[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXR":3,"stock-historical-EXR":35,"homepage-market-summary":2752},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EXR","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},"Extra Space Storage, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Extra Space Storage is a fully integrated real estate investment trust that owns, operates, and manages more than 4,400 self-storage properties in 42 states, with over 340 million net rentable square feet of storage space. Of these properties, approximately one half is wholly owned, while some facilities are owned through joint ventures and others are owned by third parties and managed by Extra Space Storage in exchange for a management fee.","8,393","Salt Lake City, UT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.863,6.48,"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},133.25,134.27,135.18,132.925,133.08,0.17,0.13,991709.498435,20873,133.4277,158.88,125.71,1230433.055355876,22.7,5568,{"ticker":4,"total_count":36,"page":37,"page_size":38,"total_pages":37,"summary":39,"data":44},365,1,1000,{"period_high":30,"period_low":31,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},1181236,431151163.838969,-6.05,"2025-04-22",[45,46,56,66,77,88,99,110,121,132,143,152,163,174,185,196,205,216,227,236,246,256,266,277,288,299,310,321,332,343,354,365,376,387,398,409,418,429,440,450,459,468,478,488,499,509,519,529,539,549,559,570,580,589,599,607,616,623,629,636,644,653,660,668,675,684,691,699,707,714,723,732,740,746,755,762,770,778,786,795,802,811,818,824,833,841,849,858,866,874,882,890,898,905,911,919,928,937,945,954,961,968,974,981,989,997,1005,1011,1019,1027,1036,1044,1052,1059,1066,1073,1079,1085,1093,1102,1110,1118,1126,1134,1143,1152,1160,1168,1175,1184,1192,1200,1209,1216,1224,1232,1241,1249,1257,1265,1274,1280,1288,1295,1303,1310,1317,1325,1331,1339,1347,1355,1361,1369,1377,1384,1393,1398,1405,1412,1418,1426,1433,1439,1447,1454,1463,1469,1478,1486,1493,1499,1507,1513,1520,1526,1532,1537,1544,1550,1559,1567,1574,1580,1587,1596,1604,1612,1620,1627,1634,1641,1650,1657,1664,1673,1680,1687,1696,1703,1711,1718,1727,1736,1743,1750,1757,1762,1767,1774,1780,1786,1792,1798,1806,1812,1820,1827,1834,1841,1849,1855,1862,1869,1876,1883,1891,1898,1902,1909,1915,1923,1932,1937,1943,1949,1956,1963,1971,1976,1984,1991,1999,2004,2011,2016,2024,2031,2038,2043,2050,2057,2064,2071,2078,2086,2093,2102,2110,2116,2122,2129,2135,2141,2145,2150,2156,2164,2167,2172,2179,2187,2193,2199,2205,2211,2218,2226,2230,2237,2243,2246,2252,2259,2266,2273,2280,2287,2293,2300,2307,2312,2316,2323,2329,2335,2341,2348,2354,2360,2366,2371,2378,2386,2391,2397,2403,2409,2416,2421,2427,2434,2439,2445,2452,2459,2465,2473,2479,2484,2491,2499,2504,2509,2514,2519,2523,2528,2532,2537,2544,2549,2555,2561,2567,2572,2579,2585,2591,2598,2604,2612,2616,2623,2631,2637,2645,2652,2657,2663,2666,2674,2679,2686,2692,2700,2707,2711,2717,2722,2727,2732,2738,2742,2747],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",131.16,133.4609,130.64,1.57,1.19,1652371.508164,28253,132.7916,{"date":57,"open":58,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",134.43,131.173,131.51,-1.98,-1.48,1254216.481604,21032,131.757,{"date":67,"open":68,"high":69,"low":70,"close":71,"change":72,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-29",131.05,133.9433,130.7,133.49,1.81,1.37,1496943.975786,23351,133.0876,{"date":78,"open":79,"high":80,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-28",133.05,133.57,130.77,131.68,-1.67,-1.25,1206956.955525,25655,131.7962,{"date":89,"open":90,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-25",132.45,133.38,131.53,133.35,1.12,0.85,1061207.106545,21309,132.9329,{"date":100,"open":101,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-24",134.25,134.85,132.01,132.23,-1.61,-1.2,1452423.490242,28176,132.6737,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-23",133.79,135.04,132.98,133.84,-1.15,-0.85,2411349.813075,34050,133.8727,{"date":122,"open":123,"high":124,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-22",137.96,138.305,134.72,134.99,-2.47,-1.8,2106094.376211,33412,135.9277,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-21",137.14,138.41,136.625,137.46,0.75,0.55,1383994.075743,24668,137.6051,{"date":144,"open":145,"high":146,"low":147,"close":147,"change":148,"percent_change":83,"volume":149,"transactions":150,"vwap":151},"2026-09-18",138.5,139.54,136.71,-2.32,3121400.463276,26775,137.499,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-17",138.11,139.14,137.65,139.03,2.6,1.91,1345343.786083,24191,138.7685,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",136.51,138.6,135.84,136.43,-0.87,-0.63,1111176.013788,19936,136.7895,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-15",137.92,139.21,136.46,137.3,-2.1,-1.51,1197172.66518,25164,137.5931,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",138.7,140.4,137.425,139.4,1.76,1.28,2168676.596502,35047,139.2387,{"date":197,"open":198,"high":187,"low":199,"close":200,"change":52,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-11",137.44,136.265,137.64,0.87,1869327.839031,30009,137.6935,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-10",135.47,137.15,135.16,136.45,0.82,0.6,2134103.764415,31019,136.5296,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-09",139.36,140.19,135.52,135.63,-3.53,-2.54,858062.893579,21362,136.1891,{"date":228,"open":145,"high":229,"low":145,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-08",140.45,139.16,-0.09,-0.06,1140262.969904,21994,139.5575,{"date":237,"open":238,"high":239,"low":155,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-04",140.25,141.835,139.25,-1.73,-1.23,967268.941756,18181,139.8847,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":138,"volume":253,"transactions":254,"vwap":255},"2026-09-03",141.29,141.63,139.5656,140.98,1.05,1003249.870905,19681,140.6526,{"date":257,"open":258,"high":259,"low":176,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",139.75,140.67,139.93,-0.19,-0.14,1161939.527627,24534,139.901,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-01",141.08,141.96,138.9475,140.12,-0.98,-0.69,1562270.349605,24025,139.9032,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-31",141.97,142.465,139.88,141.1,-1.81,-1.27,1217502.088185,22506,140.6999,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-28",143.32,143.79,142.72,142.91,0.12,0.08,813291.6359,18750,143.0444,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",144.43,145.28,142.5075,142.79,-1.3,-0.9,1005716.111277,17984,143.3925,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-26",144.81,145.81,143.82,144.09,-0.78,-0.54,725835.168532,16639,144.4516,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-25",146.19,146.99,144.35,144.87,-1.38,-0.94,868347.714765,17236,145.1021,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-24",146.03,147.79,144.89,146.25,-0.56,-0.38,781949.013666,17741,146.1797,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-21",147.4,147.62,146.16,146.81,-0.45,-0.31,644410.483021,14511,146.829,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-20",146.69,148.375,146.47,147.26,-0.65,-0.44,664751.459712,16540,147.5426,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-19",147.97,149.97,147.56,147.91,0.99,0.67,728398.208821,14739,148.1702,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-18",148.7,148.81,146.85,146.92,0.03,0.02,731667.074699,16889,147.5754,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-17",147.24,147.7,146.23,146.89,-1.01,-0.68,724759.818663,15938,146.9228,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-14",148.75,149.99,147.87,147.9,-1.5,-1,850690.256434,14394,148.175,{"date":410,"open":402,"high":411,"low":359,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-13",149.55,149.4,2.64,1.8,574147.364279,13564,148.8818,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-12",146.53,147.41,145.25,146.76,0.21,0.14,751154