[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWD":3,"stock-historical-IWD":30,"homepage-market-summary":2890},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Russell 1000 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4923,3.721576,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},249.38,249.5,250.08,248.64,248.24,1.14,0.46,1698550.83844,260.19,199.39999,3054309.467414412,82.2,6626,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},174.55,2815279,1027576966.853603,40.88,"2025-04-22",[41,44,54,65,76,87,98,109,120,131,142,153,163,174,184,195,206,217,228,238,249,259,270,281,292,303,314,325,336,347,357,368,378,389,399,408,418,429,439,447,456,466,477,487,497,507,518,527,536,547,557,568,578,587,595,605,614,624,633,644,651,659,668,677,686,694,702,710,717,725,734,743,752,759,767,774,781,790,798,807,815,824,832,841,850,857,865,872,881,889,896,904,913,920,928,937,946,955,961,968,976,984,993,1001,1010,1017,1025,1032,1041,1048,1056,1064,1072,1080,1088,1095,1104,1112,1118,1125,1133,1140,1148,1157,1165,1172,1181,1190,1198,1207,1216,1224,1233,1241,1248,1256,1264,1272,1281,1289,1297,1304,1312,1320,1328,1334,1342,1351,1357,1366,1373,1379,1388,1396,1404,1412,1420,1426,1433,1442,1448,1456,1464,1473,1479,1487,1496,1502,1510,1518,1525,1531,1539,1547,1554,1560,1567,1575,1583,1589,1594,1601,1607,1613,1619,1625,1633,1639,1645,1652,1659,1666,1673,1680,1686,1693,1702,1710,1717,1724,1731,1738,1745,1754,1763,1769,1776,1781,1790,1796,1803,1810,1817,1823,1831,1839,1848,1855,1863,1870,1878,1886,1894,1900,1907,1915,1923,1932,1939,1946,1951,1959,1967,1975,1982,1989,1997,2005,2013,2020,2027,2034,2040,2046,2052,2061,2069,2076,2083,2090,2097,2104,2109,2115,2122,2130,2135,2144,2151,2157,2163,2168,2174,2178,2185,2192,2198,2206,2213,2220,2226,2231,2238,2245,2252,2257,2264,2269,2275,2282,2287,2294,2301,2307,2313,2319,2325,2333,2342,2349,2356,2363,2369,2377,2384,2391,2399,2406,2413,2419,2426,2434,2440,2447,2454,2461,2469,2475,2483,2491,2498,2506,2513,2520,2526,2534,2540,2546,2553,2561,2567,2574,2582,2590,2597,2604,2612,2619,2626,2633,2640,2647,2654,2661,2668,2675,2681,2687,2694,2701,2710,2717,2724,2731,2740,2746,2752,2760,2767,2774,2780,2787,2794,2801,2808,2816,2823,2831,2838,2845,2852,2860,2868,2876,2884],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},22280,249.3689,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",248.35,248.61,246.68,0.31,0.13,2803733.473555,30371,247.7766,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-30",249.57,250.19,247.92,247.93,-1.05,-0.42,3266388.215122,23083,249.1936,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-29",249.56,249.58,248.145,248.98,-1.07,-0.43,1506636.110993,20684,248.8066,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-28",250.6,251.13,249.795,250.05,-1.88,-0.75,1384804.460932,20623,250.2815,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-25",250.83,252.27,250.2392,251.93,1.17,0.47,1396637.425249,16300,251.3818,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-24",251.3,251.61,250.24,250.76,-0.66,-0.26,1513822.367344,19727,250.8867,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",252.42,252.75,251.17,251.42,-1.25,-0.49,1723143.984135,17922,251.766,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-22",254.07,254.19,252.39,252.67,-0.78,-0.31,1390926.590202,18399,252.8698,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-21",252.82,253.97,252.09,253.45,1.75,0.7,1998581.987792,16648,253.2831,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",252.38,252.48,251.26,251.7,-1.12,-0.44,1339186.44963,16416,251.7257,{"date":154,"open":155,"high":156,"low":157,"close":133,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-17",253.23,253.3304,251.995,1.66,0.66,1164592.202598,16287,252.7741,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",253.54,253.67,249.86,251.16,-2.33,-0.92,1587069.108492,18818,252.0492,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":82,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-15",253.7,254.09,252.96,253.49,-0.74,1789976.626595,15895,253.4164,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",255.59,256.36,254.91,255.37,-0.21,-0.08,1572551.169577,19188,255.4528,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",255.26,255.97,254.96,255.58,2.25,0.89,1353131.005065,21261,255.5516,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",253.68,254,252.9683,253.33,-0.73,-0.29,1988882.133801,25540,253.3967,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",254.82,255.06,253.755,254.06,-1.47,-0.58,2249664.480757,24746,254.2544,{"date":229,"open":230,"high":231,"low":189,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",256.47,256.78,255.53,-2.1,-0.82,1209964.269814,16851,255.9666,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",258.06,258.63,257.36,257.63,-1.75,-0.67,1081247.767603,15585,257.7064,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":202,"volume":256,"transactions":257,"vwap":258},"2026-09-03",