[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DTM":3,"stock-historical-DTM":35,"homepage-market-summary":2882},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DTM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"DT Midstream, Inc.","NYSE",null,"NATURAL GAS TRANSMISSION","DT Midstream Inc is an owner, operator, and developer of natural gas midstream interstate and intrastate pipelines; storage and gathering systems; and compression, treatment, and surface facilities. It provides multiple, integrated natural gas services to customers through interstate pipelines, intrastate pipelines, storage systems, lateral pipelines and related treatment plants and compression and surface facilities, and gathering systems and related treatment plants and compression and surface facilities. The segments of the group are Pipeline and Gathering. It generates maximum revenue from pipeline segment that includes interstate pipelines, storage systems, gathering lateral pipelines and compression and surface facilities.","588","Detroit, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9091,3.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},121,119.83,122.475,119.29,120.08,0.92,0.77,1085806.775629,19959,121.2088,152.88,104.99,816271.907009496,33.4,1320,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":45},365,1,1000,{"period_high":30,"period_low":40,"average_volume":41,"total_volume":42,"period_return":43,"latest_close":20,"start_date":44,"end_date":5},94.15,822672,300275176.752374,26.57,"2025-04-22",[46,47,57,68,79,90,101,111,122,133,144,155,166,175,186,196,207,217,228,238,248,258,268,277,288,299,308,319,328,337,348,358,369,380,391,402,413,423,434,445,456,466,477,487,497,508,518,528,539,550,559,570,581,590,600,607,615,624,632,641,649,657,666,675,683,692,700,709,717,724,732,740,747,756,764,772,780,788,797,806,815,824,831,839,846,853,861,869,878,886,895,902,909,918,926,934,942,949,955,962,971,979,987,993,1001,1008,1016,1024,1031,1039,1047,1055,1063,1071,1079,1088,1095,1104,1111,1120,1126,1134,1140,1148,1157,1166,1174,1181,1189,1196,1202,1210,1217,1225,1233,1240,1247,1255,1264,1271,1279,1287,1294,1300,1307,1314,1321,1328,1334,1340,1348,1356,1362,1370,1377,1384,1393,1399,1406,1412,1419,1427,1435,1442,1451,1458,1467,1475,1482,1490,1497,1505,1510,1517,1524,1531,1538,1546,1554,1562,1569,1577,1586,1594,1602,1609,1617,1624,1631,1639,1647,1655,1664,1670,1678,1686,1692,1699,1706,1715,1723,1731,1737,1743,1749,1755,1761,1766,1771,1778,1785,1791,1799,1805,1812,1821,1827,1834,1843,1851,1857,1866,1875,1880,1889,1896,1905,1913,1921,1928,1937,1944,1952,1960,1968,1976,1982,1989,1996,2004,2011,2019,2028,2037,2044,2051,2059,2068,2074,2079,2086,2094,2103,2110,2118,2124,2132,2140,2147,2155,2162,2169,2175,2183,2192,2199,2207,2214,2221,2228,2236,2243,2249,2257,2264,2272,2279,2286,2294,2301,2310,2318,2325,2331,2340,2347,2354,2360,2366,2372,2379,2385,2392,2401,2408,2415,2422,2430,2438,2444,2451,2459,2466,2473,2482,2488,2495,2501,2506,2512,2519,2526,2533,2540,2547,2554,2560,2567,2574,2582,2590,2597,2603,2610,2616,2622,2627,2633,2638,2643,2649,2655,2662,2670,2678,2686,2694,2702,2708,2713,2717,2724,2731,2738,2745,2750,2754,2760,2766,2773,2779,2785,2792,2799,2805,2811,2817,2825,2832,2839,2847,2854,2861,2869,2876],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",118.97,120.62,118.05,0.61,0.51,791115.35788,16301,119.7803,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-30",122.82,123.94,119.33,119.47,-2.16,-1.78,747379.322828,14249,119.8006,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-29",120.75,122.45,120.01,121.63,-0.34,-0.28,677567.303798,14137,121.5987,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-28",122.39,122.705,121.41,121.97,-0.31,-0.25,1062915.055224,17631,122.0411,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-25",124.05,124.585,121.83,122.28,-2.47,-1.98,573551.938747,14072,122.4178,{"date":102,"open":103,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-24",126.25,124.45,124.75,-1.08,-0.86,647049.391193,14259,124.9096,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-23",125.04,127.09,124.875,125.83,0.87,0.7,987437.425679,15725,126.0874,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-22",124.52,127.76,123.96,124.96,-0.09,-0.07,1247863.510955,21083,125.3202,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-21",124.58,126.2,124.03,125.05,-0.81,-0.64,838505.182286,15213,125.2716,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-18",125.77,127.5125,124.89,125.86,-0.04,-0.03,1642675.081163,18182,126.0248,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-17",124.88,126.79,124.07,125.9,0.91,0.73,923942.299125,16551,125.8797,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":128,"percent_change":129,"volume":172,"transactions":173,"vwap":174},"2026-09-16",125.06,127.97,124.19,124.99,1144783.045238,19544,125.5339,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-15",127.44,128.57,124.72,125.08,-2.13,-1.67,942806.357165,19535,125.7429,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",129.04,126.82,127.21,-1.65,-1.28,895105.223728,17972,127.7356,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-11",130.24,130.55,127.85,128.86,-0.65,-0.5,1043037.473436,17917,128.8998,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",131.86,128.875,129.51,-0.59,-0.45,923580.749406,16230,129.8916,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",131.5,132.6,128.87,130.1,-1.04,-0.79,790940.329459,15395,130.3421,{"date":229,"open":230,"high":219,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",129.56,127.56,131.14,1.62,1.25,582361.914516,14722,130.8898,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":162,"volume":245,"transactions":246,"vwap":247},"2026-09-04",128.04,130.005,127.66,129.52,0.94,554434.191992,13607,129.2572,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":85,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-03",128.99,130.33,128.43,128.58,-0.24,814406.212806,17589,129.3528,{"date":259,"open":211,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-02",130.22,128.22,128.89,-1.1,-0.85,930836.632018,18144,128.8062,{"date":269,"open":219,"high":270,"low":271,"close":272,"change":273,"percent_change":224,"volume":274,"transactions":275,"vwap":276},"2026-09-01",131.92,128.69,129.99,-1.03,739747.364238,17675,129.7109,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-31",130.44,131.47,129.6,131.02,1.49,1.15,612195.963456,12979,130.7395,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-28",131.7,132.06,129.215,129.53,-2.15,-1.63,837711.813761,13965,130.0312,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":107,"percent_change":202,"volume":305,"transactions":306,"vwap":307},"2026-08-27",132.66,133.08,129.01,131.68,955329.552564,18667,130.9582,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-26",128.62,134,127.96,132.54,5.8,4.58,1821154.941351,25003,131.9834,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":37,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-25",124.04,127.53,126.74,0.8,1677924.634259,24079,126.7488,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":273,"percent_change":139,"volume":334,"transactions":335,"vwap":336},"2026-08-24",126.15,127.38,124.48,125.74,1029787.518335,18727,125.5899,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-21",130.77,132.98,125.73,126.77,-3.22,-2.48,1166546.352147,18580,127.3125,{"date":349,"open":350,"high":351,"low":352,"close":272,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-20",132.65,133.28,128.9,-2.53,-1.91,1284308.374681,23134,130.0167,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-19",136.25,136.42,131.53,132.52,-3.19,-2.35,1010507.603141,18063,132.5116,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-18",136