.793161,16277,146.7462,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-11",145.99,147.68,145.76,146.55,-0.11,-0.08,556150.699063,13697,146.5376,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-10",148.3,145.34,146.66,-2.88,-1.93,670722.063457,17111,146.3242,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":456,"volume":457,"transactions":363,"vwap":458},"2026-08-07",149.49,151.35,148.86,149.54,0,803473.591459,149.6205,{"date":460,"open":461,"high":461,"low":462,"close":455,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-06",152.6,149.205,-0.5,-0.33,836842.063019,17263,150.0122,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":294,"volume":475,"transactions":476,"vwap":477},"2026-08-05",150.34,150.44,148.49,150.04,0.18,739428.366596,14732,149.6913,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":26,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-04",148.38,150.16,147.35,149.86,0.09,1082785.632113,21317,149.3034,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-03",149,150.87,148.82,149.73,1.69,1.14,1582349.339684,22208,149.6237,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":435,"volume":506,"transactions":507,"vwap":508},"2026-07-31",148.2,148.88,145.72,148.04,-0.17,1575137.111593,25080,148.1123,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-30",152.84,146.5,148.21,-4.64,-3.04,1994967.262839,35377,148.0816,{"date":520,"open":521,"high":30,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",155.63,152.3,152.85,0.64,0.42,2769652.108555,44742,154.7117,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":413,"volume":536,"transactions":537,"vwap":538},"2026-07-28",149.52,153.34,149.19,152.21,3.92,1886941.575579,33934,152.1173,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-27",146.95,150.66,148.29,0.58,0.39,1500225.036193,21306,148.5809,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":51,"volume":556,"transactions":557,"vwap":558},"2026-07-24",146.67,148.35,144.4225,147.71,2.29,1048408.171282,23913,147.7344,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-23",144.22,146.6,144.17,145.42,0.37,0.26,1671924.290182,26829,145.3894,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":463,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-22",145.47,146.14,144.27,145.05,-0.34,1827204.516358,24416,144.9158,{"date":581,"open":324,"high":582,"low":583,"close":584,"change":241,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",147.43,144.77,145.55,-1.17,1189789.561641,22307,145.7744,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-20",147.89,145.935,147.28,-0.88,-0.59,770918.29526,17241,147.1735,{"date":600,"open":601,"high":602,"low":346,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-17",150.39,152.72,148.16,-2.17,-1.44,843500,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-07-16",145.35001,150.46001,144.82001,150.33,5.69,3.93,1169400,{"date":617,"open":358,"high":618,"low":619,"close":620,"change":621,"percent_change":595,"volume":622,"transactions":9,"vwap":620},"2026-07-15",147.73,144.39,144.64,-0.86,1175500,{"date":624,"open":625,"high":337,"low":626,"close":627,"change":474,"percent_change":294,"volume":628,"transactions":9,"vwap":627},"2026-07-14",146.080002,145.089996,145.5,1092900,{"date":630,"open":631,"high":323,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-13",144.14,145.32001,1.36,0.94,871000,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":192,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-10",143.2,144.5,142.58,143.96001,0.9,876900,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-09",144.16,145.36,142.31,142.67999,-1.31,-0.91,758700,{"date":654,"open":541,"high":541,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-08",143.53,143.99001,-3.74,-2.53,716800,{"date":661,"open":662,"high":663,"low":664,"close":618,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":618},"2026-07-07",147.070007,149.53,146.57001,1.59,1.09,561400,{"date":669,"open":670,"high":670,"low":671,"close":573,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":573},"2026-07-06",148.95,144.94,-3.2,-2.14,716400,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-02",148.85001,149.7,147.98,149.34,2.05,1.39,782300,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":73,"volume":690,"transactions":9,"vwap":688},"2026-07-01",145.74001,148.020004,147.28999,1.99,971200,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-30",146.78,144.78,145.3,-2.96,-2,1358500,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-29",148.47,146.46001,148.25999,-0.95,-0.64,1001200,{"date":708,"open":687,"high":709,"low":710,"close":711,"change":712,"percent_change":73,"volume":713,"transactions":9,"vwap":711},"2026-06-26",149.63,147.75999,149.21001,2.02,1668000,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-25",146.89999,147.53999,144.050003,147.19,1.33,0.91,1320400,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-24",149.029999,149.089996,144.57001,145.86,-1.9,-1.29,1696700,{"date":733,"open":734,"high":735,"low":736,"close":710,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":710},"2026-06-23",146.56,148.52,145.77,1.68,1.15,1272200,{"date":741,"open":742,"high":743,"low":742,"close":625,"change":138,"percent_change":744,"volume":745,"transactions":9,"vwap":625},"2026-06-22",144.49001,146.98,0.52,1381400,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-18",145.050003,146.60001,144.24001,145.33,1.41,0.98,2606900,{"date":756,"open":627,"high":391,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-17",142.78,143.92,-2.48,-1.69,1561900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":505,"volume":769,"transactions":9,"vwap":767},"2026-06-16",149.070007,149.32001,146.17999,146.39999,-0.25,1382100,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-15",149.95,146.49001,146.64999,-3.95,-2.62,1249100,{"date":779,"open":780,"high":781,"low":764,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-12",149.58,151.7,150.60001,0.34,0.23,890100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-11",150.52,151.64999,148.69,150.25999,0.66,0.44,1307000,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":73,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-10",148.31,151.75,149.60001,0.92,1305200,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-09",146.32001,150.39999,146.020004,148.23,3.23,2.23,1662500,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":350,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-08",145.91,143.91,145,-0.21,858100,{"date":819,"open":820,"high":369,"low":821,"close":822,"change":338,"percent_change":339,"volume":823,"transactions":9,"vwap":822},"2026-06-05",144.99001,144.7,145.31,1321500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-04",145.49001,146.52,143.89,145.87,2.83,1.98,747300,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":138,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-03",142.62,145.64,142.57001,143.039993,0.53,1214500,{"date":842,"open":843,"high":844,"low":281,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-02",140.44,142.34,142.28999,1.97,1.4,818300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-01",142.87,143.44,140.24001,140.32001,-3.99,-2.76,729300,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":404,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-29",144.89999,145.57001,143.3,144.31,-1.03,1286000,{"date":867,"open":868,"high":869,"low":870,"close":313,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":313},"2026-05-28",144.23,147.22,142.48,1.38,0.96,796300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":793,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-05-27",144.32001,145.73,143.27,144.42999,0.31,822300,{"date":883,"open":884,"high":885,"low":886,"close":656,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":656},"2026-05-26",143.42999,144.60001,142.5,0.69,0.48,967700,{"date":891,"open":892,"high":893,"low":894,"close":862,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":862},"2