[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ES":3,"stock-historical-ES":35,"homepage-market-summary":2491},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ES","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},"Eversource Energy","NYSE",null,"ELECTRIC SERVICES","Eversource Energy is a diversified holding company with subsidiaries that provide rate-regulated electric, gas, and water distribution service to more than 4 million customers in the Northeast US. Eversource expanded its service territories with acquisitions of NStar (2012), Aquarion (2017), and Columbia Gas (2020). In 2024 Eversource exited its 50% partnership with European utility Orsted to develop 2 gigawatts of offshore wind projects in the Northeast US. It plans to sell Aquarion in 2026. The company exited most of its unregulated businesses in 2006.","10,731","Springfield, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.8837,3.15,"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},64.5,64.63,65.55,64.34,64.31,0.19,0.3,2423494.517262,32341,64.6847,76.57,62.72,2522596.977158416,12.9,10605,{"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},56.93,2578575,941179744.289604,11.11,"2025-04-22",[46,47,56,67,78,88,98,109,120,131,142,152,162,173,183,194,205,215,225,235,245,256,266,276,287,298,306,316,327,338,347,357,368,378,388,397,406,417,427,438,449,459,467,476,485,495,504,515,524,534,545,555,566,576,584,591,600,606,613,621,630,638,644,652,660,668,676,685,690,699,705,713,721,730,739,747,754,763,771,778,786,793,801,809,818,826,834,842,849,857,863,870,876,884,890,898,906,913,921,927,935,942,950,959,966,972,978,985,992,997,1003,1010,1015,1023,1030,1037,1042,1048,1053,1060,1069,1075,1082,1087,1095,1098,1103,1110,1116,1123,1128,1133,1139,1144,1149,1156,1163,1169,1173,1180,1186,1193,1200,1206,1213,1220,1226,1233,1241,1245,1253,1261,1269,1277,1283,1290,1295,1300,1305,1310,1318,1324,1331,1337,1343,1350,1354,1360,1366,1373,1378,1384,1389,1394,1399,1406,1415,1421,1425,1429,1433,1437,1442,1448,1455,1463,1469,1474,1480,1484,1489,1494,1499,1505,1511,1518,1525,1528,1532,1538,1544,1549,1555,1561,1565,1569,1575,1579,1587,1593,1598,1605,1610,1617,1624,1631,1639,1646,1654,1661,1667,1672,1680,1686,1690,1693,1700,1707,1714,1718,1724,1729,1734,1738,1743,1749,1754,1761,1767,1772,1776,1782,1788,1793,1796,1801,1805,1809,1813,1819,1823,1828,1835,1839,1845,1850,1854,1859,1864,1871,1877,1884,1891,1898,1907,1913,1919,1927,1933,1939,1947,1953,1958,1965,1972,1978,1984,1990,1996,2005,2011,2017,2025,2031,2037,2045,2051,2055,2061,2066,2074,2079,2083,2087,2093,2098,2102,2106,2113,2121,2126,2131,2135,2139,2143,2148,2153,2157,2162,2168,2172,2179,2186,2190,2197,2202,2209,2214,2219,2224,2231,2236,2241,2246,2252,2259,2265,2271,2276,2280,2284,2288,2292,2297,2300,2304,2307,2314,2320,2324,2329,2333,2340,2346,2352,2358,2364,2369,2376,2383,2390,2396,2402,2409,2417,2424,2431,2438,2445,2450,2457,2466,2472,2478,2485],{"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":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",64.495,63.18,0.15,0.23,2296305.260258,38495,64.1061,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-30",64.29,64.94,63.97,64.16,0.26,0.41,3904563.249622,44542,64.3322,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":74,"volume":75,"transactions":76,"vwap":77},"2026-09-29",62.79,64.055,62.75,63.9,0.62,0.98,2965492.735987,42104,63.7028,{"date":79,"open":80,"high":81,"low":31,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-28",63.58,63.64,63.28,-0.39,-0.61,3255648.950041,38129,63.2143,{"date":89,"open":72,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-25",63.99,63.145,63.67,-0.13,-0.2,2867438.578047,42676,63.5306,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-24",64.82,65.24,63.75,63.8,-1.11,-1.71,2570660.65014,31737,64.109,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",66.03,66.1,64.72,64.91,-1.47,-2.21,2890786.875626,39101,64.9944,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-22",66.76,67.065,66.285,66.38,-0.51,-0.76,2335726.593534,28782,66.5054,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-21",66.95,67.415,66.6,66.89,-0.83,-1.23,2519593.706358,32428,66.9851,{"date":143,"open":144,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-18",68.67,67.67,67.72,-1.27,-1.84,5761752.138863,30965,67.8671,{"date":153,"open":154,"high":155,"low":146,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-17",68.35,69.05,68.99,1.13,1.67,2591139.592244,30819,68.7298,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-16",67.84,68.125,67.285,67.86,0.65,0.97,2444638.007344,32221,67.7888,{"date":174,"open":175,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-15",68.36,67.0629,67.21,-1.12,-1.64,2012337.714463,34287,67.3513,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-14",68.87,69.1,67.9335,68.33,-0.19,-0.28,1631843.780195,27148,68.2574,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-11",69.77,69.83,68.31,68.52,-0.47,-0.68,1756857.255279,25042,68.5951,{"date":206,"open":207,"high":208,"low":209,"close":156,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-10",70.65,70.85,68.94,-1.45,-2.06,2110436.329119,29402,69.2889,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":115,"volume":222,"transactions":223,"vwap":224},"2026-09-09",71.41,71.65,70.07,70.44,-1.05,2587923.690593,34511,70.4754,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":73,"volume":232,"transactions":233,"vwap":234},"2026-09-08",70.97,72.14,70.9249,71.49,0.44,1883050.611548,26765,71.6446,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-04",70.77,71.765,71.05,-0.42,-0.59,1695749.623843,25552,71.1479,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-03",70.78,71.605,70.51,71.47,1.03,1.46,1563501.796668,27174,71.3274,{"date":257,"open":258,"high":259,"low":260,"close":220,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",70.43,70.79,69.6,-0.06,-0.09,1839243.554936,31161,70.3471,{"date":267,"open":268,"high":269,"low":219,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-01",70.49,70.807854,70.5,0.36,0.51,1563672.695836,26411,70.4122,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-31",70.06,70.4,69.6601,70.14,-0.7,-0.99,2878819.545953,29475,70.1144,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-28",71.38,71.69,70.42,70.84,-0.08,-0.11,1513538.460124,25554,70.9211,{"date":299,"open":300,"high":300,"low":279,"close":301,"change":302,"percent_change":221,"volume":303,"transactions":304,"vwap":305},"2026-08-27",71.11,70.92,-0.75,1961495.789937,21970,70.8958,{"date":307,"open":308,"high":309,"low":292,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-26",71.01,71.9,71.67,0.64,0.9,1687977.633169,22883,71.6253,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-25",71.44,71.595,70.76,71.03,-0.22,-0.31,1751430.920301,28496,71.2016,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-24",70.54,71.3,70.13,71.25,1.04,1.48,1677451.50752,29293,71.0156,{"date":339,"open":340,"high":340,"low":281,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-21",72.51,70.21,-1.94,-2.69,2091019.377667,29172,70.7426,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-20",71.54,72.75,72.15,0.16,0.22,1915048.658248,27638,72.2633,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-19",72.5,72.88,71.5351,71.99,-0.23,-0.32,1206904.559432,22322,72.0647,{"date":369,"open":370,"high":371,"low":228,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-18",72.96,73.01,72.22,0.31,0.43,1589019.506665,32180,72.4072,{"date":379,"open":228,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-17",72.41,71.61,71.91,-0.45,-0.62,1882388.300832,26473,71.9563,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":25,"volume":394,"transactions":395,"vwap":396},"2026-08-14",71.52,72.54,72.36,0.14,1658194.193556,20318,72.3393,{"date":398,"open":399,"high":400,"low":290,"close":372,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-13",71.88,72.48,0.67,0.94,1694414.16171,26694,72.2098,