.33,138.585,134.5,135.71,0.71,0.53,750061.18299,16129,136.3802,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-17",136.96,137.32,133.62,135,-1.9,-1.39,1219023.451538,15081,134.5487,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-14",134.7,137.09,134.125,136.9,2.11,1.57,672602.728846,13460,136.3135,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-13",135.6,137.07,134.47,134.79,-1.33,-0.98,803325.259789,15157,135.2583,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-12",134.6,136.91,136.12,1.34,0.99,948977.594936,18310,136.2266,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-11",136.03,137.37,134.55,134.78,0.6,0.45,1066164.422615,23474,135.5264,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-10",132.35,134.66,131.48,134.18,2.74,2.08,960668.349713,21419,133.7624,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",133.33,133.705,130.76,131.44,-1.48,-1.11,737667.239217,14893,132.0038,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-06",135.62,132.56,132.92,-0.18,-0.14,831282.22427,19260,133.3224,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",134.59,135.345,132.93,133.1,-1.75,-1.3,967018.01153,18335,133.5157,{"date":478,"open":439,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",137.035,132.76,134.85,-0.48,-0.35,1167663.447084,21106,135.3801,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",138.89,134.73,135.33,-2.67,-1.93,1200414.068597,21654,135.6421,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-31",136.6,138.49,135.34,138,1.23,0.9,1181455.519741,21377,137.4552,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":429,"volume":515,"transactions":516,"vwap":517},"2026-07-30",133.24,137.44,132.61,136.77,0.82,1641463.863977,24935,134.7706,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":294,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-29",138.53,140.08,135.48,135.95,-1.56,703498.293367,15998,136.7492,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-28",140.71,141.45,137.69,138.1,-2.3,-1.64,890004.189346,18521,138.6664,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-27",144.09,144.81,140.37,140.4,-5.29,-3.63,635302.5631,14103,141.2052,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":203,"percent_change":74,"volume":556,"transactions":557,"vwap":558},"2026-07-24",145.87,148.14,145.06,145.69,778268.229972,16716,146.0248,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-23",143.43,146.32,143.3,146.19,2.75,1.92,744483.251291,14058,145.6579,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-22",142.78,144.67,141.94,143.44,1.54,1.09,578093.454657,13372,143.7817,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":354,"percent_change":408,"volume":587,"transactions":588,"vwap":589},"2026-07-21",144.28,144.76,140.96,141.9,645746.843598,14397,141.7724,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":264,"volume":597,"transactions":598,"vwap":599},"2026-07-20",145.93,146.805,143.77,143.81,-1.24,680077.669996,15298,144.6537,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":535,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-07-17",148.070007,144.14,145.050003,-1.12,705700,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-16",145.57001,147.99001,146.69,1.4,0.96,951300,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-15",148.56,149.45,144.55,145.28999,-2.97,-2,867300,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-14",146.99001,149.67999,148.25999,2.16,1.48,689300,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-13",145.82001,147.235,144.089996,146.10001,0.93,0.64,655400,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-10",147.34,143.7,145.17,-2.17,-1.47,707000,{"date":650,"open":651,"high":652,"low":653,"close":643,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":643},"2026-07-09",146.81,148.17,146.5,1.38,0.95,626700,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-08",146.91,147.55499,145.38499,145.96001,-0.17,-0.12,537000,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-07",145.75999,147.41,143.96001,146.13,1.9,1.32,609900,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":86,"volume":682,"transactions":9,"vwap":680},"2026-07-06",144.75999,147.14,144.105,144.23,-0.36,578600,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-02",145.10001,145.718,142.77,144.59,0.81,0.56,505500,{"date":693,"open":694,"high":626,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-01",146.34,143.35001,143.78,-2.96,-2.02,686300,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-30",147.67999,150.295,146.66,146.74001,-1.13,-0.76,744200,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":386,"volume":716,"transactions":9,"vwap":714},"2026-06-29",150.74001,151.38,146.763,147.87,-2.87,918100,{"date":718,"open":719,"high":720,"low":721,"close":711,"change":419,"percent_change":722,"volume":723,"transactions":9,"vwap":711},"2026-06-26",149.75,152,149.125,0.66,815300,{"date":725,"open":726,"high":727,"low":728,"close":719,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":719},"2026-06-25",147.089996,151.020004,146.11,2.66,1.81,812400,{"date":733,"open":734,"high":735,"low":736,"close":726,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":726},"2026-06-24",146.53999,147.75999,144.89999,0.1,0.07,831900,{"date":741,"open":742,"high":743,"low":744,"close":626,"change":745,"percent_change":418,"volume":746,"transactions":9,"vwap":626},"2026-06-23",144.36,147.45,143.22501,1.95,687000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-22",143.66,146.49001,143.28999,145.039993,1.74,1.21,697300,{"date":757,"open":758,"high":759,"low":760,"close":563,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":563},"2026-06-18",141.12,143.52,139.86,2.39,1.7,1704800,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-17",141.64,139.78999,140.91,0.4,0.28,717300,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":461,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-16",140.039993,142.25,139.91,140.50999,-0.13,796300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":295,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-15",139.2,142.47501,139.14999,140.69,-1.15,771700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-12",140.63,144.25999,140.418,142.32001,1.99,1.42,532200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-11",141.92999,143.0050049,139.785,140.33,-0.47,-0.33,694600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",141.089996,143.31,140.72,140.8,0.19,0.14,624400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-09",141.059998,141.89999,139.63,140.61,-0.77,-0.54,510900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":605,"percent_change":224,"volume":830,"transactions":9,"vwap":829},"2026-06-08",142.89999,143.8,141.039993,141.38,494800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":778,"volume":838,"transactions":9,"vwap":836},"2026-06-05",142.039993,143.69,141.84,142.5,-0.19,496700,{"date":840,"open":531,"high":841,"low":842,"close":843,"change":844,"percent_change":613,"volume":845,"transactions":9,"vwap":843},"2026-06-04",142.86,140.74001,142.69,1.36,642000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":150,"percent_change":151,"volume":852,"transactions":9,"vwap":851},"2026-06-03",141.60001,143.46001,141.28999,141.33,517600,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-02",138.31,142.17,141.37,3.03,2.19,498600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":535,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-01",139.57001,140.95,137.80499,138.34,-1.17,801100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-29",142.82001,142.98,139.84,139.98,-3.15,-2.2,692500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":97,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-