026-05-22",144.58,145.42999,142.28,-0.61,-0.42,801900,{"date":899,"open":900,"high":901,"low":271,"close":814,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":814},"2026-05-21",141.14,144,1.66,1.17,1852400,{"date":906,"open":907,"high":750,"low":907,"close":908,"change":909,"percent_change":871,"volume":910,"transactions":9,"vwap":908},"2026-05-20",139.53999,142.25,1.94,1072500,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":138,"volume":918,"transactions":9,"vwap":916},"2026-05-19",138.77,140.69,136.95,140.31,1.04,936300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-18",137.89,139.67,136.7,139.27,2.37,1.73,908600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-15",140.75,141.28,136.69,136.89999,-5.29,-3.72,1010200,{"date":938,"open":939,"high":860,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-14",143.63,141.39,142.19,-0.22,-0.15,953300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-13",144.14999,144.21001,141.81,142.41,-2.38,-1.64,761000,{"date":955,"open":671,"high":956,"low":957,"close":958,"change":424,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-12",145.60001,142.64999,144.78999,0.15,770100,{"date":962,"open":963,"high":964,"low":965,"close":892,"change":192,"percent_change":966,"volume":967,"transactions":9,"vwap":892},"2026-05-11",143.83,144.83,143.39,0.89,938900,{"date":969,"open":970,"high":971,"low":972,"close":862,"change":382,"percent_change":383,"volume":973,"transactions":9,"vwap":862},"2026-05-08",143.53999,144.62,143.080002,647400,{"date":975,"open":976,"high":750,"low":977,"close":878,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":878},"2026-05-07",143.57001,142.13,-0.58,-0.4,1262600,{"date":982,"open":983,"high":584,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-06",141.89,140.62,143.85001,4.06,2.9,1143200,{"date":990,"open":991,"high":843,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-05",139.64999,138.57001,139.78999,0.46,0.33,1019100,{"date":998,"open":251,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-04",141.72,138.82001,139.33,-2.69,-1.89,782100,{"date":1006,"open":1007,"high":1008,"low":999,"close":1009,"change":650,"percent_change":651,"volume":1010,"transactions":9,"vwap":1009},"2026-05-01",143.56,143.64999,142.020004,1084100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":689,"volume":1018,"transactions":9,"vwap":1016},"2026-04-30",139.72,143.71001,139.57001,143.33,2.8,1914900,{"date":1020,"open":1021,"high":1022,"low":1000,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-29",139.97,142.36,140.53,-0.49,-0.35,1987400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-28",140.35001,141.64999,138,141.020004,1.48,1.06,2524900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":907,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":907},"2026-04-27",142.050003,142.8,139.50999,-2.55,-1.79,1137800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":979,"volume":1051,"transactions":9,"vwap":1049},"2026-04-24",142.74001,143.73,141.52,142.089996,-0.57,1277100,{"date":1053,"open":1054,"high":965,"low":1055,"close":1056,"change":73,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-23",142.38,140.83,142.66,0.97,1446900,{"date":1060,"open":619,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":952,"volume":1065,"transactions":9,"vwap":1063},"2026-04-22",145.020004,140.55,141.28999,-2.35,1201200,{"date":1067,"open":444,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-21",147.25,143.64,-3.31,-2.25,1266900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":541,"change":665,"percent_change":666,"volume":1078,"transactions":9,"vwap":541},"2026-04-20",144.52,146.97,144.089996,1082800,{"date":1080,"open":1081,"high":323,"low":1081,"close":647,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":647},"2026-04-17",141.55,3.72,2.63,1140700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":544,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-16",141.61,142.39,140.92,141.64,0.41,799900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-15",140.66,141.12,138.89,141.059998,-0.37,-0.26,1274800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":737,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-14",139.77,141.71001,139.029999,141.42999,1.2,1024800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":258,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":258},"2026-04-13",137.99001,139.91,137.11,0.88,0.63,828100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":576,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-10",139.60001,140.78,138.24001,138.87,-0.24,971500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1033,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-09",136.75,139.62,136.67999,139.21001,1.07,1299200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-08",135.21001,138.84,135.070007,137.73,4.78,3.6,1701400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-07",133.89999,134.36,132.2,132.95,-1.11,-0.83,1163100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":959,"volume":1159,"transactions":9,"vwap":1157},"2026-04-06",133.94,134.59,133.0099945,134.059998,0.2,535800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":73,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-02",132.0099945,134.22,131.41,133.86,1.03,858300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":633,"percent_change":917,"volume":1174,"transactions":9,"vwap":1173},"2026-04-01",130.83,132.74001,130.42,132.49001,1129300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-31",129.78999,131.98,128.25,131.13,2.85,2.22,1493600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":394,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-30",130.81,131.73,127.67,128.28,-0.53,998200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":585,"volume":1199,"transactions":9,"vwap":1197},"2026-03-27",130.14,131.22,128.78999,128.96001,-1.53,1106500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-26",129.32001,131.75999,129.19,130.49001,0.5,0.38,1007300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1158,"percent_change":959,"volume":1215,"transactions":9,"vwap":1214},"2026-03-25",130.8,131.24001,127.65,129.99001,1250600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1177,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1177},"2026-03-24",130.72,131.78999,129.42999,-2.04,-1.55,1481200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":51,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-23",133.10001,134.53,130.96001,131.83,1.21,1380300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-20",135.039993,136.070007,129.47,130.25999,-5.73,-4.21,2102300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":339,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-19",135.92,137.039993,135,135.99001,-0.28,1088500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":605,"volume":1256,"transactions":9,"vwap":1254},"2026-03-18",138.25999,139.28999,136.2,136.37,-1.99,1159800,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-17",143.42,137.84,138.36,-1.14,-0.82,2117800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-16",141.75999,142.83,138.64,139.5,-1.87,-1.32,1533700,{"date":1275,"open":1276,"high":837,"low":1277,"close":1278,"change":52,"percent_change":95,"volume":1279,"transactions":9,"vwap":1278},"2026-03-13",142.23,140.47,141.37,839300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":704,"volume":1287,"transactions":9,"vwap":1285},"2026-03-12",139.94,141.60001,138.75999,140.17999,-1.34,1504700,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1048,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1048},"2026-03-11",145.96001,140.88,-5.16,-3.52,1271200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":545,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-10",145.99001,148.44,144.35001,146.67999,0.27,985000,{"date":1304,"open":1305,"high":541,"low":1306,"close":1307,"change":464,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-09