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-12",71.16,71.74,70.9,71.55,0.42,0.59,1703728.912428,27866,71.3913,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":261,"volume":424,"transactions":425,"vwap":426},"2026-08-11",71.2,71.64,70.615,71.13,-0.04,2240686.39279,32133,71.1252,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-10",71.71,71.85,70.88,71.17,-1.16,-1.6,1678046.260399,30076,71.2103,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",71.92,73.05,71.335,72.33,0.27,0.37,1483573.272389,25496,72.4809,{"date":450,"open":451,"high":452,"low":390,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-06",73.02,73.16,72.06,-0.41,-0.57,2469047.112281,42505,72.0272,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":363,"percent_change":364,"volume":464,"transactions":465,"vwap":466},"2026-08-05",72.92,71.86,72.47,2225708.018841,34272,72.3831,{"date":468,"open":469,"high":451,"low":470,"close":471,"change":472,"percent_change":333,"volume":473,"transactions":474,"vwap":475},"2026-08-04",71.29,70.71,72.7,0.75,2563645.837671,38970,72.4496,{"date":477,"open":478,"high":471,"low":479,"close":480,"change":271,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-03",71.48,71.33,71.95,0.5,2771650.64093,36999,71.9237,{"date":486,"open":487,"high":488,"low":479,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-31",72,72.87,71.59,-2.25,-3.05,5261787.793817,54420,71.8652,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":138,"volume":501,"transactions":502,"vwap":503},"2026-07-30",75.59,73.23,73.84,-0.92,3513722.624148,56206,73.8909,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-29",75.35,76.02,74.19,74.76,-0.63,-0.84,2360376.616438,38486,74.9094,{"date":516,"open":517,"high":30,"low":518,"close":519,"change":520,"percent_change":402,"volume":521,"transactions":522,"vwap":523},"2026-07-28",75.2,74.93,75.39,0.7,2464501.779719,40271,75.7882,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":322,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",74.6,75.675,74.53,74.69,-0.29,1909463.660972,32970,74.8317,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-24",75.02,75.56,74.635,74.91,0.29,0.39,1363778.026648,27361,74.9788,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":352,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",73.78,75,73.66,74.62,0.21,2103416.940057,34244,74.4773,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",73.68,74.683,73.5,74.46,1.41,1.93,1602787.585772,25335,74.3272,{"date":567,"open":568,"high":569,"low":570,"close":441,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-21",73.46,74.13,72.71,-1,-1.35,1903355.750038,30067,73.0973,{"date":577,"open":578,"high":579,"low":547,"close":580,"change":455,"percent_change":127,"volume":581,"transactions":582,"vwap":583},"2026-07-20",74.68,75.491,74.05,1681306.541346,26683,74.2608,{"date":585,"open":586,"high":587,"low":588,"close":550,"change":240,"percent_change":589,"volume":590,"transactions":9,"vwap":550},"2026-07-17",75.83,76.22,74.33,-0.56,2764000,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-07-16",73.79,75.13,73.64,75.040001,1.25,1.69,1303300,{"date":601,"open":528,"high":518,"low":602,"close":593,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":593},"2026-07-15",73.58,-0.85,-1.14,2234000,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":322,"percent_change":530,"volume":612,"transactions":9,"vwap":611},"2026-07-14",75.41,76,74.44,74.64,1606000,{"date":614,"open":539,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-13",76.19,74.66,74.86,0.04,0.05,2507400,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-10",74.010002,74.87,74,74.82,0.89,1.2,1452300,{"date":631,"open":632,"high":529,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-09",73.88,73.73,73.93,0.13,0.18,2022500,{"date":639,"open":616,"high":509,"low":640,"close":641,"change":642,"percent_change":147,"volume":643,"transactions":9,"vwap":641},"2026-07-08",73.7,73.8,-0.95,1720400,{"date":645,"open":646,"high":647,"low":623,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-07",74.050003,75.63,74.75,1.52,2.08,2124700,{"date":653,"open":654,"high":655,"low":656,"close":498,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":498},"2026-07-06",74.4,74.45,72.8,-1.21,-1.63,2369700,{"date":661,"open":662,"high":663,"low":664,"close":610,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":610},"2026-07-02",73.31,74.63,72.95,2.24,3.1,2344100,{"date":669,"open":670,"high":671,"low":309,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-01",72.39,73.12,72.2,-0.07,-0.1,2790900,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-30",73.33,73.4,72.23,72.27,-1.5,-2.03,2481400,{"date":686,"open":679,"high":547,"low":687,"close":688,"change":540,"percent_change":541,"volume":689,"transactions":9,"vwap":688},"2026-06-29",73.059998,73.77,2932200,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-26",72.28,73.49,72.19,73.48,1.4,1.94,3875300,{"date":700,"open":382,"high":701,"low":230,"close":702,"change":445,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-25",72.74,72.080002,0.52,1933700,{"date":706,"open":707,"high":708,"low":709,"close":429,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":429},"2026-06-24",71.23,71.73,70.46,0.68,0.96,3195000,{"date":714,"open":715,"high":469,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-23",70.24,69.87,71.029999,0.91,1.3,3501100,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-22",69.3,70.32,69.11,70.12,0.53,0.76,2346800,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-18",69.67,70.18,68.92,69.59,0.54,0.78,6084100,{"date":740,"open":741,"high":742,"low":144,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-17",69.41,70.11,69.050003,-0.74,-1.06,2501800,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":727,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-16",69.49,70.8,69.79,0.77,1996300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-15",68.68,69.91,68.43,69.26,0.57,0.83,2456700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":62,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-12",67.83,68.82,67.33,68.69,0.38,3246300,{"date":772,"open":773,"high":774,"low":775,"close":758,"change":302,"percent_change":776,"volume":777,"transactions":9,"vwap":758},"2026-06-11",69.16,69.97,68.38,-1.08,3679200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":363,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-10",69.84,70.010002,68.57,69.18,-0.33,4045500,{"date":787,"open":788,"high":789,"low":790,"close":741,"change":791,"percent_change":697,"volume":792,"transactions":9,"vwap":741},"2026-06-09",68.45,69.82,68.019997,1.32,3030800,{"date":794,"open":220,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-08",70.62,67.76,68.089996,-2.51,-3.56,2821400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":251,"volume":808,"transactions":9,"vwap":806},"2026-06-05",70.019997,71.46,69.9,70.6,0.72,3105800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-04",68.76,69.94,68.39,69.88,1.7,2.49,2642300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":784,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-03",68.32,69.43,68.099998,68.18,-0.48,3492000,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-02",66.88,68.72,68.51,1.9,2.85,2335400,{"date":835,"open":836,"high":837,"low":135,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-01",67.54,68.050003,66.61,-1.66,-2.43,2297600,{"date":843,"open":844,"high":723,"low":837,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-29",69.19,68.27,-0.82,-1.19,6117700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":127,"volume":856,"transactions":9,"vwap":854},"2026-05-28",69.44,70.39,69.040001,69.089996,-0.53,2766500,{"date":858,"open":859,"high":733,"low":860,"close":861,"change":293,"percent_change":294,"volume":862,"transactions":9,"vwap":861},"2026-05-27",69.48,69.2,69.62,2112000,{"date":864,"open":270,"high":270,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