28",145.38,147.47,142.71001,143.13,-1.36,524700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-27",147.5,147.95,145,145.11,-4.54,-3.03,781100,{"date":896,"open":897,"high":30,"low":898,"close":899,"change":647,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-26",152.59,149.63,149.64999,-0.97,755000,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":672,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-22",148.75999,151.78,151.12,1.27,523600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-21",149,150.62,148.12,149.22,0.46,0.31,687500,{"date":919,"open":920,"high":921,"low":922,"close":904,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":904},"2026-05-20",150.28,151.78999,147.77,-1.43,-0.95,701700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":161,"volume":933,"transactions":9,"vwap":931},"2026-05-19",148.63,150.5,147.17999,150.19,1.35,552400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":53,"volume":941,"transactions":9,"vwap":939},"2026-05-18",148.42,149.12,147.58,148.84,0.76,513400,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-15",149.37,146.56,148.080002,0,820200,{"date":950,"open":750,"high":951,"low":564,"close":946,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":946},"2026-05-14",148.105,2.09,1.43,420000,{"date":956,"open":891,"high":957,"low":958,"close":959,"change":161,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-13",146.28999,143.895,145.99001,0.63,540000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-12",145.49001,145.86501,143.59,145.080002,-0.22,-0.15,647900,{"date":972,"open":575,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-11",145.67999,143.32001,145.3,2.5,1.75,629800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":408,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-08",144.8,145.070007,142.78999,142.8,-0.92,642400,{"date":988,"open":883,"high":989,"low":990,"close":991,"change":213,"percent_change":85,"volume":992,"transactions":9,"vwap":991},"2026-05-07",144.505,141.465,144.13,755400,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-06",148.2,143.67,144.58,-1.89,-1.29,656400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":203,"percent_change":74,"volume":1007,"transactions":9,"vwap":1006},"2026-05-05",147.21001,148.48,146.42999,146.47,547200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":804,"volume":1015,"transactions":9,"vwap":1013},"2026-05-04",146.83,148.8,145.60001,146.97,-0.49,825700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":681,"volume":1023,"transactions":9,"vwap":1021},"2026-05-01",147.78,150.45,146.75999,147.46001,-0.53,1382500,{"date":1025,"open":1026,"high":1027,"low":385,"close":610,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":610},"2026-04-30",140.14999,149.52,9.2,6.63,2048200,{"date":1032,"open":489,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-29",139.55,137.92999,138.78999,0.09,0.06,1038700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":440,"volume":1046,"transactions":9,"vwap":1044},"2026-04-28",137.039993,139.46001,135.91,138.7,3.7,1126800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":385,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":385},"2026-04-27",134.57001,136.72,133.64,0.35,0.26,1071100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":940,"volume":1062,"transactions":9,"vwap":1060},"2026-04-24",133.71001,135.059998,132.5,134.64999,1.02,743800,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-23",132.7,134.48,133.63,1.97,1.5,593600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":655,"volume":1078,"transactions":9,"vwap":1076},"2026-04-22",133.42999,134.029999,131.28999,131.66,1.24,744100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-21",132.75,132.929,129.38,130.42,-1.73,-1.31,694400,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":524,"volume":1094,"transactions":9,"vwap":1092},"2026-04-20",131.34,134.96001,132.14999,-2.09,475500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-17",130.89999,135.27,129.87801,134.24001,2.48,1.88,1281500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":664,"percent_change":128,"volume":1110,"transactions":9,"vwap":1109},"2026-04-16",131.71001,133.45,130.39999,131.75999,527700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-15",131.64999,132.59,131.035004,131.88,-0.74,-0.56,678900,{"date":1121,"open":1122,"high":1067,"low":1123,"close":1124,"change":803,"percent_change":483,"volume":1125,"transactions":9,"vwap":1124},"2026-04-14",132.46001,131.13,132.62,544300,{"date":1127,"open":1128,"high":1043,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-13",135.88,131.535,133.089996,-2.55,-1.88,744600,{"date":1135,"open":1136,"high":417,"low":1137,"close":1138,"change":461,"percent_change":778,"volume":1139,"transactions":9,"vwap":1138},"2026-04-10",135.21001,133.0099945,135.64,740300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":953,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-09",134.070007,137.77,133.33501,135.82001,1.06,735200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-08",132.42,135.089996,130.084,134.39,0.3,0.22,1444400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-07",132.95,135.27499,132.64999,134.089996,0.74,0.55,622500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1022,"volume":1173,"transactions":9,"vwap":1171},"2026-04-06",133.67999,134.89999,132.74001,133.35001,-0.71,678100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":812,"percent_change":813,"volume":1180,"transactions":9,"vwap":1179},"2026-04-02",134.33,135.53,133.52,134.059998,426400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":212,"volume":1188,"transactions":9,"vwap":1186},"2026-04-01",133.69,135.32001,133.285,133.87,-0.8,612300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":150,"percent_change":151,"volume":1195,"transactions":9,"vwap":1194},"2026-03-31",135.47,136.28,133.74001,134.67,726700,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":707,"percent_change":1118,"volume":1201,"transactions":9,"vwap":1200},"2026-03-30",136.92,133.21001,134.71001,1007500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1191,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1191},"2026-03-27",137.14,139.089996,135.080002,-1.66,-1.21,851400,{"date":1211,"open":1212,"high":1212,"low":1184,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-26",137.59,137.13,0.98,0.72,811100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":295,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-25",137.39999,138.080002,135.38,136.14999,-1.18,805200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1163,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-24",137.42,139.37,136.50999,137.78,0.54,820500,{"date":1234,"open":311,"high":1235,"low":1236,"close":1041,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1041},"2026-03-23",138.55,133.25,5.11,3.87,1315300,{"date":1241,"open":1242,"high":1242,"low":1116,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-20",139.17999,131.92999,-6.31,-4.56,2316900,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-19",134.13,138.3,138.24001,4.38,3.27,1313800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-18",135.78999,136.13,132.81,133.86,-2.21,-1.62,927200,{"date":1265,"open":1222,"high":1266,"low":1221,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-17",139.45,136.070007,-0.99,-0.72,606900,{"date":1272,"open":491,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-16",137.53,134.97,137.059998,-0.52,-0.38,767000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":953,"volume":1286,"transactions":9,"vwap":1284},"2026-03-13",136.7,137.64,135.66,137.58,1.94,625200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1138,"change":343,