",145.19,142.14,146.28999,-0.23,889200,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":594,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-06",147.35001,144.61,146.62,-0.6,1051100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":729,"volume":1324,"transactions":9,"vwap":1322},"2026-03-05",147.8,148.22,146.73,147.5,-2.86,831300,{"date":1326,"open":1327,"high":788,"low":716,"close":1328,"change":212,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-04",149.28,150.36,0.4,913900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1003,"volume":1338,"transactions":9,"vwap":1336},"2026-03-03",149.99001,151.059998,147.17,149.75999,-2.89,851600,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1132,"volume":1346,"transactions":9,"vwap":1344},"2026-03-02",149.53999,153.49001,149.28999,152.64999,1.62,1211300,{"date":1348,"open":1349,"high":1350,"low":1300,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-27",147,151.59,151.029999,3.39,2.3,1793900,{"date":1356,"open":370,"high":1357,"low":749,"close":1358,"change":1359,"percent_change":744,"volume":1360,"transactions":9,"vwap":1358},"2026-02-26",148.8,147.64,0.77,945900,{"date":1362,"open":1363,"high":805,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-25",150.22,146.78999,146.87,-2.81,-1.88,1087700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1024,"volume":1376,"transactions":9,"vwap":1374},"2026-02-24",150.089996,151.020004,148.27,149.67999,-0.73,1130900,{"date":1378,"open":1379,"high":1380,"low":780,"close":1381,"change":1382,"percent_change":1198,"volume":1383,"transactions":9,"vwap":1381},"2026-02-23",152.14999,155.19,150.41,-2.34,1701800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-20",150.27,153.2,146.44,152.75,6.66,4.56,2266000,{"date":1394,"open":1016,"high":1395,"low":1016,"close":1396,"change":721,"percent_change":1116,"volume":1397,"transactions":9,"vwap":1396},"2026-02-19",146.50999,146.089996,1321800,{"date":1399,"open":1400,"high":1401,"low":694,"close":1402,"change":1403,"percent_change":128,"volume":1404,"transactions":9,"vwap":1402},"2026-02-18",147.53,148.73,145.17999,-2.66,1627900,{"date":1406,"open":1407,"high":725,"low":1408,"close":1409,"change":1033,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-17",147.14999,145.92,147.84,1.01,1324500,{"date":1413,"open":1414,"high":1415,"low":1062,"close":1416,"change":712,"percent_change":847,"volume":1417,"transactions":9,"vwap":1416},"2026-02-13",143.60001,146.42999,146.36,2160700,{"date":1419,"open":1420,"high":584,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-12",143.059998,142,144.34,1.86,1.31,2230800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":870,"change":917,"percent_change":1431,"volume":1432,"transactions":9,"vwap":870},"2026-02-11",141.22,142.53,139.67999,0.74,1052300,{"date":1434,"open":1023,"high":649,"low":1435,"close":1436,"change":1437,"percent_change":1359,"volume":1438,"transactions":9,"vwap":1436},"2026-02-10",138.81,141.44,1.08,1071300,{"date":1440,"open":1441,"high":1032,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-09",140.59,139.050003,140.36,0.35,0.25,912800,{"date":1448,"open":1449,"high":1450,"low":992,"close":1451,"change":1452,"percent_change":1034,"volume":1453,"transactions":9,"vwap":1451},"2026-02-06",139.3,140.48,140.0099945,1.47,1260000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-05",139.61,140.49001,137.7,138.53999,-3.17,-2.24,1300300,{"date":1464,"open":1137,"high":1465,"low":1466,"close":1105,"change":1467,"percent_change":158,"volume":1468,"transactions":9,"vwap":1105},"2026-02-04",142.7,138.13,3.59,1737300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-03",135.71001,139.66,135.42,138.12,2.92,2.16,1887900,{"date":1479,"open":1480,"high":1251,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-02",137.78999,135.089996,135.2,-2.77,-2.01,1091500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":306,"percent_change":360,"volume":1492,"transactions":9,"vwap":1491},"2026-01-30",138.0099945,138.21001,136.31,137.97,2288800,{"date":1494,"open":1495,"high":1270,"low":1128,"close":1123,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1123},"2026-01-29",137.82001,1.71,1.25,1660400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1367,"volume":1506,"transactions":9,"vwap":1504},"2026-01-28",140.39,141.19,136.67,137.16,-2.63,958800,{"date":1508,"open":1509,"high":259,"low":1510,"close":993,"change":1511,"percent_change":816,"volume":1512,"transactions":9,"vwap":993},"2026-01-27",139.34,138.73,-0.3,1189000,{"date":1514,"open":1283,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":393,"volume":1519,"transactions":9,"vwap":1517},"2026-01-26",142.029999,139.87,140.089996,-1.43,968600,{"date":1521,"open":863,"high":1522,"low":1523,"close":1048,"change":1461,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1048},"2026-01-23",144.48,141.38,-1.56,1229200,{"date":1527,"open":1528,"high":1307,"low":655,"close":1529,"change":1530,"percent_change":1262,"volume":1531,"transactions":9,"vwap":1529},"2026-01-22",145.27,143.75999,-1.66,1202100,{"date":1533,"open":1534,"high":1535,"low":828,"close":564,"change":435,"percent_change":436,"volume":1536,"transactions":9,"vwap":564},"2026-01-21",146.059998,146.63,1681300,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1461,"volume":1543,"transactions":9,"vwap":1541},"2026-01-20",148.83,145.52,145.53,-3.34,1657600,{"date":1545,"open":1534,"high":1333,"low":626,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-16",148.87,1.74,1.18,1677400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-15",145.48,147.25999,143.029999,147.13,2.41,1.67,1270800,{"date":1560,"open":1285,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-14",145.16,140,144.72,4.22,3,1729000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":26,"percent_change":484,"volume":1573,"transactions":9,"vwap":1572},"2026-01-13",139.48,140.64999,137.24001,140.5,1157600,{"date":1575,"open":1430,"high":1576,"low":1442,"close":1577,"change":903,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-12",141.5,140.37,0.84,1137100,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1181,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-09",136.41,139.82001,139.2,2.09,1307900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-08",132.42,136.74001,131.97,136.35001,2.47,1.84,1621800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":585,"volume":1603,"transactions":9,"vwap":1601},"2026-01-07",136.059998,136.53,133.17,133.88,-1.58,1501700,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-06",129.41,136.58,135.46001,4.36,3.33,1583000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":26,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-05",130.57001,132.14,130.19,131.10001,0.1,1597300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":138,"percent_change":544,"volume":1626,"transactions":9,"vwap":1625},"2026-01-02",130.059998,131.089996,129.35001,130.97,1429400,{"date":1628,"open":1629,"high":1630,"low":1616,"close":1631,"change":1286,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-31",131.5,131.75,130.22,-1.02,806800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":211,"percent_change":1116,"volume":1640,"transactions":9,"vwap":1639},"2025-12-30",130.50999,131.72,130,131.56,734800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-29",131.39,131.39999,130.28,130.74001,-0.05,-0.04,708800,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":839,"percent_change":1091,"volume":1656,"transactions":9,"vwap":1655},"2025-12-26",130.13,130.98,129.83,130.78999,532400,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1237,"change":1662,"percent_change":792,"volume":1663,"transactions":9,"vwap":1237},"2025-12-24",129.25999,130.61,129.13,0.86,496700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-23",130.89999,131,129.14,129.39999,-1.36,-1.04,1330600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":887,"percent_change":839,"volume":1679,"transactions":9,"vwap":1678},"2025-12-22",129.53,131.67999,129.020004,130.75999,1152700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1263,"percent_change":170,"volume":1686,"transactions":9,"vwap":1685},"2025-12-19",130.53999,131.070007,129.37,130.070007,2880500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-18",132.21001,132.66,130.52,130.89,-0.99,-0.75,1224900,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1548,"percent_change":642,"volume":1702,"transactions":9,"vwap":1701},"2025-12-17",131.35001,133.37,129.45,131.88,1571700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":70,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":70},"2025-12-16",133.27,133.78999,130.66,-2.6,-1.95,1337700,{"date":1712,"open":1713,"high":1714,"low":1589,"close":1715,"change":1716,"percent_change":594,"volume":1717,"transactions":9,"vwap":1715},"2025-12-15",133.49001,134.16,133.3,-1.18,1625600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-12",134.24001,134.67999,133.55,134.48,1.46,1.1,1728900,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-11",130.86,133.050003,130.25,133.020004,3.25,2.5,1351100,{"date":1737,"open":1738,"high":1616,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-10",126.82,129.77,3.08,2.43,1924900,{"date":1744,"open":1745,"high":1746,"low":31,"close":1747,"change":1748,"percent_change":605,"volume":1749,"transactions":9,"vwap":1747},"2025-12-09",128.75,129.8,126.69,-1.85,1538600,{"date":1751,"open":1752,"high":1172,"low":1753,"close":1754,"change":1632,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-08",129.25,128.42999,128.53999,-0.79,1103900,{"date":1758,"open":1731,"high":1655,"low":1759,"close":1760,"change":1198,"percent_change":585,"volume":1761,"transactions":9,"vwap":1760},"2025-12-05",129.24001,129.56,1158200,{"date":1763,"open":1764,"high":1765,"low":1692,"close":1623,"change":116,"percent_change":169,"volume":1766,"transactions":9,"vwap":1623},"2025-12-04",132.080002,132.63,974500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1247,"percent_change":816,"volume":1773,"transactions":9,"vwap":1772},"2025-12-03",132.86,133.64999,131.92999,132.24001,991500,{"date":1775,"open":1776,"high":1156,"low":1777,"close":1778,"change":544,"percent_change":793,"volume":1779,"transactions":9,"vwap":1778},"2025-12-02",132.50999,131.0099945,132.52,997300,{"date":1781,"open":1782,"high":1705,"low":48,"close":1783,"change":242,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-01",132.25,131.94,-0.92,992900,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1600,"change":1790,"percent_change":231,"volume":1791,"transactions":9,"vwap":1600},"2025-11-28",132.82001,134.39,-0.12,371000,{"date":1793,"open":1772,"high":1794,"low":1772,"close":1795,"change":800,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-26",134.10001,133.28999,0.7,936600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":712,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-11-25",131.19,133.5,131.14999,132.37,1.55,980900,{"date":1807,"open":1676,"high":1147,"low":1808,"close":1809,"change":1149,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-24",129.52,130.35001,-0.84,1126400,{"date":1813,"open":1814,"high":1815,"low":1624,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-21",129.39,133.25999,131.46001,2.65,2.06,1154200,{"date":1821,"open":1809,"high":1822,"low":1823,"close":1824,"change":895,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-20",130.62,128.25999,128.81,-0.47,1490700,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1784,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-11-19",130.92999,128.17,129.42,-0.71,838100,{"date":1835,"open":1652,"high":1836,"low":1837,"close":1838,"change":816,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-18",131.12,129.0099945,130.34,-0.16,878400,{"date":1842,"open":1705,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-17",133.35001,130.2,130.55,-2.36,-1.78,1138700,{"date":1850,"open":1851,"high":1852,"low":1676,"close":1853,"change":1057,"percent_change":1431,"volume":1854,"transactions":9,"vwap":1853},"2025-11-14",132.57001,133.32001,132.91,1171300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1783,"change":273,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1783},"2025-11-13",132.5,133.58,131.71001,-0.52,1202000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1765,"change":305,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1765},"2025-11-12",133.48,134.55,132.17,-0.97,1745200,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1083,"volume":1875,"transactions":9,"vwap":1873},"2025-11-11",131.50999,133.97,133.92999,3.43,1247900,{"date":1877,"open":1878,"high":1879,"low":1759,"close":1880,"change":1881,"percent_change":1484,"volume":1882,"transactions":9,"vwap":1880},"2025-11-10",132.070007,133,130.5,-2.68,953800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1345,"volume":1890,"transactions":9,"vwap":1888},"2025-11-07",131.64,133.33,130.56,133.17999,2.12,866900,{"date":1892,"open":1147,"high":1893,"low":1894,"close":1895,"change":1709,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-06",133.039993,130.78,131.059998,-1.47,1055300,{"date":1899,"open":1178,"high":1795,"low":1900,"close":1156,"change":665,"percent_change":1230,"volume":1901,"transactions":9,"vwap":1156},"2025-11-05",131.53999,1380700,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":25,"volume":1908,"transactions":9,"vwap":1906},"2025-11-04",131.7,129.72,131.42,0.22,1333800,{"date":1910,"open":1591,"high":1911,"low":1731,"close":1912,"change":1382,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-03",132.87,131.2,-1.75,1575500,{"date":1916,"open":1917,"high":1918,"low":1732,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-31",133.82001,135.24001,133.53999,-1.26,-0.93,2550800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-30",137.59,139,130.67,134.8,-6.96,-4.91,3030400,{"date":1933,"open":695,"high":420,"low":1934,"close":1267,"change":1292,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1267},"2025-10-29",141.53,-3.51,1228400,{"date":1938,"open":1939,"high":1939,"low":1940,"close":381,"change":1941,"percent_change":241,"volume":1942,"transactions":9,"vwap":381},"2025-10-28",149.57001,146.74001,-2.59,685700,{"date":1944,"open":1945,"high":1946,"low":670,"close":1947,"change":1694,"percent_change":463,"volume":1948,"transactions":9,"vwap":1947},"2025-10-27",149.84,150.31,149.50999,889800,{"date":1950,"open":1951,"high":1952,"low":1363,"close":791,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":791},"2025-10-24",152.059998,152.64,-0.55,-0.36,604100,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1810,"volume":1962,"transactions":9,"vwap":1960},"2025-10-23",152.77,149.48,150.81,-1.28,575500,{"date":1964,"open":1965,"high":1966,"low":1363,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-22",150.45,152.55,152.089996,1.54,1.02,715700,{"date":1972,"open":1973,"high":1967,"low":1946,"close":1974,"change":1784,"percent_change":895,"volume":1975,"transactions":9,"vwap":1974},"2025-10-21",151.73,150.55,789300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1647,"volume":1983,"transactions":9,"vwap":1981},"2025-10-20",152.37,153.46001,150.42999,151.47,-0.07,742300,{"date":1985,"open":1986,"high":1987,"low":1381,"close":1988,"change":1989,"percent_change":1511,"volume":1990,"transactions":9,"vwap":1988},"2025-10-17",151.8,152.60001,151.53999,-0.46,1191200,{"date":1992,"open":1993,"high":1994,"low":764,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-16",149.69,152.94,152,2.81,1.88,961100,{"date":2000,"open":400,"high":2001,"low":1298,"close":533,"change":2002,"percent_change":721,"volume":2003,"transactions":9,"vwap":533},"2025-10-15",152.050003,1.35,1161300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1409,"change":2009,"percent_change":909,"volume":2010,"transactions":9,"vwap":1409},"2025-10-14",145.44,148.64999,144.73,2.82,1284300,{"date":2012,"open":844,"high":422,"low":908,"close":1061,