2.05,2.09,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":921,"percent_change":133,"volume":2683,"transactions":9,"vwap":2682},"2025-04-23",99.019997,99.83,97.82,98.089996,119300,{"date":39,"open":2685,"high":2686,"low":35,"close":2687,"change":769,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},95.37,96.79,96.53,1.22,172900,{"status":2691,"indices":2692,"watchlist":2731,"sectors":2751,"benchmarks":2797},"success",[2693,2699,2705,2711,2717,2723],{"symbol":2694,"name":2695,"price":2696,"change":2697,"pct_change":397,"is_up":11,"sparkline":2698,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2700,"name":2701,"price":2702,"change":2703,"pct_change":32,"is_up":11,"sparkline":2704,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2706,"name":2707,"price":2708,"change":2709,"pct_change":1131,"is_up":11,"sparkline":2710,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2712,"name":2713,"price":2714,"change":2715,"pct_change":2477,"is_up":11,"sparkline":2716,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2718,"name":2719,"price":2720,"change":2721,"pct_change":947,"is_up":11,"sparkline":2722,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2724,"name":2725,"price":2726,"change":2727,"pct_change":2728,"is_up":2729,"sparkline":2730,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2732,2738,2744],{"symbol":2733,"name":2734,"price":2735,"change":2736,"pct_change":1878,"is_up":11,"sparkline":2737,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2739,"name":2740,"price":2741,"change":2742,"pct_change":1202,"is_up":11,"sparkline":2743,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2745,"name":2746,"price":2747,"change":2748,"pct_change":2749,"is_up":11,"sparkline":2750,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2752,2756,2760,2764,2768,2772,2776,2780,2784,2788,2792],{"name":2753,"etf":2754,"change":995,"price":2755,"is_up":11},"Technology","XLK",199.81,{"name":2757,"etf":2758,"change":607,"price":2759,"is_up":11},"Financials","XLF",53.49,{"name":2761,"etf":2762,"change":1265,"price":2763,"is_up":2729},"Healthcare","XLV",166.18,{"name":2765,"etf":2766,"change":1759,"price":2767,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2769,"etf":2770,"change":1482,"price":2771,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2773,"etf":2774,"change":876,"price":2775,"is_up":11},"Energy","XLE",62.95,{"name":2777,"etf":2778,"change":666,"price":2779,"is_up":11},"Industrials","XLI",169.95,{"name":2781,"etf":2782,"change":340,"price":2783,"is_up":11},"Materials","XLB",48.86,{"name":2785,"etf":2786,"change":2123,"price":2787,"is_up":11},"Real Estate","XLRE",40.81,{"name":2789,"etf":2790,"change":1497,"price":2791,"is_up":11},"Utilities","XLU",39.83,{"name":2793,"etf":2794,"change":2795,"price":2796,"is_up":11},"Comm Services","XLC",0.35,110.32,[2798,2802,2806,2810],{"ticker":2799,"name":2800,"price":2801,"change":1739,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2803,"name":2804,"price":2805,"change":1202,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2807,"name":2808,"price":2809,"change":1131,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2811,"name":2812,"price":2813,"change":947,"is_up":11},"IWM","iShares Russell 2000",281.52]