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1138},"2026-03-12",138.52,139.34,135.57001,-2.32,843800,{"date":1295,"open":1296,"high":802,"low":1297,"close":1298,"change":203,"percent_change":681,"volume":1299,"transactions":9,"vwap":1298},"2026-03-11",139.53999,138.14,138.86,495100,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":1014,"volume":1306,"transactions":9,"vwap":1304},"2026-03-10",138.92999,140.98,139.36,-0.69,566800,{"date":1308,"open":996,"high":996,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-09",138.66,140.050003,-1.5,-1.06,961500,{"date":1315,"open":766,"high":1316,"low":1317,"close":1318,"change":968,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-06",143.14999,140.715,141.55,-0.16,950600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":140,"percent_change":213,"volume":1327,"transactions":9,"vwap":1326},"2026-03-05",141.89,142.41499,140.52499,141.77,502900,{"date":1329,"open":1296,"high":1330,"low":1331,"close":1332,"change":977,"percent_change":1077,"volume":1333,"transactions":9,"vwap":1332},"2026-03-04",142.46001,138.059998,142.41,525500,{"date":1335,"open":1336,"high":775,"low":1337,"close":1338,"change":821,"percent_change":822,"volume":1339,"transactions":9,"vwap":1338},"2026-03-03",141.64999,137.83,140.66,679300,{"date":1341,"open":1342,"high":1343,"low":784,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-02",140,142.85001,141.42999,2.59,1.87,854500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":813,"volume":1355,"transactions":9,"vwap":1353},"2026-02-27",139.25,139.27,137.22501,138.84,0.2,814500,{"date":1357,"open":1358,"high":1359,"low":1257,"close":1360,"change":844,"percent_change":419,"volume":1361,"transactions":9,"vwap":1360},"2026-02-26",137.25,139.96001,138.64,898200,{"date":1363,"open":1364,"high":1365,"low":393,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-25",137.23,137.82001,137.28,0.11,0.08,811700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1117,"percent_change":822,"volume":1376,"transactions":9,"vwap":1375},"2026-02-24",135.81,137.22,134.11,137.17,1340700,{"date":1378,"open":1379,"high":855,"low":1380,"close":1381,"change":1382,"percent_change":844,"volume":1383,"transactions":9,"vwap":1381},"2026-02-23",136.19,136.020004,137.91,1.85,1178100,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-20",132.24001,136.52,130.94,136.059998,3.73,2.82,1666300,{"date":1394,"open":1395,"high":1274,"low":1396,"close":1397,"change":786,"percent_change":107,"volume":1398,"transactions":9,"vwap":1397},"2026-02-19",130.039993,129.41,132.33,2069800,{"date":1400,"open":1374,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":960,"volume":1405,"transactions":9,"vwap":1403},"2026-02-18",134.14,131.755,133.48,0.83,815100,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1161,"change":1118,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1161},"2026-02-17",133.39,131.039993,-0.42,683000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1199,"change":762,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1199},"2026-02-13",131.25999,134.3,130.24001,1.29,798500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":778,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-12",132.14,134.81,130.62,131.50999,-0.1,568100,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1163,"volume":1434,"transactions":9,"vwap":1432},"2026-02-11",131.99001,133.162,130,131.64,0.97,808300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":461,"percent_change":462,"volume":1441,"transactions":9,"vwap":1440},"2026-02-10",130.87,132.089996,130.14,130.67,483600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-09",128.27,131.050003,128.14,130.85001,2.27,1.77,516600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":253,"change":844,"percent_change":1456,"volume":1457,"transactions":9,"vwap":253},"2026-02-06",128.44,129.83,128.17,1.07,1037100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-05",126.35,127.91,125.41,127.22,0.85,0.67,743500,{"date":1468,"open":125,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-04",128.35001,124.2,126.37,-1.07,-0.84,741200,{"date":1476,"open":1477,"high":1478,"low":1477,"close":177,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":177},"2026-02-03",125.11,127.79,3.13,2.52,539400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":884,"volume":1489,"transactions":9,"vwap":1487},"2026-02-02",124.38,125.76,123.696,124.31,-1.71,654100,{"date":1491,"open":1492,"high":1471,"low":1493,"close":1494,"change":1164,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-30",125.4,123.44,126.019997,0.44,1085100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":638,"volume":1504,"transactions":9,"vwap":1502},"2026-01-29",125.5,126,123.84,125.47,1.16,693100,{"date":1506,"open":1507,"high":1499,"low":1508,"close":1487,"change":283,"percent_change":754,"volume":1509,"transactions":9,"vwap":1487},"2026-01-28",123.24,122.445,834600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":59,"change":1515,"percent_change":244,"volume":1516,"transactions":9,"vwap":59},"2026-01-27",121.49,123.13,121.22,1.14,536500,{"date":1518,"open":1519,"high":1520,"low":50,"close":1521,"change":1522,"percent_change":1276,"volume":1523,"transactions":9,"vwap":1521},"2026-01-26",123.32,123.5,121.68,-0.63,782700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":504,"percent_change":1163,"volume":1530,"transactions":9,"vwap":1529},"2026-01-23",122.34,122.555,121.17,122.31,555700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":83,"change":244,"percent_change":1536,"volume":1537,"transactions":9,"vwap":83},"2026-01-22",121.93,122.53,120.195,0.78,625700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1495,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-21",120.85,122.7,119.99,120.47,0.37,832400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":74,"volume":1553,"transactions":9,"vwap":1551},"2026-01-20",121.010002,121.7,119.695,120.029999,-0.41,640400,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-16",116.98,120.79,120.44,3.41,2.91,1198700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":821,"percent_change":202,"volume":1568,"transactions":9,"vwap":1567},"2026-01-15",117.66,119.24,116.82,117.029999,874000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":804,"volume":1576,"transactions":9,"vwap":1574},"2026-01-14",118.74,119.4,117.75,117.8,-0.39,860100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-13",117.92,119.623,117.53,118.19,0.49,0.42,708000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1118,"volume":1593,"transactions":9,"vwap":1591},"2026-01-12",118.57,119.445,117.325,117.7,-0.66,435900,{"date":1595,"open":1596,"high":20,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-09",118.99,117.29,118.36,-0.32,-0.27,689100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1575,"percent_change":804,"volume":1608,"transactions":9,"vwap":1607},"2026-01-08",118.72,119.965,118.43,118.68,591600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1069,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-07",117.99,119.53,117.12,119.07,1.28,640200,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":294,"volume":1623,"transactions":9,"vwap":1621},"2026-01-06",119.9,116.07,117.57,-2.58,843100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1473,"percent_change":1305,"volume":1630,"transactions":9,"vwap":1629},"2026-01-05",121.29,121.475,117.21,120.15,672700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":577,"volume":1638,"transactions":9,"vwap":1636},"2026-01-02",119.38,121.165,118.48,120.99,1.31,377100,{"date":1640,"open":1641,"high":1642,"low":62,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-31",120.48,120.6,119.68,-1.14,-0.94,425100