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1061},"2025-10-13",3.04,2.14,1162700,{"date":2017,"open":2018,"high":583,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-10",143,141.67999,141.98,-1.1,-0.77,1040400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":972,"change":372,"percent_change":2029,"volume":2030,"transactions":9,"vwap":972},"2025-10-09",142.59,143.89999,141.94,0.47,859800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":950,"change":1989,"percent_change":2036,"volume":2037,"transactions":9,"vwap":950},"2025-10-08",141.58,143.11,141.17,-0.32,1064500,{"date":2039,"open":2040,"high":1420,"low":1441,"close":851,"change":2041,"percent_change":721,"volume":2042,"transactions":9,"vwap":851},"2025-10-07",141.21001,1.29,973200,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2033,"change":2048,"percent_change":169,"volume":2049,"transactions":9,"vwap":2033},"2025-10-06",143.13,143.35001,140.95,-1.24,1144800,{"date":2051,"open":886,"high":2052,"low":2053,"close":2054,"change":2002,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-03",144.2,141.82001,142.82001,0.95,812400,{"date":2058,"open":2059,"high":2060,"low":853,"close":2061,"change":783,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-02",141.029999,141.8,141.47,0.24,922500,{"date":2065,"open":2033,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":26,"volume":2070,"transactions":9,"vwap":2068},"2025-10-01",142.10001,140.53999,141.13,0.19,889600,{"date":2072,"open":2073,"high":2074,"low":1040,"close":2075,"change":2076,"percent_change":1954,"volume":2077,"transactions":9,"vwap":2075},"2025-09-30",141.73,141.88,140.94,-0.51,828000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1345,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-29",139.71001,141.46001,138.89999,141.45,1.16,1099500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1889,"percent_change":1968,"volume":2092,"transactions":9,"vwap":2091},"2025-09-26",138.2,140.73,137.92999,139.83,896100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-09-25",137.67,138.78,137.28,137.71001,0.05,0.04,800300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":705,"volume":2109,"transactions":9,"vwap":2107},"2025-09-24",138.27,139.039993,137.38,137.66,-0.89,797400,{"date":2111,"open":2112,"high":1270,"low":2113,"close":2114,"change":1647,"percent_change":1648,"volume":2115,"transactions":9,"vwap":2114},"2025-09-23",138.49001,138.19,138.55,1113300,{"date":2117,"open":2118,"high":2118,"low":992,"close":2119,"change":2120,"percent_change":1860,"volume":2121,"transactions":9,"vwap":2119},"2025-09-22",140.2,138.60001,-0.72,884100,{"date":2123,"open":648,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1846,"volume":2128,"transactions":9,"vwap":2126},"2025-09-19",143.089996,139.28,139.32001,-3.37,2182100,{"date":2130,"open":2131,"high":1047,"low":2132,"close":2133,"change":1024,"percent_change":576,"volume":2134,"transactions":9,"vwap":2133},"2025-09-18",142.84,142.0099945,142.69,875100,{"date":2136,"open":2137,"high":2138,"low":1056,"close":2139,"change":1124,"percent_change":505,"volume":2140,"transactions":9,"vwap":2139},"2025-09-17",144.0099945,145.84,143.17999,738100,{"date":2142,"open":2143,"high":1299,"low":292,"close":1259,"change":350,"percent_change":942,"volume":2144,"transactions":9,"vwap":1259},"2025-09-16",143.36,981500,{"date":2146,"open":702,"high":1407,"low":2147,"close":1047,"change":2148,"percent_change":148,"volume":2149,"transactions":9,"vwap":1047},"2025-09-15",143.58,-3.42,892900,{"date":2151,"open":797,"high":2152,"low":2153,"close":1407,"change":2154,"percent_change":316,"volume":2155,"transactions":9,"vwap":1407},"2025-09-12",149.31,147.059998,-1.16,1176600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":797,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":797},"2025-09-11",145.039993,148.56,145.0099945,3.31,2.28,959000,{"date":2165,"open":815,"high":956,"low":892,"close":815,"change":294,"percent_change":295,"volume":2166,"transactions":9,"vwap":815},"2025-09-10",944900,{"date":2168,"open":1396,"high":743,"low":758,"close":2169,"change":673,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-09",144.88,-1.46,1206000,{"date":2173,"open":2174,"high":1407,"low":2175,"close":2176,"change":1100,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-08",145.17,144.11,147.020004,-0.18,1434000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":593,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":593},"2025-09-05",144.98,148,144.69,3.44,2.39,1229000,{"date":2188,"open":563,"high":863,"low":2189,"close":2190,"change":524,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-04",141.96001,143.84,0.45,1435500,{"date":2194,"open":2195,"high":638,"low":2196,"close":638,"change":2197,"percent_change":902,"volume":2198,"transactions":9,"vwap":638},"2025-09-03",140.64,140.56,2.34,925800,{"date":2200,"open":2066,"high":2201,"low":1277,"close":2202,"change":2203,"percent_change":1003,"volume":2204,"transactions":9,"vwap":2202},"2025-09-02",142.63,140.86,-2.72,1185700,{"date":2206,"open":2207,"high":2208,"low":1022,"close":2147,"change":2209,"percent_change":966,"volume":2210,"transactions":9,"vwap":2147},"2025-08-29",142.37,143.78,1.26,857300,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":138,"percent_change":839,"volume":2217,"transactions":9,"vwap":2216},"2025-08-28",141.78,142.42,141.23,142.32001,649000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1410,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-08-27",141.86,142.46001,140.11,141.57001,0.72,1086800,{"date":2227,"open":2028,"high":894,"low":2228,"close":2196,"change":565,"percent_change":566,"volume":2229,"transactions":9,"vwap":2196},"2025-08-26",140.020004,1295900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":219,"change":2235,"percent_change":1042,"volume":2236,"transactions":9,"vwap":219},"2025-08-25",142.3,142.99001,140.080002,-2.56,562100,{"date":2238,"open":281,"high":2239,"low":1509,"close":2240,"change":1082,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-08-22",144.28,142.75,2.68,940400,{"date":2244,"open":1251,"high":1104,"low":1251,"close":1106,"change":895,"percent_change":361,"volume":2245,"transactions":9,"vwap":1106},"2025-08-21",725900,{"date":2247,"open":1501,"high":2248,"low":2249,"close":2250,"change":474,"percent_change":26,"volume":2251,"transactions":9,"vwap":2250},"2025-08-20",141.69,139.55,139.64,1085300,{"date":2253,"open":2254,"high":2250,"low":2255,"close":2256,"change":158,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-19",137.57001,137.50999,139.46001,1.9,912400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":261,"percent_change":262,"volume":2265,"transactions":9,"vwap":2264},"2025-08-18",136.98,137.23,136.22,136.86,1217100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":525,"percent_change":880,"volume":2272,"transactions":9,"vwap":2271},"2025-08-15",137.25,137.56,135.7,137.050003,1195000,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1602,"percent_change":1262,"volume":2279,"transactions":9,"vwap":2278},"2025-08-14",137.089996,137.17999,135.37,136.63,1475700,{"date":2281,"open":2282,"high":2283,"low":2284,"close":1489,"change":2285,"percent_change":846,"volume":2286,"transactions":9,"vwap":1489},"2025-08-13",136.020004,138.35001,135.39999,2.67,1183300,{"date":2288,"open":2289,"high":923,"low":2290,"close":2291,"change":880,"percent_change":784,"volume":2292,"transactions":9,"vwap":2291},"2025-08-12",135.88,134.86,135.53999,1049600,{"date":2294,"open":2295,"high":2296,"low":2290,"close":2297,"change":2298,"percent_change":1150,"volume":2299,"transactions":9,"vwap":2297},"2025-08-11",136.10001,136.73,135.23,-1.13,1321600,{"date":2301,"open":2302,"high":1442,"low":2303,"close":2304,"change":446,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-08",138.64999,136.12,136.36,-1.4,839500,{"date":2308,"open":1269,"high":2096,"low":2309,"close":2310,"change":2062,"percent_change":25,"volume":2311,"transactions":9,"vwap":2310},"2025-08-07",136.60001,138.28999,828500,{"date":2313,"open":155,"high":1509,"low":1480,"close":2314,"change":338,"percent_change":979,"volume":2315,"transactions":9,"vwap":2314},"2025-08-06",138.050003,1106600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":139,"percent_change":1329,"volume":2322,"transactions":9,"vwap":2321},"2025-08-05",138.66,139.17999,136.92,138.61,1484200,{"date":2324,"open":2325,"high":2326,"low":1491,"close":2327,"change":2048,"percent_change":2108,"volume":2328,"transactions":9,"vwap":2327},"2025-08-04",138.38,139.99001,138.059998,1309600,{"date":2330,"open":1571,"high":854,"low":2331,"close":1449,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1449},"2025-08-01",135.45,4.94,3.68,3193400,{"date":2336,"open":619,"high":2337,"low":1146,"close":1146,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1146},"2025-07-31",144.47,-14.98,-10.03,4363500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":680,"change":2346,"percent_change":760,"volume":2347,"transactions":9,"vwap":680},"2025-07-30",152.029999,152.89999,148.67,-2.57,1423400,{"date":2349,"open":765,"high":2350,"low":2351,"close":2352,"change":1141,"percent_change":1741,"volume":2353,"transactions":9,"vwap":2352},"2025-07-29",151.96001,148.11,151.91,1125400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":797,"change":1041,"percent_change":760,"volume":2359,"transactions":9,"vwap":797},"2025-07-28",150.020004,150.67999,148.19,939100,{"date":2361,"open":2362,"high":2350,"low":2363,"close":2364,"change":1444,"percent_change":784,"volume":2365,"transactions":9,"vwap":2364},"2025-07-25",150.67,149.020004,150.86,866700,{"date":2367,"open":1386,"high":2368,"low":1343,"close":2369,"change":1825,"percent_change":350,"volume":2370,"transactions":9,"vwap":2369},"2025-07-24",151.10001,150.50999,889400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1025,"percent_change":1308,"volume":2377,"transactions":9,"vwap":2376},"2025-07-23",151.0099945,151.74001,150,150.98,908100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2185,"volume":2385,"transactions":9,"vwap":2383},"2025-07-22",148.080002,151.45,147.31,151.33,3.53,689300,{"date":2387,"open":2388,"high":2152,"low":2389,"close":1319,"change":350,"percent_change":816,"volume":2390,"transactions":9,"vwap":1319},"2025-07-21",148.62,147.58,1146300,{"date":2392,"open":2393,"high":603,"low":2394,"close":2351,"change":1578,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2351},"2025-07-18",147.080002,145.94,0.57,761300,{"date":2398,"open":1539,"high":2399,"low":1300,"close":2400,"change":2401,"percent_change":2298,"volume":2402,"transactions":9,"vwap":2400},"2025-07-17",149.92999,147.27,-1.68,1231100,{"date":2404,"open":2405,"high":2406,"low":1349,"close":670,"change":37,"percent_change":2407,"volume":2408,"transactions":9,"vwap":670},"2025-07-16",148.42999,149.13,0.68,1041200,{"date":2410,"open":2411,"high":2368,"low":2412,"close":2413,"change":2414,"percent_change":1530,"volume":2415,"transactions":9,"vwap":2413},"2025-07-15",150.14999,147.88,147.95,-2.5,1488900,{"date":2417,"open":2418,"high":2376,"low":2419,"close":1965,"change":424,"percent_change":425,"volume":2420,"transactions":9,"vwap":1965},"2025-07-14",149.62,149.42,1078400,{"date":2422,"open":400,"high":782,"low":2423,"close":2424,"change":2425,"percent_change":2055,"volume":2426,"transactions":9,"vwap":2424},"2025-07-11",147.44,150.24001,1.42,1142700,{"date":2428,"open":2429,"high":1372,"low":1409,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-10",148.39,148.82001,0.11,0.07,1052900,{"date":2435,"open":2399,"high":1974,"low":442,"close":2436,"change":2437,"percent_change":1694,"volume":2438,"transactions":9,"vwap":2436},"2025-07-09",148.71001,-1.12,798400,{"date":2440,"open":1319,"high":2441,"low":1319,"close":2442,"change":1578,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-08",150.61,149.83,0.56,998900,{"date":2446,"open":2344,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":223,"volume":2451,"transactions":9,"vwap":2449},"2025-07-07",154,148.48,148.99001,-3.89,1225500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1725,"percent_change":2224,"volume":2458,"transactions":9,"vwap":2457},"2025-07-03",152.96001,153.41,151.25999,152.88,836000,{"date":2460,"open":2461,"high":2462,"low":772,"close":2463,"change":192,"percent_change":95,"volume":2464,"transactions":9,"vwap":2463},"2025-07-02",150.19,152.12,151.78,1326100,{"date":2466,"open":2467,"high":2468,"low":1553,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-07-01",147.38,152.23,150.5,3.06,2.08,1598400,{"date":2474,"open":2475,"high":2476,"low":1465,"close":2423,"change":2477,"percent_change":1437,"volume":2478,"transactions":9,"vwap":2423},"2025-06-30",145.75999,147.57001,1.58,1396200,{"date":2480,"open":2481,"high":2482,"low":1528,"close":728,"change":424,"percent_change":425,"volume":2483,"transactions":9,"vwap":728},"2025-06-27",146,148.0099945,1431500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":424,"percent_change":425,"volume":2490,"transactions":9,"vwap":2489},"2025-06-26",145.88,146.12,143.74001,145.64999,1328400,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2006,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2006},"2025-06-25",147.81,148.84,145.080002,-3.09,-2.08,1051400,{"date":2500,"open":701,"high":2501,"low":702,"close":2502,"change":361,"percent_change":1511,"volume":2503,"transactions":9,"vwap":2502},"2025-06-24",149.3,148.53,1224400,{"date":2505,"open":1395,"high":2506,"low":1388,"close":2507,"change":987,"percent_change":689,"volume":2508,"transactions":9,"vwap":2507},"2025-06-23",149.25,148.97,993300,{"date":2510,"open":358,"high":2358,"low":2511,"close":2512,"change":339,"percent_change":1100,"volume":2513,"transactions":9,"vwap":2512},"2025-06-20",145.89,146.070007,2164100,{"date":2515,"open":2358,"high":2516,"low":1307,"close":2517,"change":605,"percent_change":1867,"volume":2518,"transactions":9,"vwap":2517},"2025-06-18",148.34,146.45,948200,{"date":2520,"open":2345,"high":1959,"low":381,"close":591,"change":2521,"percent_change":2120,"volume":2522,"transactions":9,"vwap":591},"2025-06-17",-1.08,635800,{"date":2524,"open":2525,"high":542,"low":2526,"close":2507,"change":170,"percent_change":896,"volume":2527,"transactions":9,"vwap":2507},"2025-06-16",148.67999,148.059998,874400,{"date":2529,"open":725,"high":2530,"low":2531,"close":799,"change":651,"percent_change":1315,"volume":1360,"transactions":9,"vwap":799},"2025-06-13",150.059998,148.17,{"date":2533,"open":471,"high":2534,"low":799,"close":2369,"change":2062,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2369},"2025-06-12",151.31,0.16,812500,{"date":2538,"open":2539,"high":2540,"low":2541,"close":1386,"change":2542,"percent_change":2108,"volume":2543,"transactions":9,"vwap":1386},"2025-06-11",152.25,152.95,149.72,-1.35,789200,{"date":2545,"open":1960,"high":1379,"low":1946,"close":2546,"change":1548,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-06-10",151.62,0.78,776100,{"date":2550,"open":2551,"high":2552,"low":2430,"close":471,"change":2553,"percent_change":1091,"volume":2554,"transactions":9,"vwap":471},"2025-06-09",149.77,151.94,0.61,1219500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2442,"change":1329,"percent_change":1301,"volume":2560,"transactions":9,"vwap":2442},"2025-06-06",150.080002,151.39999,148.50999,692700,{"date":2562,"open":2563,"high":2564,"low":2345,"close":2565,"change":1124,"percent_change":1839,"volume":2566,"transactions":9,"vwap":2565},"2025-06-05",149.59,150.38,149.42999,694800,{"date":2568,"open":711,"high":1980,"low":2569,"close":2570,"change":1100,"percent_change":505,"volume":2571,"transactions":9,"vwap":2570},"2025-06-04",148.14,149.67,1105900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2399,"change":2577,"percent_change":697,"volume":2578,"transactions":9,"vwap":2399},"2025-06-03",152.19,152.48,149.37,-3.06,1008000,{"date":2580,"open":612,"high":2581,"low