258.08,259.53,257.79,259.38,2.3,1296865.949986,19915,259.0577,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-02",256.42,257.5779,256.26,257.08,1.13,0.44,1199034.894648,18524,257.069,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",256.33,257.24,255.54,255.95,-0.96,-0.37,932490.068466,15725,256.2386,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-31",257.56,257.665,256.53,256.91,-1.42,-0.55,2404959.961915,26584,256.9793,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-28",258.26,259.28,257.73,258.33,0.75,0.29,1260279.19395,20631,258.332,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-27",257.44,258.18,257,257.58,-0.88,-0.34,1101680.359513,19040,257.6708,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-26",257.69,258.98,257.64,258.46,0.19,0.07,1145808.198257,20260,258.5407,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-25",258.38,258.44,257.5,258.27,-0.05,-0.02,1849776.658476,20483,258.111,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-24",257.62,258.595,257.53,258.32,1.03,0.4,2296248.855481,17656,258.2295,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":266,"volume":354,"transactions":355,"vwap":356},"2026-08-21",257.1,257.91,256.705,257.29,1.12,1443484.301385,16824,257.3301,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-20",257.54,258.445,256.08,256.17,-2.6,-1,2365542.797703,20265,257.2745,{"date":369,"open":370,"high":25,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-19",258,257.95,258.77,2.04,0.79,2217747.327216,20415,259.0394,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-18",257.32,257.72,256.59,256.73,0.11,0.04,1061712.586086,17884,257.2567,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":83,"volume":396,"transactions":397,"vwap":398},"2026-08-17",258.02,258.2398,256.58,256.62,-1.95,1182799.7716,16235,257.2096,{"date":400,"open":401,"high":402,"low":328,"close":403,"change":404,"percent_change":331,"volume":405,"transactions":406,"vwap":407},"2026-08-14",258.9,259.085,258.57,-0.13,879413.580259,15299,258.7279,{"date":409,"open":341,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-13",259.3,257.655,258.7,0.93,0.36,928338.090394,17088,258.4136,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-12",257.88,258.1384,256.95,257.77,-0.15,-0.06,2111649.508342,16379,257.7434,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":424,"volume":436,"transactions":437,"vwap":438},"2026-08-11",258.17,258.6915,257.75,257.92,-0.39,1134714.628512,17815,258.1038,{"date":440,"open":441,"high":328,"low":442,"close":443,"change":298,"percent_change":299,"volume":444,"transactions":445,"vwap":446},"2026-08-10",257.21,257.055,258.31,1147976.843355,16599,258.0565,{"date":448,"open":449,"high":316,"low":450,"close":283,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",256.19,256.005,1.44,0.56,763085.355521,17023,257.2907,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":-6,"volume":463,"transactions":464,"vwap":465},"2026-08-06",257.43,257.52,255.49,256.12,-0.01,1205784.450702,21890,256.2313,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-05",257.76,257.83,255.52,256.13,-0.5,-0.19,1224630.173383,22138,256.3205,{"date":478,"open":479,"high":307,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-04",253.52,253.215,256.63,2.39,0.94,1418738.696945,22688,255.6749,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-03",253.31,254.57,254.24,2.42,0.96,1904190.081906,23071,254.0273,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":266,"volume":504,"transactions":505,"vwap":506},"2026-07-31",250.87,252.4,249.68,251.82,1.11,1758613.039628,22614,251.1526,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-30",250.03,251,248.3,250.71,1.19,0.48,1662918.829648,25392,249.9401,{"date":519,"open":101,"high":520,"low":521,"close":522,"change":523,"percent_change":364,"volume":524,"transactions":525,"vwap":526},"2026-07-29",252.335,249.31,249.52,-2.52,1619390.154163,23498,250.6561,{"date":528,"open":146,"high":529,"low":530,"close":531,"change":255,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-28",252.73,251.09,252.04,0.92,1589282.57934,21695,252.1225,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-27",249.59,250.54,249.26,249.74,1.5,0.6,2433890.139663,18177,249.7919,{"date":548,"open":549,"high":550,"low":551,"close":21,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-24",246.77,249.05,246.75,2.06,0.84,1438585.043448,22056,248.1297,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",246.33,247.11,245.54,246.18,-1.34,-0.54,1582958.866168,18520,246.1094,{"date":569,"open":570,"high":571,"low":560,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-22",247.8,248.57,247.52,0.08,0.03,1651421.927383,19483,247.5565,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":514,"percent_change":320,"volume":584,"transactions":585,"vwap":586},"2026-07-21",246.88,247.71,246.02,247.44,889774.858636,17756,247.2073,{"date":588,"open":589,"high":590,"low":48,"close