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-30",121.38,121.398,119.95,120.82,0.02,506500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-29",120.59,121.96,120.46,120.8,0.32,0.27,362300,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1641,"change":129,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1641},"2025-12-26",121.21,119.395,-0.06,287000,{"date":1671,"open":1636,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-24",121.56,120.34,120.55,-1.01,-0.83,211800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1672,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1672},"2025-12-23",119.89,121.595,119.26,2.04,1.71,429600,{"date":1687,"open":1688,"high":1689,"low":1635,"close":1690,"change":1069,"percent_change":907,"volume":1691,"transactions":9,"vwap":1690},"2025-12-22",118.51,119.925,119.52,503700,{"date":1693,"open":1694,"high":1695,"low":1567,"close":1696,"change":1697,"percent_change":916,"volume":1698,"transactions":9,"vwap":1696},"2025-12-19",117.68,118.945,118.019997,0.36,1600300,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1564,"change":900,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1564},"2025-12-18",119.080002,119.84,117.51,-0.82,836300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-17",118.81,119.54,117.32,118.63,0.21,0.18,897000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":535,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-16",119.81,120.050003,118.225,118.42,-1.37,922300,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1645,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-15",119.27,120.11,118.3,120.059998,-0.78,1000800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":20,"change":630,"percent_change":1077,"volume":1736,"transactions":9,"vwap":20},"2025-12-12",119.64,121.245,118.689,1381600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1690,"change":1449,"percent_change":1069,"volume":1742,"transactions":9,"vwap":1690},"2025-12-11",118.53,119.7,117,780600,{"date":1744,"open":1690,"high":1690,"low":1745,"close":1573,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1573},"2025-12-10",116.915,-1.57,-1.32,999700,{"date":1750,"open":1674,"high":1751,"low":1752,"close":1753,"change":452,"percent_change":985,"volume":1754,"transactions":9,"vwap":1753},"2025-12-09",122.019997,119.28,119.32,680200,{"date":1756,"open":1540,"high":1666,"low":1757,"close":1758,"change":706,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-08",118.7,120.43,-0.93,578300,{"date":1762,"open":73,"high":1541,"low":1763,"close":1672,"change":1764,"percent_change":1653,"volume":1765,"transactions":9,"vwap":1672},"2025-12-05",121.2,0.03,835100,{"date":1767,"open":23,"high":1768,"low":23,"close":1769,"change":576,"percent_change":1615,"volume":1770,"transactions":9,"vwap":1769},"2025-12-04",121.59,121.53,699400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1542,"change":37,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1542},"2025-12-03",118.95,120.81,118.49,0.84,657100,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1596,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1596},"2025-12-02",121.61,118.67,-2.18,-1.8,537300,{"date":1786,"open":1652,"high":1787,"low":1788,"close":1528,"change":1789,"percent_change":254,"volume":1790,"transactions":9,"vwap":1528},"2025-12-01",121.545,119.76,-0.29,630700,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-28",120.17,121.82,121.46,2.06,1.73,375300,{"date":1800,"open":1611,"high":1801,"low":1802,"close":1572,"change":952,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1572},"2025-11-26",120.65,116.84,1.78,1062800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":284,"percent_change":419,"volume":1811,"transactions":9,"vwap":1810},"2025-11-25",115.81,117.88,115.3,117.31,873400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-24",116.4,117.099998,115.19,116.16,-0.73,-0.62,1140700,{"date":1822,"open":1823,"high":1694,"low":1824,"close":1825,"change":1231,"percent_change":915,"volume":1826,"transactions":9,"vwap":1825},"2025-11-21",116.52,114.615,116.89,758100,{"date":1828,"open":1829,"high":1708,"low":1830,"close":1831,"change":1832,"percent_change":1061,"volume":1833,"transactions":9,"vwap":1831},"2025-11-20",116.11,114.84,116.35,1.17,1722600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-19",113.75,115.5,112.555,115.18,1.58,1.39,622100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":263,"volume":1850,"transactions":9,"vwap":1848},"2025-11-18",113.86,115.34,113.56,113.6,-1.26,819200,{"date":1852,"open":1853,"high":1613,"low":1854,"close":1855,"change":106,"percent_change":1759,"volume":1856,"transactions":9,"vwap":1855},"2025-11-17",116.23,114.22,114.86,634700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-14",112.66,116.49,111.546,115.94,2.64,2.33,845200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-13",115.31,116.47,112.705,113.3,-2.01,-1.74,751500,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1868,"change":1215,"percent_change":960,"volume":1879,"transactions":9,"vwap":1868},"2025-11-12",114.33,115.78,466100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-11",114.79,115.040001,113.92,114.59,-0.23,-0.2,460300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":514,"percent_change":1215,"volume":1895,"transactions":9,"vwap":1894},"2025-11-10",114.74,115.58,113.12,114.82,608500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-07",111.41,114.010002,111.0049973,114,2.37,2.12,595800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1214,"volume":1912,"transactions":9,"vwap":1910},"2025-11-06",111,112.5,110.62,111.63,1.08,399000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1697,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-05",110.11,111.62,109.12,110.55,0.33,555000,{"date":1922,"open":1923,"high":1916,"low":1924,"close":1925,"change":1093,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-04",110.66,109.125,110.19,-1.86,1263300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-03",110.39,112.425,108.13,112.28,2.79,2.55,1072900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":837,"percent_change":663,"volume":1943,"transactions":9,"vwap":1942},"2025-10-31",110,110.79,108.89,109.49,833800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1253,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-30",108.27,111.945,106,109.68,3.07,1080400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-29",106.58,107.25,105.65,106.41,-0.01,896000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":664,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-10-28",106.36,107.050003,105.34,106.42,-0.11,747800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":638,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-27",105.97,107.54,105.235,106.54,0.88,924000,{"date":1977,"open":1978,"high":1978,"low":31,"close":1979,"change":1980,"percent_change":483,"volume":1981,"transactions":9,"vwap":1979},"2025-10-24",106.93,105.61,-0.37,933900,{"date":1983,"open":1939,"high":1939,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-23",105.8,105.98,-2.42,-2.23,1958500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":778,"percent_change":664,"volume":1995,"transactions":9,"vwap":1994},"2025-10-22",109.019997,109.725,106.89,108.4,857500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1086,"volume":2003,"transactions":9,"vwap":2001},"2025-10-21",110.38,111.23,108.52,108.53,-1.44,522400,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1214,"percent_change":504,"volume":2010,"transactions":9,"vwap":2009},"2025-10-20",110.019997,110.98,108.96,109.97,898300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1819,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-10-17",109.42,110.615