-26",69.46,69.7,-0.3,-0.43,2496600,{"date":871,"open":872,"high":873,"low":723,"close":874,"change":445,"percent_change":727,"volume":875,"transactions":9,"vwap":874},"2026-05-22",69.99,70.31,70,2578900,{"date":877,"open":854,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-21",70.16,68.73,69.63,0.58,0.84,2494300,{"date":885,"open":886,"high":749,"low":811,"close":743,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":743},"2026-05-20",69.25,0.24,0.35,1875200,{"date":891,"open":892,"high":773,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-19",67.85,67.49,68.81,0.73,1.07,2222500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":718,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-18",67.019997,68.12,67,68.080002,1.35,1986200,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":179,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-15",68.49,66.83,67.17,-2.38,2490000,{"date":914,"open":915,"high":916,"low":917,"close":894,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":894},"2026-05-14",68.55,69,68.15,0.56,0.82,1681300,{"date":922,"open":901,"high":923,"low":924,"close":925,"change":824,"percent_change":282,"volume":926,"transactions":9,"vwap":925},"2026-05-13",68.64,67.73,68.25,1970700,{"date":928,"open":929,"high":930,"low":931,"close":879,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":879},"2026-05-12",67.25,68.95,66.84,1.49,2.22,2875500,{"date":936,"open":937,"high":822,"low":938,"close":939,"change":895,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-11",67.19,67.099998,67.24,1.1,2730100,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":855,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-08",67.74,68.19,66.33,66.51,-0.79,3620500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-07",67.69,67.96,66.47,67.040001,-1.48,-2.16,3670900,{"date":960,"open":961,"high":962,"low":175,"close":199,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":199},"2026-05-06",68.71,69.28,-0.38,-0.55,1968700,{"date":967,"open":735,"high":812,"low":185,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-05",68.9,-0.54,-0.78,2000300,{"date":973,"open":806,"high":974,"low":975,"close":851,"change":658,"percent_change":976,"volume":977,"transactions":9,"vwap":851},"2026-05-04",70.95,68.83,-2.29,1795800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":445,"percent_change":703,"volume":984,"transactions":9,"vwap":983},"2026-05-01",70.7,71.76,70.17,71.07,2149700,{"date":986,"open":987,"high":988,"low":968,"close":980,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":980},"2026-04-30",69.019997,71.099998,1.98,2.88,4695900,{"date":993,"open":837,"high":811,"low":994,"close":829,"change":393,"percent_change":995,"volume":996,"transactions":9,"vwap":829},"2026-04-29",67.68,0.2,1879600,{"date":998,"open":886,"high":999,"low":758,"close":1000,"change":1001,"percent_change":94,"volume":1002,"transactions":9,"vwap":1000},"2026-04-28",69.34,68.58,-0.14,1617400,{"date":1004,"open":894,"high":1005,"low":1006,"close":829,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":829},"2026-04-27",69.23,68.28,0.08,0.12,1436200,{"date":1011,"open":1012,"high":860,"low":1013,"close":923,"change":93,"percent_change":189,"volume":1014,"transactions":9,"vwap":923},"2026-04-24",68.93,68.11,1655800,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-23",67.59,68.85,68.77,1.72,2.57,1433100,{"date":1024,"open":893,"high":1025,"low":1026,"close":1027,"change":52,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-22",68.13,66.82,67.050003,0.34,1454400,{"date":1031,"open":829,"high":1032,"low":1033,"close":1026,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1026},"2026-04-21",68.75,66.81,-1.69,-2.47,1636800,{"date":1038,"open":185,"high":1039,"low":823,"close":830,"change":744,"percent_change":1040,"volume":1041,"transactions":9,"vwap":830},"2026-04-20",69.55,-1.07,1328800,{"date":1043,"open":1044,"high":1044,"low":917,"close":886,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":886},"2026-04-17",69.36,0.07,0.1,1650200,{"date":1049,"open":961,"high":851,"low":1050,"close":783,"change":63,"percent_change":1051,"volume":1052,"transactions":9,"vwap":783},"2026-04-16",68.42,0.6,1478200,{"date":1054,"open":1055,"high":1056,"low":822,"close":1019,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1019},"2026-04-15",68.59,69.22,-0.24,-0.35,1919800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-14",68.63,69.15,68.029999,69.010002,0.33,0.48,1497700,{"date":1070,"open":1071,"high":872,"low":1072,"close":756,"change":1073,"percent_change":148,"volume":1074,"transactions":9,"vwap":756},"2026-04-13",69.81,68.07,-1.29,1913600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":774,"change":1080,"percent_change":603,"volume":1081,"transactions":9,"vwap":774},"2026-04-10",70.58,70.82,69.74,-0.6,2237200,{"date":1083,"open":1084,"high":419,"low":1084,"close":1085,"change":73,"percent_change":627,"volume":1086,"transactions":9,"vwap":1085},"2026-04-09",69.76,70.57,2614200,{"date":1088,"open":886,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-08",70.36,68.98,69.95,0.46,0.66,2426900,{"date":1096,"open":1044,"high":751,"low":1005,"close":749,"change":619,"percent_change":1045,"volume":1097,"transactions":9,"vwap":749},"2026-04-07",1345100,{"date":1099,"open":844,"high":1100,"low":156,"close":851,"change":1101,"percent_change":423,"volume":1102,"transactions":9,"vwap":851},"2026-04-06",70.089996,-0.03,1349900,{"date":1104,"open":716,"high":805,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-02",69.099998,69.47,-0.18,-0.26,2522800,{"date":1111,"open":199,"high":1112,"low":1113,"close":1114,"change":445,"percent_change":727,"volume":1115,"transactions":9,"vwap":1114},"2026-04-01",69.75,68,69.65,2467200,{"date":1117,"open":894,"high":1118,"low":1119,"close":962,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":962},"2026-03-31",69.32,68.059998,0.87,1.27,3062600,{"date":1124,"open":1000,"high":1079,"low":822,"close":1125,"change":919,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-30",68.41,1.21,3025200,{"date":1129,"open":1130,"high":1025,"low":1027,"close":1017,"change":1131,"percent_change":969,"volume":1132,"transactions":9,"vwap":1017},"2026-03-27",67.58,-0.37,2458100,{"date":1134,"open":902,"high":915,"low":1135,"close":953,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":953},"2026-03-26",66.97,0.92,1.37,2015800,{"date":1140,"open":1141,"high":930,"low":1135,"close":955,"change":868,"percent_change":1142,"volume":1143,"transactions":9,"vwap":955},"2026-03-25",68.47,-0.64,3495600,{"date":1145,"open":902,"high":822,"low":122,"close":1146,"change":1107,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-24",67.47,-0.27,2693700,{"date":1150,"open":1151,"high":1152,"low":122,"close":1153,"change":74,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-23",67.52,68.34,67.65,1.47,2904000,{"date":1157,"open":968,"high":732,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-20",66.32,66.67,-2.95,-4.24,7240500,{"date":1164,"open":701,"high":1165,"low":821,"close":861,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":861},"2026-03-19",73.040001,-3.12,-4.29,4625800,{"date":1170,"open":672,"high":1171,"low":430,"close":701,"change":26,"percent_change":63,"volume":1172,"transactions":9,"vwap":701},"2026-03-18",73.26,3029600,{"date":1174,"open":1175,"high":632,"low":1176,"close":1177,"change":127,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-17",73.67,72.26,72.44,-1.04,2279200,{"date":1181,"open":1182,"high":499,"low":1183,"close":1184,"change":1046,"percent_change":393,"volume":1185,"transactions":9,"vwap":1184},"2026-03-16",73.44,72.13,73.2,2699600,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":294,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-13",74.27,72.91,73.099998,-0.15,2245000,{"date":1194,"open":1195,"high":1196,"low":1190,"close":1197,"change":1198,"percent_change":283,"volume":1199,"transactions":9,"vwap":1197},"2026-03-12",73.98,74.57,73.21,-0.73,1998100,{"date":1201,"open":623,"high":1202,"low":1184,"close":1203,"change":1066,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-11",74.15,73.94,0.45,1433600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1057,"percent_change":364,"volume":1212,"transactions":9,"vwap":1211},"2026-03-10",73.52,74.080002,72.9,73.61,2038800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":241,"percent_change":948,"volume":1219,"transactions":9,"vwap":1218},"2026-03-09",74.5,74.97,72.73,73.85,2590500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":610,"change":760,"percent_change":752,"volume":1225,"transactions":9,"vwap":610},"2026-03-06",73.51,74.77,73.050003,1938500,{"date":1227,"open":593,"high":1228,"low":1229,"close":1230,"change":210,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-05",74.089996,72.99,73.87,-1.93,2172900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":413,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-04",74.73,75.51,73.97,75.32,0.79,2337200,{"date":1242,"open":559,"high":1243,"low":443,"close":1235,"change":373,"percent_change":412,"volume":1244,"transactions":9,"vwap":1235},"2026-03-03",75.26,2083700,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-02",76.21,74.25,74.42,-1.79,-2.35,2455100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1247,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1247},"2026-02-27",75.17,76.41,75.019997,1.16,1.55,3171700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":635,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-26",75.080002,75.43,74.72,75.050003,0.17,1770000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":190,"volume":1276,"transactions":9,"vwap":1274},"2026-02-25",74.89,75.089996,73.22,74.92,-0.21,3188400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":594,"change":62,"percent_change":888,"volume":1282,"transactions":9,"vwap":594},"2026-02-24",74.83,75.28,73.96,2336800,{"date":1284,"open":1285,"high":1286,"low":1285,"close":624,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":624},"2026-02-23",73.37,74.98,1.31,1.78,2455800,{"date":1291,"open":499,"high":1292,"low":1190,"close":1293,"change":294,"percent_change":1191,"volume":1294,"transactions":9,"vwap":1293},"2026-02-20",74.28,73.56,4759600,{"date":1296,"open":429,"high":1202,"low":429,"close":1175,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1175},"2026-02-19",1.95,2.72,2642100,{"date":1301,"open":1184,"high":1222,"low":489,"close":1302,"change":1303,"percent_change":1250,"volume":1304,"transactions":9,"vwap":1302},"2026-02-18",71.72,-1.31,2263800,{"date":1306,"open":548,"high":548,"low":1307,"close":1308,"change":784,"percent_change":383,"volume":1309,"transactions":9,"vwap":1308},"2026-02-17",72.25,73.029999,4114800,{"date":1311,"open":1312,"high":569,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-02-13",71.4,70.59,73.36,3.04,4.32,4279000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":724,"change":1046,"percent_change":393,"volume":1323,"transactions":9,"vwap":724},"2026-02-12",70.3,71.56,70.029999,2810800,{"date":1325,"open":1105,"high":1326,"low":1327,"close":1328,"change":1136,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-11",70.25,68.22,70.22,1.33,2739600,{"date":1332,"open":1333,"high":1334,"low":1333,"close":723,"change":158,"percent_change":1335,"volume":1336,"transactions":9,"vwap":723},"2026-02-10",67.4,69.69,2.47,2323000,{"date":1338,"open":944,"high":1339,"low":135,"close":1340,"change":444,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-09",67.77,67.63,0.4,2612300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1131,"percent_change":964,"volume":1349,"transactions":9,"vwap":1348},"2026-02-06",68.56,68.97,67.12,67.36,3036800,{"date":1351,"open":1345,"high":773,"low":1352,"close":924,"change":126,"percent_change":302,"volume":1353,"transactions":9,"vwap":924},"2026-02-05",67.55,2548900,{"date":1355,"open":1105,"high":1356,"low":1072,"close":1357,"change":867,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-02-04",69.39,68.24,-0.44,3332200,{"date":1361,"open":164,"high":865,"low":164,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-03",68.54,0.63,0.93,3142000,{"date":1367,"open":725,"high":851,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-02",67.75,67.91,-1.22,-1.76,3160700,{"date":1374,"open":1375,"high":886,"low":917,"close":1376,"change":551,"percent_change":26,"volume":1377,"transactions":9,"vwap":1376},"2026-01-30",68.79,69.13,3315600,{"date":1379,"open":878,"high":292,"low":1380,"close":734,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":734},"2026-01-29",68.7,-0.98,-1.4,2967500,{"date":1385,"open":1386,"high":289,"low":1079,"close":805,"change":1198,"percent_change":1387,"volume":1388,"transactions":9,"vwap":805},"2026-01-28",71,-1.03,3141700,{"date":1390,"open":733,"high":1391,"low":814,"close":1392,"change":26,"percent_change":374,"volume":1393,"transactions":9,"vwap":1392},"2026-01-27",70.86,70.63,1928300,{"date":1395,"open":735,"high":983,"low":735,"close":1396,"change":472,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-26",70.33,1.08,1587500,{"date":1400,"open":291,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":138,"volume":1405,"transactions":9,"vwap":1403},"2026-01-23",70.52,68.88,69.58,-0.87,2441700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-22",71.27,71.57,70.28,70.45,-0.93,-1.3,1475300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":289,"change":413,"percent_change":761,"volume":1420,"transactions":9,"vwap":289},"2026-01-21",71.32,71.6,70.55,2016000,{"date":1422,"open":1423,"high":292,"low":962,"close":259,"change":710,"percent_change":169,"volume":1424,"transactions":9,"vwap":259},"2026-01-20",69.53,2583700,{"date":1426,"open":1427,"high":724,"low":743,"close":742,"change":412,"percent_change":1051,"volume":1428,"transactions":9,"vwap":742},"2026-01-16",69.4,3203500,{"date":1430,"open":812,"high":1431,"low":749,"close":1334,"change":1108,"percent_change":1131,"volume":1432,"transactions":9,"vwap":1334},"2026-01-15",71.36,2504100,{"date":1434,"open":768,"high":329,"low":758,"close":1091,"change":1259,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1091},"2026-01-14",2.27,3043100,{"date":1438,"open":1032,"high":734,"low":1439,"close":1440,"change":1058,"percent_change":126,"volume":1441,"transactions":9,"vwap":1440},"2026-01-13",67.6,68.4,1743500,{"date":1443,"open":767,"high":1444,"low":1445,"close":1032,"change":711,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1032},"2026-01-12",69.21,66.87,1.42,3226700,{"date":1449,"open":1450,"high":1451,"low":1153,"close":1452,"change":1267,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-09",67.92,69.029999,67.79,0.25,2003400,{"date":1456,"open":1457,"high":945,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-08",65.62,65.53,67.62,2,3.05,2692500,{"date":1464,"open":1151,"high":1465,"low":1466,"close":1457,"change":1250,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1457},"2026-01-07",67.71,65.5,-2.66,1768300,{"date":1470,"open":1471,"high":952,"low":900,"close":1472,"change":271,"percent_change":736,"volume":1473,"transactions":9,"vwap":1472},"2026-01-06",67.26,67.41,2156300,{"date":1475,"open":1369,"high":1476,"low":1477,"close":1027,"change":1478,"percent_change":956,"volume":1479,"transactions":9,"vwap":1027},"2026-01-05",67.98,66.16,-1.01,2447000,{"date":1481,"open":1452,"high":758,"low":1482,"close":1119,"change":895,"percent_change":1397,"volume":1483,"transactions":9,"vwap":1119},"2026-01-02",66.98,1269300,{"date":1485,"open":1439,"high":1486,"low":1487,"close":767,"change":322,"percent_change":784,"volume":1488,"transactions":9,"vwap":767},"2025-12-31",67.78,67.27,1564100,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1352,"change":888,"percent_change":703,"volume":1493,"transactions":9,"vwap":1352},"2025-12-30",67.29,67.95,1595100,{"date":1495,"open":1496,"high":1369,"low":938