":591,"change":71,"percent_change":72,"volume":592,"transactions":593,"vwap":594},"2026-07-20",248.13,248.46,246.96,7189541.479678,39601,247.1548,{"date":596,"open":597,"high":598,"low":581,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-17",248.71,250.5,248.03,-1.43,-0.57,1516814.809976,21315,248.8965,{"date":606,"open":599,"high":56,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-16",247.97,249.46,2.18,0.88,1285499.033124,18425,249.1195,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-15",246.61,248.23,247.28,0.91,0.37,1130965.539153,24488,247.5267,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":115,"percent_change":472,"volume":630,"transactions":631,"vwap":632},"2026-07-14",246.86,247.74,246.055,246.37,1062395.522443,20297,246.5352,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-13",247.4,248.66,247.26,247.62,0.78,0.32,1682672.029455,29762,247.6694,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":23,"percent_change":320,"volume":650,"transactions":9,"vwap":649},"2026-07-10",247.32001,247.46001,245.66,246.84,1205900,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":514,"volume":658,"transactions":9,"vwap":656},"2026-07-09",244.67999,246.46001,244.42,246.38,1.18,1669600,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-08",246.8,247.070007,244.8,245.2,-2.54,-1.03,1524600,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-07",248.91,249.25999,247.56,247.74001,0.5,0.2,1262900,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-06",246.96001,247.48,246.059998,247.24001,0.43,0.17,1987800,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-02",245.14999,246.94,246.81,2.93,1.2,2345700,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":543,"volume":701,"transactions":9,"vwap":699},"2026-07-01",242.75999,245.27,242.59,243.88,1.45,4815900,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":404,"volume":709,"transactions":9,"vwap":707},"2026-06-30",242.56,243.13,241.88,242.42999,-0.32,4592000,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":462,"percent_change":-6,"volume":716,"transactions":9,"vwap":715},"2026-06-29",243.25999,243.67,242.21001,242.75,3817100,{"date":718,"open":719,"high":720,"low":721,"close":696,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":696},"2026-06-26",242.87,244.2,242.32001,-1.65,-0.68,13481600,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-25",244.46001,245.71001,243.2,244.41,3.41,1.41,3719800,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-24",241.32001,242.42,240.020004,241,0.05,0.02,2725800,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-23",240.19,242.13,239.46001,240.95,-2.58,-1.06,1541000,{"date":753,"open":754,"high":755,"low":715,"close":756,"change":757,"percent_change":452,"volume":758,"transactions":9,"vwap":756},"2026-06-22",242.94,243.75999,243.53,1.35,1990100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":298,"volume":766,"transactions":9,"vwap":764},"2026-06-18",243.070007,243.14999,241.74001,242.17999,1.8,2691500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":749,"percent_change":750,"volume":773,"transactions":9,"vwap":772},"2026-06-17",243.24001,243.94,239.98,240.38,7200200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":234,"percent_change":310,"volume":780,"transactions":9,"vwap":779},"2026-06-16",244.53,245.50999,242.85001,242.96001,1351600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-15",243.86,244.67,243.48,243.78,1.65,0.68,2004600,{"date":791,"open":792,"high":793,"low":794,"close":746,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":746},"2026-06-12",240.69,243,239.92,2.35,0.98,2083700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-11",236.82001,240.62,236.22,239.78,4.54,1.93,2506100,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",237.66,239.27,235.24001,-2.93,-1.23,1611300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-09",238.99001,239.97,234.17,238.17,0.9,0.38,2160400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":414,"volume":831,"transactions":9,"vwap":829},"2026-06-08",238.19,238.95,237.039993,237.27,0.85,1585500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",239.42,239.77,236.12,236.42,-4.61,-1.91,1924100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-04",239.53,241.35001,239.50999,241.029999,1.73,0.72,1325600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":332,"percent_change":462,"volume":856,"transactions":9,"vwap":855},"2026-06-03",239.17,240.11,238.94,239.3,1478400,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":639,"volume":864,"transactions":9,"vwap":862},"2026-06-02",237.31,239.59,237.10001,239.32001,1.86,1204200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":472,"percent_change":190,"volume":871,"transactions":9,"vwap":870},"2026-06-01",236.75999,238.12,236.39,237.46001,2249800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-29",238.48,238.50999,237.72,237.96001,-0.07,-0.03,1628400