,108.059998,108.99,-0.57,613700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-16",111.66,112.029999,108.29,109.61,-2.22,-1.99,761400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-15",110.84,112.92,110.65,111.83,1.86,1.69,923400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2009,"change":1037,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2009},"2025-10-14",109.72,110.68,108.295,0.05,1094400,{"date":2045,"open":1915,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1544,"volume":2050,"transactions":9,"vwap":2048},"2025-10-13",110.94,109.54,109.91,0.41,637600,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1207,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-10",111.76,112.67,109.34,109.5,-1.49,674300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-09",114.75,115.43,111.059998,111.16,-3.59,-3.13,721400,{"date":2069,"open":1885,"high":2070,"low":2071,"close":2061,"change":1163,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2061},"2025-10-08",114.98,112.895,0.65,582600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1899,"change":803,"percent_change":1552,"volume":917,"transactions":9,"vwap":1899},"2025-10-07",114.46,114.94,112.932,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1958,"percent_change":1958,"volume":2085,"transactions":9,"vwap":2084},"2025-10-06",115.15,115.8,114.31,114.48,623100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":37,"volume":2093,"transactions":9,"vwap":2091},"2025-10-03",114.39,115.26,113.19,114.49,1.13,870200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-02",114.12,115.35,112.81,113.36,-0.68,-0.6,826000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1214,"percent_change":117,"volume":2109,"transactions":9,"vwap":2108},"2025-10-01",112.63,114.58,112.050003,114.040001,858900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-09-30",112.69,113.45,111.987,113.059998,0.01,903900,{"date":2119,"open":2120,"high":2121,"low":2053,"close":2122,"change":968,"percent_change":837,"volume":2123,"transactions":9,"vwap":2122},"2025-09-29",112.93,113.51,113.050003,826600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1903,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-26",111.51,114.105,111.285,113.27,1.91,1082300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":960,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-25",110.86,111.265,109.855,111.15,0.57,890900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1037,"percent_change":2042,"volume":2146,"transactions":9,"vwap":2145},"2025-09-24",111.050003,112.24,110.33,110.52,732700,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1863,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-23",108.18,111.14,107.7,110.46,2.45,915500,{"date":2156,"open":2157,"high":1946,"low":2158,"close":2159,"change":2160,"percent_change":769,"volume":2161,"transactions":9,"vwap":2159},"2025-09-22",107.07,106.32,107.82,0.43,998900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":85,"percent_change":1789,"volume":2168,"transactions":9,"vwap":2167},"2025-09-19",107.59,108.17,105.92,107.39,2410100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2151,"change":770,"percent_change":1053,"volume":2174,"transactions":9,"vwap":2151},"2025-09-18",107.27,108.85,106.73,883900,{"date":2176,"open":2177,"high":2164,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-09-17",104.98,104.89,107.42,2.72,2.6,798700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-16",106.26,106.465,104.255,104.7,-1.54,-1.45,657900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":106,"percent_change":1675,"volume":2198,"transactions":9,"vwap":2197},"2025-09-15",106.52,106.66,105.66,106.24,636500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-12",107.58,107.97,106.735,107.32,-0.02,474300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":1662,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-09-11",106.92,107.34,106.059998,0.25,582000,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2157,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2157},"2025-09-10",105.25,107.665,2.03,1.93,593100,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":53,"percent_change":1583,"volume":2227,"transactions":9,"vwap":2226},"2025-09-09",104.55,105.85,104.42,105.040001,480200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1117,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-09-08",104.32,105.78,103.44,104.53,-0.7,750900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":151,"percent_change":151,"volume":2242,"transactions":9,"vwap":2241},"2025-09-05",105.059998,105.38,102.43,105.27,813400,{"date":2244,"open":2245,"high":2224,"low":2246,"close":2247,"change":1163,"percent_change":375,"volume":2248,"transactions":9,"vwap":2247},"2025-09-04",105,104.14,105.3,707100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":25,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-03",104,105.2,103.13,104.56,0.89,727400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":822,"percent_change":1276,"volume":2263,"transactions":9,"vwap":2262},"2025-09-02",103.22,104.25,101.72,103.64,708900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-29",103.63,104.69,103.235,104.18,0.04,1065900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2246,"change":1864,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2246},"2025-08-28",101.57,104.335,100.732,2.29,952000,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":85,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-08-27",101.089996,102.78,101.81,-0.3,758600,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1417,"volume":2293,"transactions":9,"vwap":2291},"2025-08-26",101.58,102.4,100.48,102.12,1.3,986200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1473,"percent_change":1676,"volume":2300,"transactions":9,"vwap":2299},"2025-08-25",101.15,102.293,100.743,100.82,455600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-08-22",103.74,103.805,101.32,101.66,-1.58,-1.53,520900,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1465,"volume":2317,"transactions":9,"vwap":2315},"2025-08-21",102.57,104.11,102.49,103.24,0.69,516200,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":690,"percent_change":1164,"volume":2324,"transactions":9,"vwap":2323},"2025-08-20",102.34,102.925,100.98,102.55,602000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2328,"change":2270,"percent_change":2270,"volume":2330,"transactions":9,"vwap":2328},"2025-08-19",101.49,101.99,100.935,619500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-08-18",102.77,103.32,101.39,101.95,-1.46,-1.41,664700,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":74,"percent_change":804,"volume":2346,"transactions":9,"vwap":2345},"2025-08-15",103.94,104.485,103.07,103.41,495500,{"date":2348,"open":2251,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-14",106.095001,103.33,103.75,-0.05,765000,{"date":2355,"open":2251,"high":2356,"low":2357,"close":2358,"change":2160,"percent_change":1584,"volume":2359,"transactions":9,"vwap":2358},"2025-08-13",104.48,101.63,103.8,530100,{"date":2361,"open":2230,"high":2223,"low":2362,"close":2363,"change":1759,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-12",101.88,103.37,-0.89,660800,{"date":2367,"open":2254,"high":2368,"low":2369,"close":2370,"change":75,"percent_change":1600,"volume":2371,"transactions":9,"vwap":2370},"2025-08-11",105.58,104.050003,104.3,565600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1544,"percent_change":1697,"volume":2378,"transactions":9,"vwap":2377},"2025-08-08",104.86,105.74,103.86,104.58,572200,{"date":2380,"open":2233,"high":2381,"low":2382,"close":2383,"change":664,"percent_change":664,"volume":2384,"transactions":9,"vwap":2383},"2025-08