,"close":1497,"change":423,"percent_change":261,"volume":1498,"transactions":9,"vwap":1497},"2025-12-29",67.13,67.2,1644900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":939,"change":1007,"percent_change":1008,"volume":1504,"transactions":9,"vwap":939},"2025-12-26",66.99,67.3,66.75,876300,{"date":1506,"open":947,"high":929,"low":1507,"close":1508,"change":1239,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-24",66.41,67.16,1.19,844300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1066,"percent_change":481,"volume":1517,"transactions":9,"vwap":1516},"2025-12-23",66,66.85,65.83,66.37,2114500,{"date":1519,"open":1513,"high":1520,"low":1521,"close":1522,"change":178,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-22",66.43,64.12,66.040001,-1.67,4055700,{"date":1526,"open":892,"high":822,"low":938,"close":1508,"change":846,"percent_change":657,"volume":1527,"transactions":9,"vwap":1508},"2025-12-19",4984100,{"date":1529,"open":1530,"high":823,"low":1491,"close":1476,"change":520,"percent_change":333,"volume":1531,"transactions":9,"vwap":1476},"2025-12-18",67.34,2307000,{"date":1533,"open":910,"high":145,"low":1534,"close":1535,"change":84,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-17",66.73,67.28,-0.9,3231600,{"date":1539,"open":1380,"high":1540,"low":1541,"close":1542,"change":824,"percent_change":282,"volume":1543,"transactions":9,"vwap":1542},"2025-12-16",68.78,67.089996,67.89,2496700,{"date":1545,"open":813,"high":144,"low":1546,"close":1547,"change":62,"percent_change":769,"volume":1548,"transactions":9,"vwap":1547},"2025-12-15",67.64,68.37,2583900,{"date":1550,"open":1551,"high":154,"low":1552,"close":1013,"change":1553,"percent_change":312,"volume":1554,"transactions":9,"vwap":1013},"2025-12-12",67.81,67.66,0.61,1766500,{"date":1556,"open":765,"high":1557,"low":1558,"close":1559,"change":93,"percent_change":189,"volume":1560,"transactions":9,"vwap":1559},"2025-12-11",68.84,67.37,67.5,1591800,{"date":1562,"open":1551,"high":953,"low":1563,"close":1340,"change":94,"percent_change":530,"volume":1564,"transactions":9,"vwap":1340},"2025-12-10",67.059998,2504700,{"date":1566,"open":1567,"high":1547,"low":1497,"close":765,"change":157,"percent_change":598,"volume":1568,"transactions":9,"vwap":765},"2025-12-09",67.32,3521000,{"date":1570,"open":1571,"high":1151,"low":1572,"close":1573,"change":423,"percent_change":261,"volume":1574,"transactions":9,"vwap":1573},"2025-12-08",66.9,66.3,66.7,2668600,{"date":1576,"open":1563,"high":1146,"low":1516,"close":1577,"change":364,"percent_change":824,"volume":1578,"transactions":9,"vwap":1577},"2025-12-05",66.74,2980000,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1563,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1563},"2025-12-04",65.77,67.07,65.37,1.09,1.65,3493200,{"date":1588,"open":947,"high":955,"low":1589,"close":1590,"change":1591,"percent_change":126,"volume":1592,"transactions":9,"vwap":1590},"2025-12-03",65.78,65.97,-0.34,1854600,{"date":1594,"open":136,"high":902,"low":1513,"close":1595,"change":1057,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-02",66.31,-0.36,1838500,{"date":1599,"open":1503,"high":1600,"low":1601,"close":1602,"change":510,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-01",67.43,66.010002,66.55,-0.94,2547900,{"date":1606,"open":947,"high":767,"low":1607,"close":1608,"change":1067,"percent_change":807,"volume":1609,"transactions":9,"vwap":1608},"2025-11-28",66.49,67.18,823300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1573,"change":728,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1573},"2025-11-26",66.17,66.78,65.98,1.15,1544000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":62,"percent_change":1341,"volume":1623,"transactions":9,"vwap":1622},"2025-11-25",65.89,66.15,65.34,65.94,2356500,{"date":1625,"open":1466,"high":1626,"low":1627,"close":1628,"change":157,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-24",65.84,64.8,65.68,1.75,4035300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":37,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-21",64,65.07,63.55,64.55,1.57,4206100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1635,"change":105,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1635},"2025-11-20",65.36,65.88,63.45,-2.62,5818700,{"date":1647,"open":1648,"high":349,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-11-19",70.41,64.84,65.26,-9.28,-12.45,10405100,{"date":1655,"open":1656,"high":1657,"low":1281,"close":1658,"change":272,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-18",74.34,74.67,74.54,0.69,2710000,{"date":1662,"open":1663,"high":1664,"low":1182,"close":1665,"change":895,"percent_change":37,"volume":1666,"transactions":9,"vwap":1665},"2025-11-17",73.63,74.24,74.029999,1804900,{"date":1668,"open":1669,"high":1248,"low":1171,"close":1670,"change":83,"percent_change":855,"volume":1671,"transactions":9,"vwap":1670},"2025-11-14",73.41,73.3,2526800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1007,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-13",73.47,74.22,73.13,73.69,0.11,2142000,{"date":1681,"open":695,"high":1682,"low":1683,"close":1211,"change":1684,"percent_change":769,"volume":1685,"transactions":9,"vwap":1211},"2025-11-12",73.72,72.82,0.28,2047300,{"date":1687,"open":1189,"high":695,"low":1688,"close":678,"change":919,"percent_change":157,"volume":1689,"transactions":9,"vwap":678},"2025-11-11",72.38,2591700,{"date":1691,"open":1210,"high":1224,"low":381,"close":340,"change":855,"percent_change":1198,"volume":1692,"transactions":9,"vwap":340},"2025-11-10",2778600,{"date":1694,"open":462,"high":1695,"low":1696,"close":1165,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1165},"2025-11-07",73.15,71.77,1.5,2.1,2701700,{"date":1701,"open":981,"high":1702,"low":1703,"close":349,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":349},"2025-11-06",73.11,71.15,-1.37,-1.88,2716800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1189,"change":1712,"percent_change":138,"volume":1713,"transactions":9,"vwap":1189},"2025-11-05",73.99,74.29,72.07,-0.91,3167800,{"date":1715,"open":539,"high":539,"low":602,"close":1716,"change":969,"percent_change":1198,"volume":1717,"transactions":9,"vwap":1716},"2025-11-04",73.82,3406600,{"date":1719,"open":1285,"high":663,"low":1720,"close":1721,"change":1722,"percent_change":472,"volume":1723,"transactions":9,"vwap":1721},"2025-11-03",72.31,74.36,0.55,2638600,{"date":1725,"open":1222,"high":1656,"low":701,"close":1726,"change":1727,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-31",73.81,0.01,3103700,{"date":1730,"open":559,"high":1710,"low":1731,"close":641,"change":1732,"percent_change":1732,"volume":1733,"transactions":9,"vwap":641},"2025-10-30",73.38,-0.01,2358500,{"date":1735,"open":1196,"high":1265,"low":1285,"close":1726,"change":1040,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1726},"2025-10-29",-1.43,1960800,{"date":1739,"open":1272,"high":1740,"low":1731,"close":1741,"change":1267,"percent_change":52,"volume":1742,"transactions":9,"vwap":1741},"2025-10-28",75.25,74.88,2287200,{"date":1744,"open":1745,"high":1746,"low":633,"close":1747,"change":618,"percent_change":619,"volume":1748,"transactions":9,"vwap":1747},"2025-10-27",74.17,74.78,74.71,1680400,{"date":1750,"open":1751,"high":1266,"low":640,"close":1657,"change":737,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1657},"2025-10-24",73.89,1.06,1807300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1751,"change":752,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1751},"2025-10-23",73.43,74.019997,73,1.05,2336200,{"date":1762,"open":1197,"high":1763,"low":1764,"close":671,"change":262,"percent_change":1765,"volume":1766,"transactions":9,"vwap":671},"2025-10-22",73.55,72.65,-0.12,2771800,{"date":1768,"open":1769,"high":508,"low":1189,"close":1197,"change":271,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1197},"2025-10-21",74.14,0.49