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":385,"volume":888,"transactions":9,"vwap":886},"2026-05-28",237.94,238.88,236.92,238.029999,0.1,1592900,{"date":890,"open":891,"high":852,"low":892,"close":893,"change":277,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-27",238.75,237.5,237.92999,-0.16,1187200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":553,"volume":903,"transactions":9,"vwap":901},"2026-05-26",237.84,238.57001,237.47,238.3,1.98,1141000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-22",235.87,237.0099945,235.52,236.32001,1.62,0.69,938500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":821,"percent_change":822,"volume":919,"transactions":9,"vwap":918},"2026-05-21",232.81,234.88,231.75999,234.7,1662000,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":821,"volume":927,"transactions":9,"vwap":925},"2026-05-20",232.53999,233.97,231.89999,233.8,2.08,1133900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-19",231.67999,232.97,230.75,231.72,-0.95,-0.41,1131600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-18",232.64,233.47,231.46001,232.67,0.49,0.21,2161700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-15",233.58,233.62,232.089996,232.17999,-2.99,-1.27,1458300,{"date":956,"open":957,"high":958,"low":916,"close":959,"change":514,"percent_change":675,"volume":960,"transactions":9,"vwap":959},"2026-05-14",235.25999,236.0099945,235.17,1461500,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":514,"percent_change":675,"volume":967,"transactions":9,"vwap":966},"2026-05-13",234.37,235.070007,233.3,234.69,955000,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":61,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-12",234.080002,234.53999,232.17,234.21001,-0.18,1398900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":49,"volume":983,"transactions":9,"vwap":981},"2026-05-11",234.59,235.11,234.25999,234.63,0.73,1585100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-08",233.19,234.11,232.74001,233.89999,1.88,0.81,1868500,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":60,"volume":1000,"transactions":9,"vwap":998},"2026-05-07",234.089996,234.17999,231.44,232.020004,-2.46,2312600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-06",233.64999,234.81,233.32001,234.48,2.45,1.06,1275000,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1008,"volume":1016,"transactions":9,"vwap":1014},"2026-05-05",230.75999,232.52,232.029999,2.43,1620400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":288,"volume":1024,"transactions":9,"vwap":1022},"2026-05-04",230.48,231.42999,229.33,229.60001,-1.26,2013500,{"date":1026,"open":1020,"high":1027,"low":1028,"close":1029,"change":435,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-01",232.25999,230.78,230.86,-0.17,4360500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-30",228,231.47,227.61,231.25,4.18,1.84,4360800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":462,"percent_change":-6,"volume":1047,"transactions":9,"vwap":1046},"2026-04-29",227.12,227.37,226.23,227.070007,1356800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":105,"volume":1055,"transactions":9,"vwap":1053},"2026-04-28",227.74001,228.059998,226.49001,227.080002,-0.59,1259000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":741,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-27",227.63,228.83,227.57001,227.67,0.01,2409600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":321,"volume":1071,"transactions":9,"vwap":1069},"2026-04-24",228.34,228.53999,227.3,227.64999,0.16,996300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":483,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-23",226.63,227.99001,225.61,227.49001,0.41,2190800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":788,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-22",227.45,227.8,226.070007,226.55,0.3,1033600,{"date":1089,"open":1034,"high":1090,"low":1091,"close":1092,"change":287,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-21",228.46001,225.52,225.87,-0.62,2428200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-20",227.029999,227.78,226.89,227.28999,0.14,0.06,1792800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":796,"volume":1111,"transactions":9,"vwap":1109},"2026-04-17",225.74001,228.020004,225.58,227.14999,2.21,1571100,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":532,"percent_change":1078,"volume":1117,"transactions":9,"vwap":1116},"2026-04-16",224,224.98,224.94,2270900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":212,"percent_change":708,"volume":1124,"transactions":9,"vwap":1123},"2026-04-15",224.64999,224.86,223.25,224.020004,1350400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":23,"volume":1132,"transactions":9,"vwap":1130},"2026-04-14",223.63,224.97,222.84,224.75,1.04,1314700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":863,"percent_change":553,"volume":1139,"transactions":9,"vwap":1138},"2026-04