-07",105.35,104.0049973,104.21,575600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":161,"percent_change":1974,"volume":2391,"transactions":9,"vwap":2390},"2025-08-06",103.17,105.29,101.26,104.33,1311500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-05",105.47,105.79,101.43,103.42,-2.37,-2.24,1056900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2395,"change":1713,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2395},"2025-08-04",105.88,107.080002,105.64,0.17,698100,{"date":2409,"open":2410,"high":2201,"low":2411,"close":1979,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1979},"2025-08-01",102.19,101.845,2.88,2.8,1275500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":673,"percent_change":2292,"volume":2421,"transactions":9,"vwap":2420},"2025-07-31",99.91,103.7,99.81,102.73,1095900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-30",100.65,102,100.455,101.41,0.68,613600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":795,"volume":2437,"transactions":9,"vwap":2435},"2025-07-29",100.26,101.068001,99.745,100.73,1.41,710000,{"date":2439,"open":2299,"high":2440,"low":2441,"close":2442,"change":1473,"percent_change":1473,"volume":2443,"transactions":9,"vwap":2442},"2025-07-28",100.985,98.63,99.32,440000,{"date":2445,"open":2446,"high":2396,"low":2447,"close":2448,"change":2449,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-07-25",100.91,99.89,100.16,-0.55,541900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":576,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-24",99.28,101.12,98.89,100.71,1.55,710900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":75,"percent_change":75,"volume":2465,"transactions":9,"vwap":2464},"2025-07-23",99.41,100.13,98.059998,99.17,587600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1277,"percent_change":1277,"volume":2472,"transactions":9,"vwap":2471},"2025-07-22",100.089996,100.96,98.6,99.45,1005800,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-07-21",103.58,104.205,99.53,99.83,-4.51,-4.32,786000,{"date":2483,"open":2484,"high":2226,"low":2485,"close":2486,"change":2219,"percent_change":1102,"volume":2487,"transactions":9,"vwap":2486},"2025-07-18",103.16,102.5,104.34,716500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1473,"percent_change":139,"volume":2494,"transactions":9,"vwap":2493},"2025-07-17",101.51,103.040001,101.050003,102.41,690000,{"date":2496,"open":2484,"high":2497,"low":2498,"close":2499,"change":1368,"percent_change":1368,"volume":2500,"transactions":9,"vwap":2499},"2025-07-16",104.13,102.42,103.25,905300,{"date":2502,"open":2503,"high":2503,"low":2485,"close":2387,"change":2504,"percent_change":1926,"volume":2505,"transactions":9,"vwap":2387},"2025-07-15",105.010002,-1.95,780000,{"date":2507,"open":2508,"high":2509,"low":2387,"close":2510,"change":1449,"percent_change":1684,"volume":2511,"transactions":9,"vwap":2510},"2025-07-14",103.54,105.33,105.12,604600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2316,"percent_change":1465,"volume":2518,"transactions":9,"vwap":2517},"2025-07-11",102.7,103.84,102.265,103.35,574200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1164,"percent_change":1231,"volume":2525,"transactions":9,"vwap":2524},"2025-07-10",101.6,102.87,99.94,102.66,1343500,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":1305,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-07-09",103.52,101.335,102.11,-0.67,852300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":622,"percent_change":354,"volume":2539,"transactions":9,"vwap":2538},"2025-07-08",104.36,104.5,100.7,102.8,1334200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1644,"percent_change":106,"volume":2546,"transactions":9,"vwap":2545},"2025-07-07",105.59,106.248,104.010002,104.8,563400,{"date":2548,"open":2549,"high":2550,"low":2188,"close":2551,"change":2406,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-03",106.33,106.5,105.94,0.16,451800,{"date":2555,"open":2503,"high":2556,"low":2557,"close":2558,"change":514,"percent_change":1536,"volume":2559,"transactions":9,"vwap":2558},"2025-07-02",106.2,103.425,105.77,1120000,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2479,"volume":2566,"transactions":9,"vwap":2564},"2025-07-01",109.9,104.19,104.95,-4.96,1483200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2048,"change":2572,"percent_change":613,"volume":2573,"transactions":9,"vwap":2048},"2025-06-30",109,111.11,108.476,1.04,939400,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-06-27",109.87,108.64,108.87,-1,-0.91,1346700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2576,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2576},"2025-06-26",107.13,110.040001,106.885,3.06,2.86,1394300,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2017,"percent_change":1022,"volume":2596,"transactions":9,"vwap":2595},"2025-06-25",107.29,107.86,105.41,106.81,1276200,{"date":2598,"open":2599,"high":2151,"low":2600,"close":2601,"change":754,"percent_change":1515,"volume":2602,"transactions":9,"vwap":2601},"2025-06-24",105.54,105.46,107.38,746100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":778,"percent_change":664,"volume":2609,"transactions":9,"vwap":2608},"2025-06-23",106.75,107.8,105.19,106.17,750500,{"date":2611,"open":2403,"high":2612,"low":2216,"close":2613,"change":2614,"percent_change":37,"volume":2615,"transactions":9,"vwap":2613},"2025-06-20",106.495,106.3,1.05,1084500,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2216,"change":577,"percent_change":2614,"volume":2621,"transactions":9,"vwap":2216},"2025-06-18",104.57,105.55,103.435,804300,{"date":2623,"open":2405,"high":2405,"low":2624,"close":2625,"change":1473,"percent_change":1187,"volume":2626,"transactions":9,"vwap":2625},"2025-06-17",103.67,104.16,842600,{"date":2628,"open":2231,"high":2629,"low":2630,"close":2245,"change":1086,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2245},"2025-06-16",107.185,104.79,-1.23,906600,{"date":2634,"open":1954,"high":2635,"low":2267,"close":2636,"change":738,"percent_change":738,"volume":2637,"transactions":9,"vwap":2636},"2025-06-13",107.235,106.31,620600,{"date":2639,"open":2640,"high":1957,"low":2641,"close":2197,"change":162,"percent_change":2316,"volume":2642,"transactions":9,"vwap":2197},"2025-06-12",105.725,104.85,529600,{"date":2644,"open":2645,"high":1970,"low":2246,"close":2646,"change":1911,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-11",105.13,105.51,1.03,595700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1086,"percent_change":596,"volume":805,"transactions":9,"vwap":2654},"2025-06-10",105.83,106.51,103.2,104.43,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2375,"change":2660,"percent_change":63,"volume":2661,"transactions":9,"vwap":2375},"2025-06-09",107.76,108.019997,104.93,-2.33,968900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":128,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-06-06",108.34,108.98,107.19,108.07,-0.08,752600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":1069,"volume":2677,"transactions":9,"vwap":2675},"2025-06-05",107.26,108.47,106.47,108.16,1.6,574100,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":202,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-06-04",107.36,108.2,106.080002,106.56,-0.61,813200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":53,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-06-03",107.3,108.029999,106.4,107.21,0.48,868400,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":1346,"volume":2701,"transactions":9,"vwap":2699},"2025-06-02",105.865,106.815,103.91,106.7,1.96,648900,{"date":2703,"open":2251,"high":2600,"low":2704,"close":2705,"change":514,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