,2544100,{"date":1773,"open":1224,"high":1314,"low":228,"close":1774,"change":540,"percent_change":1341,"volume":1775,"transactions":9,"vwap":1774},"2025-10-20",72.85,2344400,{"date":1777,"open":309,"high":1778,"low":390,"close":1779,"change":628,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-17",72.57,72.56,1.68,2843500,{"date":1783,"open":228,"high":1784,"low":1785,"close":1431,"change":1786,"percent_change":1370,"volume":1787,"transactions":9,"vwap":1431},"2025-10-16",72.67,71.19,-0.88,2116000,{"date":1789,"open":988,"high":400,"low":470,"close":1790,"change":1585,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-15",72.24,2.34,2094300,{"date":1794,"open":750,"high":330,"low":1396,"close":1313,"change":963,"percent_change":969,"volume":1795,"transactions":9,"vwap":1313},"2025-10-14",2986800,{"date":1797,"open":411,"high":702,"low":806,"close":227,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":227},"2025-10-13",-1.38,-1.91,2970700,{"date":1802,"open":701,"high":1683,"low":440,"close":1803,"change":423,"percent_change":261,"volume":1804,"transactions":9,"vwap":1803},"2025-10-10",72.35,1459100,{"date":1806,"open":559,"high":1222,"low":443,"close":670,"change":1807,"percent_change":682,"volume":1808,"transactions":9,"vwap":670},"2025-10-09",-1.1,1771000,{"date":1810,"open":1676,"high":560,"low":1811,"close":693,"change":168,"percent_change":627,"volume":1812,"transactions":9,"vwap":693},"2025-10-08",72.64,2916500,{"date":1814,"open":1189,"high":1815,"low":1816,"close":1817,"change":393,"percent_change":25,"volume":1818,"transactions":9,"vwap":1817},"2025-10-07",73.07,72.010002,72.84,3379900,{"date":1820,"open":1683,"high":1821,"low":359,"close":471,"change":1267,"percent_change":52,"volume":1822,"transactions":9,"vwap":471},"2025-10-06",73.17,2719500,{"date":1824,"open":487,"high":695,"low":462,"close":1825,"change":1826,"percent_change":251,"volume":1827,"transactions":9,"vwap":1825},"2025-10-03",72.53,0.74,2659200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":25,"percent_change":444,"volume":1834,"transactions":9,"vwap":1833},"2025-10-02",71.059998,71.96,71.019997,71.79,2994300,{"date":1836,"open":1837,"high":362,"low":432,"close":1418,"change":1092,"percent_change":168,"volume":1838,"transactions":9,"vwap":1418},"2025-10-01",71.62,3624600,{"date":1840,"open":1401,"high":432,"low":1841,"close":1842,"change":1553,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-09-30",70.059998,71.14,0.86,2599100,{"date":1846,"open":1847,"high":207,"low":1106,"close":1848,"change":728,"percent_change":1584,"volume":1849,"transactions":9,"vwap":1848},"2025-09-29",69.85,70.53,2462500,{"date":1851,"open":975,"high":774,"low":1055,"close":196,"change":1121,"percent_change":1852,"volume":1853,"transactions":9,"vwap":196},"2025-09-26",1.85,3139200,{"date":1855,"open":961,"high":1856,"low":758,"close":1857,"change":1080,"percent_change":1404,"volume":1858,"transactions":9,"vwap":1857},"2025-09-25",69.52,68.5,3175500,{"date":1860,"open":851,"high":1861,"low":1402,"close":1105,"change":364,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1105},"2025-09-24",69.64,-0.46,3835400,{"date":1865,"open":1439,"high":1106,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-09-23",67.44,69.42,1.76,2.6,3831200,{"date":1872,"open":1513,"high":1873,"low":1874,"close":1552,"change":1093,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1552},"2025-09-22",68.61,65.4,0.99,6796700,{"date":1878,"open":1879,"high":1106,"low":1880,"close":902,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":902},"2025-09-19",64.41,63.69,3.12,4.88,13697800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":881,"percent_change":1136,"volume":1890,"transactions":9,"vwap":1889},"2025-09-18",63,64.15,62.89,63.88,3176700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1765,"percent_change":189,"volume":1897,"transactions":9,"vwap":1896},"2025-09-17",63.96,64.18,63.23,63.3,2604100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-09-16",65.39,65.45,63.36,63.42,-2.1,-3.21,2994500,{"date":1908,"open":1909,"high":1910,"low":1900,"close":1911,"change":1107,"percent_change":1147,"volume":1912,"transactions":9,"vwap":1911},"2025-09-15",65.8,66.24,65.52,2869600,{"date":1914,"open":1915,"high":1515,"low":1916,"close":1917,"change":168,"percent_change":37,"volume":1918,"transactions":9,"vwap":1917},"2025-09-12",64.79,64.6,65.7,2168900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":333,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-11",64.010002,65.099998,63.57,65.050003,1.62,2725500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1921,"change":635,"percent_change":995,"volume":1932,"transactions":9,"vwap":1921},"2025-09-10",64.019997,64.24,63.54,3130300,{"date":1934,"open":1935,"high":20,"low":1936,"close":1889,"change":1937,"percent_change":1925,"volume":1938,"transactions":9,"vwap":1889},"2025-09-09",62.87,62.63,1.02,3149300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":221,"volume":1946,"transactions":9,"vwap":1944},"2025-09-08",63.47,63.72,62.45,62.86,-0.67,2591000,{"date":1948,"open":1923,"high":1949,"low":1950,"close":1951,"change":1678,"percent_change":1267,"volume":1952,"transactions":9,"vwap":1951},"2025-09-05",63.77,62.95,63.53,1653300,{"date":1954,"open":102,"high":1955,"low":1956,"close":1903,"change":1008,"percent_change":25,"volume":1957,"transactions":9,"vwap":1903},"2025-09-04",63.81,62.77,2336900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1896,"change":1963,"percent_change":510,"volume":1964,"transactions":9,"vwap":1896},"2025-09-03",63.24,63.62,62.98,-0.4,1944700,{"date":1966,"open":102,"high":1967,"low":1968,"close":1969,"change":1131,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-02",64.14,63.02,63.7,-0.58,1780300,{"date":1973,"open":1974,"high":1975,"low":1893,"close":1976,"change":363,"percent_change":1596,"volume":1977,"transactions":9,"vwap":1976},"2025-08-29",64.3,64.75,64.07,1740700,{"date":1979,"open":113,"high":114,"low":1980,"close":1974,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1974},"2025-08-28",64.089996,-0.5,-0.77,1886900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1627,"change":1659,"percent_change":1397,"volume":1989,"transactions":9,"vwap":1627},"2025-08-27",64.56,64.97,64.19,2512700,{"date":1991,"open":1992,"high":58,"low":82,"close":1993,"change":807,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-08-26",63.37,64.11,1.14,5334600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-08-25",63.5,64.22,61.53,63.39,-3.14,-4.72,6013500,{"date":2006,"open":2007,"high":838,"low":1917,"close":2008,"change":2009,"percent_change":815,"volume":2010,"transactions":9,"vwap":2008},"2025-08-22",65.9,66.53,1.11,1528800,{"date":2012,"open":2013,"high":1590,"low":2014,"close":2015,"change":530,"percent_change":1358,"volume":2016,"transactions":9,"vwap":2015},"2025-08-21",65.64,65.3,65.42,1456400,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-08-20",66.2,67.15,65.65,65.71,0,1853000,{"date":2026,"open":1916,"high":2027,"low":1916,"close":2022,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2022},"2025-08-19",65.73,1.17,1.81,1375900,{"date":2032,"open":1628,"high":1515,"low":2033,"close":2034,"change":283,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-18",64.39,64.54,-1.51,1924400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1458,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1458},"2025-08-15",65.76,65.81,65.2,0.02,0.03,2314000,{"date":2046,"open":1590,"high":2047,"low":2048,"close":2049,"change":948,"percent_change":847,"volume":2050,"transactions":9,"vwap":2049},"2025-08-14",66.23,65.47,65.51,2176900,{"date":2052,"open":2053,"high":1595,"low":2049,"close":1572,"change":1067,"percent_change":895,"volume":2054,"transactions":9,"vwap":1572},"2025-08-13",65.82,1432300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2053,"change":635,"percent_change":995,"volume":2060,"transactions":9,"vwap":2053},"2025