":2430,"close":2582,"change":1594,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-02",153.24001,152.99001,1.22,1123000,{"date":2586,"open":2587,"high":2588,"low":711,"close":2589,"change":783,"percent_change":784,"volume":2590,"transactions":9,"vwap":2589},"2025-05-30",150.0099945,151.58,151.14999,1450400,{"date":2592,"open":764,"high":2593,"low":2594,"close":1960,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1960},"2025-05-29",151.48,148.41,2.32,1.56,759500,{"date":2599,"open":2493,"high":2600,"low":2601,"close":2602,"change":2395,"percent_change":545,"volume":2603,"transactions":9,"vwap":2602},"2025-05-28",148.63,146.88,148.49001,753100,{"date":2605,"open":1553,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-05-27",148.25,145.56,147.92,2.19,1.5,844700,{"date":2613,"open":2614,"high":573,"low":631,"close":877,"change":2055,"percent_change":792,"volume":2615,"transactions":9,"vwap":877},"2025-05-23",145.13,829200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":694,"change":170,"percent_change":2621,"volume":2622,"transactions":9,"vwap":694},"2025-05-22",145.25999,145.85001,142.81,-0.43,1425900,{"date":2624,"open":2364,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-05-21",151.49001,144.74001,145.41,-6.65,-4.37,849100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":1951,"change":1190,"percent_change":1025,"volume":2636,"transactions":9,"vwap":1951},"2025-05-20",151.67999,153.37,151.23,928200,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":139,"volume":2644,"transactions":9,"vwap":2642},"2025-05-19",149.98,152.83,149.75,152.59,0.83,699200,{"date":2646,"open":2007,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2014,"volume":2651,"transactions":9,"vwap":2649},"2025-05-16",151.89,148.46001,151.75999,3.18,646600,{"date":2653,"open":1388,"high":378,"low":2512,"close":2654,"change":2655,"percent_change":2257,"volume":2656,"transactions":9,"vwap":2654},"2025-05-15",148.58,2.77,687100,{"date":2658,"open":2487,"high":2659,"low":2660,"close":313,"change":2661,"percent_change":1263,"volume":2662,"transactions":9,"vwap":313},"2025-05-14",146.48,144.66,-1.21,1001700,{"date":2664,"open":780,"high":2399,"low":2394,"close":2176,"change":1271,"percent_change":1920,"volume":2665,"transactions":9,"vwap":2176},"2025-05-13",914500,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2029,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-05-12",150.12,151.070007,147.14,148.89,0.32,876100,{"date":2675,"open":2676,"high":2565,"low":2676,"close":2677,"change":371,"percent_change":372,"volume":2678,"transactions":9,"vwap":2677},"2025-05-09",147.55,148.42,522300,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1158,"percent_change":425,"volume":2685,"transactions":9,"vwap":2684},"2025-05-08",147.52,148.98,145.67999,147.42999,925200,{"date":2687,"open":2688,"high":490,"low":1365,"close":2689,"change":2690,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-05-07",147.37,147.23,0.01,996000,{"date":2693,"open":2694,"high":2695,"low":2696,"close":869,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":869},"2025-05-06",148.13,149.17999,147.12,-2.16,-1.45,654900,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2177,"percent_change":1790,"volume":2706,"transactions":9,"vwap":2705},"2025-05-05",149.23,150.32001,148.14999,149.38,833000,{"date":2708,"open":2709,"high":2588,"low":1546,"close":2710,"change":192,"percent_change":1662,"volume":1833,"transactions":9,"vwap":2710},"2025-05-02",150.75999,149.56,{"date":2712,"open":1314,"high":2713,"low":2714,"close":2715,"change":191,"percent_change":1108,"volume":2716,"transactions":9,"vwap":2715},"2025-05-01",150.070007,145.50999,148.28,1467700,{"date":2718,"open":2719,"high":2601,"low":2061,"close":827,"change":2720,"percent_change":1141,"volume":2721,"transactions":9,"vwap":827},"2025-04-30",143.45,5.09,1782900,{"date":2723,"open":2724,"high":845,"low":1517,"close":1107,"change":2725,"percent_change":576,"volume":2726,"transactions":9,"vwap":1107},"2025-04-29",141.53999,-0.48,1154400,{"date":2728,"open":2196,"high":2729,"low":1029,"close":2730,"change":1662,"percent_change":2553,"volume":2731,"transactions":9,"vwap":2730},"2025-04-28",142.12,141.91,804100,{"date":2733,"open":1267,"high":2734,"low":1013,"close":2735,"change":2736,"percent_change":1050,"volume":2737,"transactions":9,"vwap":2735},"2025-04-25",142.44,141.050003,-0.81,730000,{"date":2739,"open":2740,"high":878,"low":1450,"close":2220,"change":2443,"percent_change":1329,"volume":2741,"transactions":9,"vwap":2220},"2025-04-24",141.74001,906100,{"date":2743,"open":646,"high":2744,"low":853,"close":2745,"change":1190,"percent_change":1099,"volume":2746,"transactions":9,"vwap":2745},"2025-04-23",144.45,141.3,798300,{"date":43,"open":2748,"high":2749,"low":1113,"close":2750,"change":2583,"percent_change":201,"volume":2751,"transactions":9,"vwap":2750},140.61,142.88,141.83,789700,{"status":2753,"indices":2754,"watchlist":2794,"sectors":2815,"benchmarks":2863},"success",[2755,2763,2769,2776,2782,2788],{"symbol":2756,"name":2757,"price":2758,"change":2759,"pct_change":2760,"is_up":2761,"sparkline":2762,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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":2764,"name":2765,"price":2766,"change":2767,"pct_change":37,"is_up":2761,"sparkline":2768,"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":2770,"name":2771,"price":2772,"change":2773,"pct_change":2774,"is_up":2761,"sparkline":2775,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":2777,"name":2778,"price":2779,"change":2780,"pct_change":52,"is_up":2761,"sparkline":2781,"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":2783,"name":2784,"price":2785,"change":2786,"pct_change":642,"is_up":2761,"sparkline":2787,"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":2789,"name":2790,"price":2791,"change":2521,"pct_change":2792,"is_up":14,"sparkline":2793,"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",[2795,2802,2808],{"symbol":2796,"name":2797,"price":2798,"change":2799,"pct_change":2800,"is_up":2761,"sparkline":2801,"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":2803,"name":2804,"price":2805,"change":2806,"pct_change":1969,"is_up":2761,"sparkline":2807,"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":2809,"name":2810,"price":2811,"change":2812,"pct_change":2813,"is_up":2761,"sparkline":2814,"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",[2816,2820,2825,2830,2835,2839,2843,2847,2851,2855,2859],{"name":2817,"etf":2818,"change":1410,"price":2819,"is_up":2761},"Technology","XLK",199.81,{"name":2821,"etf":2822,"change":2823,"price":2824,"is_up":2761},"Financials","XLF",0.06,53.49,{"name":2826,"etf":2827,"change":2828,"price":2829,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":2831,"etf":2832,"change":2833,"price":2834,"is_up":2761},"Consumer Cycl","XLY",1.13,110.04,{"name":2836,"etf":2837,"change":1445,"price":2838,"is_up":2761},"Consumer Staples","XLP",80.53,{"name":2840,"etf":2841,"change":1329,"price":2842,"is_up":2761},"Energy","XLE",62.95,{"name":2844,"etf":2845,"change":2547,"price":2846,"is_up":2761},"Industrials","XLI",169.95,{"name":2848,"etf":2849,"change":792,"price":2850,"is_up":2761},"Materials","XLB",48.86,{"name":2852,"etf":2853,"change":2672,"price":2854,"is_up":2761},"Real Estate","XLRE",40.81,{"name":2856,"etf":2857,"change":1207,"price":2858,"is_up":2761},"Utilities","XLU",39.83,{"name":2860,"etf":2861,"change":1444,"price":2862,"is_up":2761},"Comm Services","XLC",110.32,[2864,2868,2872,2876],{"ticker":2865,"name":2866,"price":2867,"change":1431,"is_up":2761},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2869,"name":2870,"price":2871,"change":1969,"is_up":2761},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2873,"name":2874,"price":2875,"change":2774,"is_up":2761},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2877,"name":2878,"price":2879,"change":642,"is_up":2761},"IWM","iShares Russell 2000",281.52]