-05-30",103.059998,104.74,0.79,1333600,{"date":2709,"open":2710,"high":2710,"low":2514,"close":2711,"change":900,"percent_change":985,"volume":2712,"transactions":9,"vwap":2711},"2025-05-29",104.68,103.92,843000,{"date":2714,"open":1948,"high":2550,"low":2715,"close":2178,"change":1117,"percent_change":2234,"volume":2716,"transactions":9,"vwap":2178},"2025-05-28",104.62,736600,{"date":2718,"open":2719,"high":1948,"low":2720,"close":2721,"change":2722,"percent_change":1069,"volume":2723,"transactions":9,"vwap":2721},"2025-05-27",105.11,104.029999,105.63,1.56,743600,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2728,"change":2729,"percent_change":1285,"volume":2730,"transactions":9,"vwap":2728},"2025-05-23",101.69,104.49,104.07,1.98,633000,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1277,"percent_change":1980,"volume":2737,"transactions":9,"vwap":2736},"2025-05-22",102.3,102.96,101,102.089996,677000,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2026,"volume":2744,"transactions":9,"vwap":2742},"2025-05-21",104.059998,102.31,102.47,-2.08,686400,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2223,"change":161,"percent_change":1974,"volume":2749,"transactions":9,"vwap":2223},"2025-05-20",103.79,106.84,902000,{"date":2751,"open":2291,"high":2752,"low":2291,"close":2262,"change":804,"percent_change":1599,"volume":2753,"transactions":9,"vwap":2262},"2025-05-19",103.73,444500,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2756,"change":1495,"percent_change":1584,"volume":2759,"transactions":9,"vwap":2756},"2025-05-16",103.97,104.29,102.91,569300,{"date":2761,"open":2762,"high":2515,"low":2763,"close":2764,"change":161,"percent_change":2255,"volume":2765,"transactions":9,"vwap":2764},"2025-05-15",102.46,102.07,103.53,509400,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1354,"percent_change":1354,"volume":2772,"transactions":9,"vwap":2771},"2025-05-14",102.35,103.12,101.059998,102.62,737000,{"date":2774,"open":2775,"high":2522,"low":2776,"close":2498,"change":2777,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2498},"2025-05-13",101.019997,100.56,2.25,940400,{"date":2780,"open":2781,"high":2781,"low":2782,"close":2783,"change":1472,"percent_change":1312,"volume":2784,"transactions":9,"vwap":2783},"2025-05-12",102.81,99.13,100.17,902300,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1515,"percent_change":1515,"volume":2791,"transactions":9,"vwap":2790},"2025-05-09",101.29,101.75,99.88,101.24,628800,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":192,"percent_change":1849,"volume":2798,"transactions":9,"vwap":2797},"2025-05-08",102.48,102.958,99.51,100.099998,1159700,{"date":2800,"open":2537,"high":2801,"low":2802,"close":2803,"change":244,"percent_change":244,"volume":2804,"transactions":9,"vwap":2803},"2025-05-07",102.235,100.029999,101.38,1201800,{"date":2806,"open":2807,"high":2807,"low":2782,"close":2808,"change":2809,"percent_change":1644,"volume":2810,"transactions":9,"vwap":2808},"2025-05-06",101.52,100.44,-1.16,1144900,{"date":2812,"open":2523,"high":2813,"low":2814,"close":2521,"change":117,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2521},"2025-05-05",101.7,99.099998,0.86,1203600,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2435,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2435},"2025-05-02",99.4,101.125,98.95,2.93,3,957900,{"date":2826,"open":2827,"high":2828,"low":2827,"close":2829,"change":429,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-01",96.42,100.89,97.8,0.62,1723800,{"date":2833,"open":2834,"high":2835,"low":40,"close":2836,"change":408,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-04-30",97.73,98.285,97.2,-1.35,1742400,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-04-29",97.080002,99.24,96.905,98.53,-0.21,1174500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":1764,"percent_change":1764,"volume":2853,"transactions":9,"vwap":2852},"2025-04-28",98.49,99.14,96.66,98.74,968200,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1887,"percent_change":1887,"volume":2860,"transactions":9,"vwap":2859},"2025-04-25",98.38,99.132,97.35,98.71,505700,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":794,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-04-24",97.57,99.52,97.14,98.91,2.05,719500,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":673,"percent_change":654,"volume":2875,"transactions":9,"vwap":2874},"2025-04-23",97.37,98.62,95.38,96.92,821700,{"date":44,"open":2877,"high":2878,"low":2879,"close":2880,"change":244,"percent_change":419,"volume":2881,"transactions":9,"vwap":2880},94.66,96.12,94.382,95.6,749400,{"status":2883,"indices":2884,"watchlist":2923,"sectors":2943,"benchmarks":2990},"success",[2885,2892,2898,2904,2911,2917],{"symbol":2886,"name":2887,"price":2888,"change":2889,"pct_change":162,"is_up":2890,"sparkline":2891,"date":5},"SPX","S&P 500",7722.72,56.27,true,"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":2893,"name":2894,"price":2895,"change":2896,"pct_change":37,"is_up":2890,"sparkline":2897,"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":2899,"name":2900,"price":2901,"change":2902,"pct_change":1583,"is_up":2890,"sparkline":2903,"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":2905,"name":2906,"price":2907,"change":2908,"pct_change":2909,"is_up":2890,"sparkline":2910,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":2912,"name":2913,"price":2914,"change":2915,"pct_change":504,"is_up":2890,"sparkline":2916,"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":2918,"name":2919,"price":2920,"change":106,"pct_change":2921,"is_up":14,"sparkline":2922,"date":5},"VIX","CBOE VIX",15.31,-6.59,"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",[2924,2930,2936],{"symbol":2925,"name":2926,"price":2927,"change":2928,"pct_change":418,"is_up":2890,"sparkline":2929,"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":2931,"name":2932,"price":2933,"change":2934,"pct_change":1061,"is_up":2890,"sparkline":2935,"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":2937,"name":2938,"price":2939,"change":2940,"pct_change":2941,"is_up":2890,"sparkline":2942,"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",[2944,2949,2953,2957,2961,2965,2969,2973,2977,2981,2986],{"name":2945,"etf":2946,"change":2947,"price":2948,"is_up":2890},"Technology","XLK",1.01,199.81,{"name":2950,"etf":2951,"change":1037,"price":2952,"is_up":2890},"Financials","XLF",53.49,{"name":2954,"etf":2955,"change":1958,"price":2956,"is_up":14},"Healthcare","XLV",166.18,{"name":2958,"etf":2959,"change":2092,"price":2960,"is_up":2890},"Consumer Cycl","XLY",110.04,{"name":2962,"etf":2963,"change":2212,"price":2964,"is_up":2890},"Consumer Staples","XLP",80.53,{"name":2966,"etf":2967,"change":769,"price":2968,"is_up":2890},"Energy","XLE",62.95,{"name":2970,"etf":2971,"change":1536,"price":2972,"is_up":2890},"Industrials","XLI",169.95,{"name":2974,"etf":2975,"change":722,"price":2976,"is_up":2890},"Materials","XLB",48.86,{"name":2978,"etf":2979,"change":1661,"price":2980,"is_up":2890},"Real Estate","XLRE",40.81,{"name":2982,"etf":2983,"change":2984,"price":2985,"is_up":2890},"Utilities","XLU",0.38,39.83,{"name":2987,"etf":2988,"change":1052,"price":2989,"is_up":2890},"Comm Services","XLC",110.32,[2991,2995,2999,3003],{"ticker":2992,"name":2993,"price":2994,"change":1163,"is_up":2890},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2996,"name":2997,"price":2998,"change":1061,"is_up":2890},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3000,"name":3001,"price":3002,"change":1583,"is_up":2890},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3004,"name":3005,"price":3006,"change":504,"is_up":2890},"IWM","iShares Russell 2000",281.52]