-08-12",65.69,65.85,65.11,1784100,{"date":2062,"open":2063,"high":2027,"low":2064,"close":2057,"change":168,"percent_change":37,"volume":2065,"transactions":9,"vwap":2057},"2025-08-11",65.44,65.13,2163300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":572,"volume":2073,"transactions":9,"vwap":2071},"2025-08-08",65.99,66.27,64.59,65.040001,-0.89,2162500,{"date":2075,"open":2053,"high":2076,"low":2022,"close":2077,"change":481,"percent_change":728,"volume":2078,"transactions":9,"vwap":2077},"2025-08-07",66.26,65.93,1692800,{"date":2080,"open":1607,"high":1607,"low":2081,"close":2081,"change":383,"percent_change":201,"volume":2082,"transactions":9,"vwap":2081},"2025-08-06",65.43,1982700,{"date":2084,"open":2085,"high":1541,"low":2057,"close":1642,"change":1970,"percent_change":1404,"volume":2086,"transactions":9,"vwap":1642},"2025-08-05",66.62,1606900,{"date":2088,"open":2089,"high":1573,"low":2089,"close":2090,"change":718,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-04",65.75,66.46,1.39,2027800,{"date":2094,"open":2095,"high":2095,"low":2096,"close":22,"change":964,"percent_change":137,"volume":2097,"transactions":9,"vwap":22},"2025-08-01",66.58,65.22,2841200,{"date":2099,"open":2049,"high":1572,"low":2049,"close":2100,"change":1678,"percent_change":1267,"volume":2101,"transactions":9,"vwap":2100},"2025-07-31",66.099998,4534200,{"date":2103,"open":2104,"high":909,"low":1581,"close":2068,"change":963,"percent_change":455,"volume":2105,"transactions":9,"vwap":2068},"2025-07-30",66.19,1859300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1516,"change":1509,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1516},"2025-07-29",65.23,66.42,65.059998,1.83,1848900,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":957,"volume":2120,"transactions":9,"vwap":2118},"2025-07-28",66.48,66.57,64.98,65.18,-1.44,1695100,{"date":2122,"open":1507,"high":2123,"low":2104,"close":2085,"change":551,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2085},"2025-07-25",66.79,0.32,1715900,{"date":2127,"open":1607,"high":2116,"low":2128,"close":1507,"change":618,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1507},"2025-07-24",66.07,0.06,1594300,{"date":2132,"open":122,"high":828,"low":2133,"close":1516,"change":1057,"percent_change":1596,"volume":2134,"transactions":9,"vwap":1516},"2025-07-23",66.029999,1599700,{"date":2136,"open":2058,"high":2137,"low":1901,"close":838,"change":896,"percent_change":2138,"volume":1560,"transactions":9,"vwap":838},"2025-07-22",66.68,1.63,{"date":2140,"open":1458,"high":1590,"low":1634,"close":2141,"change":635,"percent_change":995,"volume":2142,"transactions":9,"vwap":2141},"2025-07-21",65.54,1379200,{"date":2144,"open":1915,"high":22,"low":1915,"close":2145,"change":760,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-18",65.41,0.88,3868800,{"date":2149,"open":1916,"high":2150,"low":2151,"close":1649,"change":619,"percent_change":1007,"volume":2152,"transactions":9,"vwap":1649},"2025-07-17",65.25,64.32,2106400,{"date":2154,"open":59,"high":2048,"low":2155,"close":1915,"change":1045,"percent_change":1678,"volume":2156,"transactions":9,"vwap":1915},"2025-07-16",64.36,1962700,{"date":2158,"open":2159,"high":2063,"low":58,"close":113,"change":2160,"percent_change":1478,"volume":2161,"transactions":9,"vwap":113},"2025-07-15",65.29,-0.66,1479700,{"date":2163,"open":2164,"high":2104,"low":2165,"close":2166,"change":784,"percent_change":1981,"volume":2167,"transactions":9,"vwap":2166},"2025-07-14",65.57,65.080002,65.38,2174200,{"date":2169,"open":2081,"high":2128,"low":2170,"close":2022,"change":1963,"percent_change":84,"volume":2171,"transactions":9,"vwap":2022},"2025-07-11",65.17,1605800,{"date":2173,"open":2155,"high":2174,"low":2175,"close":2176,"change":37,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-10",66.13,64.099998,66.11,1.54,1484600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2059,"change":1722,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2059},"2025-07-09",64.76,65.14,63.92,0.85,1972000,{"date":2187,"open":72,"high":2188,"low":1895,"close":1986,"change":1267,"percent_change":62,"volume":2189,"transactions":9,"vwap":1986},"2025-07-08",64.78,2257400,{"date":2191,"open":1986,"high":2192,"low":2193,"close":2033,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2033},"2025-07-07",64.83,64.059998,-0.16,-0.25,1781400,{"date":2198,"open":2199,"high":2059,"low":2200,"close":1636,"change":1046,"percent_change":352,"volume":2201,"transactions":9,"vwap":1636},"2025-07-03",64.64,64.28,1471300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":674,"percent_change":1191,"volume":2208,"transactions":9,"vwap":2207},"2025-07-02",64.25,64.95,63.95,64.45,1855900,{"date":2210,"open":2211,"high":2212,"low":1896,"close":1636,"change":1364,"percent_change":252,"volume":2213,"transactions":9,"vwap":1636},"2025-07-01",63.68,65.12,2135200,{"date":2215,"open":2216,"high":1879,"low":2217,"close":1961,"change":62,"percent_change":63,"volume":2218,"transactions":9,"vwap":1961},"2025-06-30",63.19,61.88,4386100,{"date":2220,"open":2221,"high":2204,"low":2222,"close":1902,"change":1678,"percent_change":1267,"volume":2223,"transactions":9,"vwap":1902},"2025-06-27",63.31,63.11,2858700,{"date":2225,"open":2226,"high":1643,"low":2227,"close":2228,"change":1239,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-26",62.64,62.48,63.25,1.26,2389500,{"date":2232,"open":1902,"high":1942,"low":2233,"close":2234,"change":1798,"percent_change":957,"volume":2235,"transactions":9,"vwap":2234},"2025-06-25",62.39,62.46,2292900,{"date":2237,"open":1998,"high":1993,"low":1902,"close":2238,"change":2239,"percent_change":1826,"volume":2240,"transactions":9,"vwap":2238},"2025-06-24",63.84,0.47,2793800,{"date":2242,"open":2243,"high":1949,"low":1956,"close":1992,"change":2184,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1992},"2025-06-23",63.049999,1.36,3175600,{"date":2247,"open":2248,"high":1902,"low":2249,"close":2250,"change":1008,"percent_change":25,"volume":2251,"transactions":9,"vwap":2250},"2025-06-20",62.73,62.29,62.52,5066300,{"date":2253,"open":2254,"high":1643,"low":2255,"close":2256,"change":2257,"percent_change":147,"volume":2258,"transactions":9,"vwap":2256},"2025-06-18",63.32,62.36,62.4,-0.8,2799300,{"date":2260,"open":1988,"high":1986,"low":2261,"close":2262,"change":433,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-17",62.94,63.2,-1.8,2568000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2155,"change":603,"percent_change":1413,"volume":2270,"transactions":9,"vwap":2155},"2025-06-16",65.56,65.91,64.040001,1934300,{"date":2272,"open":2273,"high":2176,"low":114,"close":2274,"change":241,"percent_change":1536,"volume":2275,"transactions":9,"vwap":2274},"2025-06-13",65.72,65.21,1750700,{"date":2277,"open":1626,"high":2278,"low":2081,"close":1909,"change":1453,"percent_change":769,"volume":2279,"transactions":9,"vwap":1909},"2025-06-12",66.089996,1634400,{"date":2281,"open":2040,"high":1612,"low":1901,"close":22,"change":1591,"percent_change":2282,"volume":2283,"transactions":9,"vwap":22},"2025-06-11",-0.52,1393700,{"date":2285,"open":1911,"high":1612,"low":2286,"close":1619,"change":1453,"percent_change":769,"volume":2287,"transactions":9,"vwap":1619},"2025-06-10",65.27,2142200,{"date":2289,"open":2290,"high":1910,"low":1922,"close":2013,"change":51,"percent_change":52,"volume":2291,"transactions":9,"vwap":2013},"2025-06-09",65.19,1840300,{"date":2293,"open":2294,"high":2267,"low":1627,"close":2295,"change":25,"percent_change":540,"volume":2296,"transactions":9,"vwap":2295},"2025-06-06",65.48,65.49,2738500,{"date":2298,"open":2199,"high":2022,"low":2033,"close":2014,"change":311,"percent_change":1875,"volume":2299,"transactions":9,"vwap":2014},"2025-06-05",4307200,{"date":2301,"open":2108,"high":1901,"low":2034,"close":2302,"change":241,"percent_change":1536,"volume":2303,"transactions":9,"vwap":2302},"2025-06-04",64.66,2981100,{"