-13",221.2,223.74001,221.19,223.71001,8833200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1054,"volume":1147,"transactions":9,"vwap":1145},"2026-04-10",223.38,223.44,221.63,221.85001,-1.32,1324400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-09",221.42999,223.64999,221.25999,223.17,1.22,0.55,1681700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1015,"volume":1164,"transactions":9,"vwap":1162},"2026-04-08",220.64999,222.029999,220.17,221.95,5.27,2362100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":321,"percent_change":574,"volume":1171,"transactions":9,"vwap":1170},"2026-04-07",216.21001,216.92999,215.34,216.67999,2065800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-06",215.46001,216.66,215.23,216.61,1.09,0.51,2078400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-02",212.97,216.44,212.66,215.52,0.58,0.27,2315100,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-01",214.44,215.96001,214.94,1.27,0.59,4947600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",211.35001,214.14,210.61,213.67,4.25,2.03,6365000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-30",211.95,212.19,208.66,209.42,-0.63,-0.3,4105700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":999,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-27",211.89999,212.39999,209.63,210.050003,-1.16,3784900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-26",213.73,214.95,212.36,212.50999,-2.36,-1.1,2854800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":943,"volume":1240,"transactions":9,"vwap":1238},"2026-03-25",215.2,215.87,213.64,214.87,1.05,5170600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":911,"percent_change":640,"volume":1247,"transactions":9,"vwap":1246},"2026-03-24",211.77,215.059998,211.57001,213.82001,3165700,{"date":1249,"open":1250,"high":1174,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-23",214,212.73,213.13,1.82,0.86,6005200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":813,"volume":1263,"transactions":9,"vwap":1261},"2026-03-20",213.8,214.17,210.3,211.31,-2.64,5265700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":404,"volume":1271,"transactions":9,"vwap":1269},"2026-03-19",212.58,215,212.37,213.95,-0.27,3481300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-18",216.22,216.45,214.12,214.22,-2.62,-1.21,3362000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":384,"volume":1288,"transactions":9,"vwap":1286},"2026-03-17",217.0099945,217.8,216.7,216.84,0.23,2426500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1177,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1177},"2026-03-16",216.57001,217.72,216.14,1.87,0.87,4100900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":321,"percent_change":574,"volume":1303,"transactions":9,"vwap":1302},"2026-03-13",215.92999,216.92,214.45,214.74001,3468700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":563,"volume":1311,"transactions":9,"vwap":1309},"2026-03-12",215.8,216.53,214.58,214.67,-2.91,13125100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":116,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-11",217.81,218.28999,216.56,217.58,-0.22,4034200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1214,"volume":1327,"transactions":9,"vwap":1325},"2026-03-10",218.48,220.53,217.61,218.070007,-0.65,4928100,{"date":1329,"open":1330,"high":1331,"low":1258,"close":1332,"change":32,"percent_change":23,"volume":1333,"transactions":9,"vwap":1332},"2026-03-09",215.82001,219.21001,218.72,5549100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1292,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1292},"2026-03-06",218.11,218.33,216.17999,-2.87,-1.3,5068800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-05",221.83,222.57001,219.10001,220.59,-2.66,-1.19,5216300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1122,"change":796,"percent_change":266,"volume":1356,"transactions":9,"vwap":1122},"2026-03-04",222.89999,223.64,221.53,4053900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-03",221.32001,223.11,218.78,222.27,-2.88,-1.28,6586500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":277,"percent_change":894,"volume":1372,"transactions":9,"vwap":1371},"2026-03-02",223.78999,225.77,223.46001,225.14999,3796300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1091,"change":1101,"percent_change":1102,"volume":1378,"transactions":9,"vwap":1091},"2026-02-27",223.98,225.60001,223.42,3209500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-26",225.23,226.17,223.94,225.38,0.34,0.15,2901900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":299,"volume":1395,"transactions":9,"vwap":1393},"2026-02-25",225.10001,225.28999,223.67,225.039993,0.65,2175300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":543,"volume":1403,"transactions":9,"vwap":1401},"2026-02-24",223,224.7,222.77,224.39,1.33,2459000,{"date":1405,"open":1399,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-23