date":2305,"open":2071,"high":2015,"low":2034,"close":2150,"change":1066,"percent_change":272,"volume":2306,"transactions":9,"vwap":2150},"2025-06-03",2928000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1678,"percent_change":1267,"volume":2313,"transactions":9,"vwap":2312},"2025-06-02",64.33,64.96,63.76,64.92,1775300,{"date":2315,"open":1893,"high":1922,"low":2316,"close":2317,"change":807,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-05-30",63.26,64.81,1.12,5660700,{"date":2321,"open":1896,"high":2322,"low":2243,"close":1980,"change":807,"percent_change":1994,"volume":2323,"transactions":9,"vwap":1980},"2025-05-29",64.26,1766600,{"date":2325,"open":2155,"high":2326,"low":1968,"close":1992,"change":2327,"percent_change":2328,"volume":2078,"transactions":9,"vwap":1992},"2025-05-28",64.51,-1.24,-1.92,{"date":2330,"open":1633,"high":114,"low":1896,"close":2331,"change":1615,"percent_change":2029,"volume":2332,"transactions":9,"vwap":2331},"2025-05-27",64.61,2260000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1341,"percent_change":1363,"volume":2339,"transactions":9,"vwap":2338},"2025-05-23",63.34,63.49,62.22,63.46,1587300,{"date":2341,"open":2001,"high":1643,"low":2342,"close":2343,"change":1536,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-22",62.3,63.060001,-1.41,1949100,{"date":2347,"open":2348,"high":1641,"low":2349,"close":1893,"change":2350,"percent_change":840,"volume":2351,"transactions":9,"vwap":1893},"2025-05-21",64.93,63.85,-1.59,2674600,{"date":2353,"open":1633,"high":1477,"low":2354,"close":22,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":22},"2025-05-20",63.79,2.02,3.18,3665800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":1951,"change":1066,"percent_change":703,"volume":2363,"transactions":9,"vwap":1951},"2025-05-19",62.84,63.61,62.65,1887700,{"date":2365,"open":2249,"high":2366,"low":2367,"close":2262,"change":919,"percent_change":1287,"volume":2368,"transactions":9,"vwap":2262},"2025-05-16",63.27,62.0099983,2129300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":251,"percent_change":1780,"volume":2375,"transactions":9,"vwap":2374},"2025-05-15",61.049999,62.49,60.75,62.38,2942700,{"date":2377,"open":1943,"high":1943,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-05-14",60.62,61.35,-1.56,-2.48,2670000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1093,"percent_change":1752,"volume":2389,"transactions":9,"vwap":2388},"2025-05-13",62.25,63.51,61.8,62.91,2705700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2385,"change":302,"percent_change":847,"volume":2395,"transactions":9,"vwap":2385},"2025-05-12",62.74,63.0099983,61.79,2201000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":1886,"change":540,"percent_change":1092,"volume":2401,"transactions":9,"vwap":1886},"2025-05-09",62.93,63.33,62.53,2341100,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2239,"percent_change":728,"volume":2408,"transactions":9,"vwap":2407},"2025-05-08",62.51,63.38,62.14,62.71,2973100,{"date":2410,"open":2411,"high":2360,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-05-07",59.62,59.4,62.24,3.03,5.12,4553700,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":293,"percent_change":93,"volume":2423,"transactions":9,"vwap":2422},"2025-05-06",59.28,59.73,58.92,59.21,2492200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1092,"percent_change":737,"volume":2430,"transactions":9,"vwap":2429},"2025-05-05",58.99,59.41,58.5,59.29,2067300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2195,"percent_change":240,"volume":2437,"transactions":9,"vwap":2436},"2025-05-02",58.79,59.5,58.029999,58.83,3877400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1963,"percent_change":1945,"volume":2444,"transactions":9,"vwap":2443},"2025-05-01",59.54,60.02,59.029999,59.080002,2793700,{"date":2446,"open":2447,"high":2441,"low":2448,"close":2447,"change":2129,"percent_change":1046,"volume":2449,"transactions":9,"vwap":2447},"2025-04-30",59.48,58.49,5246000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2124,"percent_change":736,"volume":2456,"transactions":9,"vwap":2455},"2025-04-29",59.02,59.61,58.52,59.42,4396300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-04-28",58,59.34,57.79,59.099998,1.24,2.14,7427600,{"date":2467,"open":2468,"high":2454,"low":2469,"close":2470,"change":1945,"percent_change":604,"volume":2471,"transactions":9,"vwap":2470},"2025-04-25",58.42,57.7,57.86,2992200,{"date":2473,"open":2474,"high":2421,"low":2475,"close":2476,"change":760,"percent_change":74,"volume":2477,"transactions":9,"vwap":2476},"2025-04-24",57.94,57.35,58.53,2286300,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":262,"percent_change":2194,"volume":2484,"transactions":9,"vwap":2483},"2025-04-23",57.83,59.18,57.49,57.96,2170700,{"date":44,"open":2486,"high":2487,"low":40,"close":2488,"change":1584,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},56.96,58.36,58.049999,1.91,1637900,{"status":2492,"indices":2493,"watchlist":2531,"sectors":2552,"benchmarks":2597},"success",[2494,2501,2507,2513,2519,2525],{"symbol":2495,"name":2496,"price":2497,"change":2498,"pct_change":895,"is_up":2499,"sparkline":2500,"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":2502,"name":2503,"price":2504,"change":2505,"pct_change":37,"is_up":2499,"sparkline":2506,"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":2508,"name":2509,"price":2510,"change":2511,"pct_change":1770,"is_up":2499,"sparkline":2512,"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":2514,"name":2515,"price":2516,"change":2517,"pct_change":1509,"is_up":2499,"sparkline":2518,"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":2520,"name":2521,"price":2522,"change":2523,"pct_change":312,"is_up":2499,"sparkline":2524,"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":2526,"name":2527,"price":2528,"change":776,"pct_change":2529,"is_up":14,"sparkline":2530,"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",[2532,2539,2545],{"symbol":2533,"name":2534,"price":2535,"change":2536,"pct_change":2537,"is_up":2499,"sparkline":2538,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":2540,"name":2541,"price":2542,"change":2543,"pct_change":1937,"is_up":2499,"sparkline":2544,"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":2546,"name":2547,"price":2548,"change":2549,"pct_change":2550,"is_up":2499,"sparkline":2551,"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",[2553,2558,2562,2566,2570,2574,2577,2581,2585,2589,2593],{"name":2554,"etf":2555,"change":2556,"price":2557,"is_up":2499},"Technology","XLK",1.01,199.81,{"name":2559,"etf":2560,"change":2129,"price":2561,"is_up":2499},"Financials","XLF",53.49,{"name":2563,"etf":2564,"change":1732,"price":2565,"is_up":14},"Healthcare","XLV",166.18,{"name":2567,"etf":2568,"change":157,"price":2569,"is_up":2499},"Consumer Cycl","XLY",110.04,{"name":2571,"etf":2572,"change":1453,"price":2573,"is_up":2499},"Consumer Staples","XLP",80.53,{"name":2575,"etf":2576,"change":1341,"price":1950,"is_up":2499},"Energy","XLE",{"name":2578,"etf":2579,"change":737,"price":2580,"is_up":2499},"Industrials","XLI",169.95,{"name":2582,"etf":2583,"change":1093,"price":2584,"is_up":2499},"Materials","XLB",48.86,{"name":2586,"etf":2587,"change":2124,"price":2588,"is_up":2499},"Real Estate","XLRE",40.81,{"name":2590,"etf":2591,"change":769,"price":2592,"is_up":2499},"Utilities","XLU",39.83,{"name":2594,"etf":2595,"change":888,"price":2596,"is_up":2499},"Comm Services","XLC",110.32,[2598,2602,2606,2610],{"ticker":2599,"name":2600,"price":2601,"change":1826,"is_up":2499},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2603,"name":2604,"price":2605,"change":1937,"is_up":2499},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2607,"name":2608,"price":2609,"change":1770,"is_up":2499},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2611,"name":2612,"price":2613,"change":312,"is_up":2499},"IWM","iShares Russell 2000",281.52]