",225.67,222.34,223.059998,-2.21,-0.98,2684900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1187,"volume":1419,"transactions":9,"vwap":1417},"2026-02-20",223.5,225.42999,223.3,225.27,1.3,4571800,{"date":1421,"open":1136,"high":1422,"low":1423,"close":1424,"change":310,"percent_change":424,"volume":1425,"transactions":9,"vwap":1424},"2026-02-19",224.25999,222.94,223.97,2069300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":503,"percent_change":674,"volume":1432,"transactions":9,"vwap":1431},"2026-02-18",223.60001,224.92,223.14,224.31,3798300,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-17",223.49001,224.33,221.72,223.2,-0.51,-0.23,4747200,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1138,"change":542,"percent_change":788,"volume":1447,"transactions":9,"vwap":1138},"2026-02-13",222.11,224.72,221.38,4538400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1278,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-12",225.48,226.39,221.97,222.21001,-1.17,4430600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":943,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-11",225.39999,225.89,223.95,224.83,0.22,2049900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-10",224.41,225.22,224.14,224.34,-0.28,-0.12,2713900,{"date":1474,"open":1475,"high":1476,"low":1122,"close":1477,"change":740,"percent_change":741,"volume":1478,"transactions":9,"vwap":1477},"2026-02-09",223.82001,225.089996,224.62,2021200,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-06",221.82001,224.99001,224.57001,3.74,1.69,3410500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-05",221.13,222.070007,219.98,220.83,-1.8,-0.81,3434000,{"date":1497,"open":1498,"high":1143,"low":1499,"close":1500,"change":848,"percent_change":640,"volume":1501,"transactions":9,"vwap":1500},"2026-02-04",222.46001,221.58,222.63,3525400,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":384,"volume":1509,"transactions":9,"vwap":1507},"2026-02-03",221.67,223.17999,220.14999,221.91,0.24,3883500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1504,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1504},"2026-02-02",219.32001,221.89,219.039993,1.81,0.82,3085100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":435,"percent_change":974,"volume":1524,"transactions":9,"vwap":1523},"2026-01-30",219.44,220.37,218.050003,219.86,5007700,{"date":1526,"open":1527,"high":1150,"low":1528,"close":1529,"change":483,"percent_change":683,"volume":1530,"transactions":9,"vwap":1529},"2026-01-29",220.72,218.42,220.25,5443000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":320,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-28",219.36,220.059998,218.75,219.31,0.09,2189500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1062,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-27",218.89,219.33,218.46001,219.12,0,1610700,{"date":1548,"open":1549,"high":1550,"low":1535,"close":1551,"change":1552,"percent_change":299,"volume":1553,"transactions":9,"vwap":1551},"2026-01-26",218.91,219.46001,219.11,0.63,3368200,{"date":1555,"open":1556,"high":1557,"low":1284,"close":1322,"change":813,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1322},"2026-01-23",219.24001,219.35001,-0.56,2979700,{"date":1561,"open":1562,"high":1527,"low":1563,"close":1564,"change":1187,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-22",219.97,219.3,219.71001,0.26,2718100,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-21",216.86,219.78999,219.13,3.19,1.48,4476500,{"date":1576,"open":1175,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-20",217.86,215.56,215.94,-3.05,-1.39,6650800,{"date":1584,"open":1557,"high":1564,"low":1585,"close":1586,"change":190,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-16",218.60001,218.99001,-0.1,3769500,{"date":1590,"open":1549,"high":1523,"low":1591,"close":1592,"change":610,"percent_change":343,"volume":1593,"transactions":9,"vwap":1592},"2026-01-15",218.67999,219.2,3834500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":991,"percent_change":620,"volume":1600,"transactions":9,"vwap":1599},"2026-01-14",217.2,218.39999,217.059998,218.32001,5267700,{"date":1602,"open":1603,"high":1604,"low":1300,"close":1605,"change":190,"percent_change":1587,"volume":1606,"transactions":9,"vwap":1605},"2026-01-13",218.17999,218.50999,217.50999,4156500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1292,"change":50,"percent_change":1102,"volume":1612,"transactions":9,"vwap":1292},"2026-01-12",216.81,217.85001,216.35001,4780200,{"date":1614,"open":1307,"high":1615,"low":1307,"close":1616,"change":700,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-09",217.89,217.59,0.67,3172400,{"date":1620,"open":1621,"high":1177,"low":1622,"close":1293,"change":1623,"percent_change":553,"volume":1624,"transactions":9,"vwap":1293},"2026-01-08",214.34,214.19,1.79,3782000,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":666,"volume":1632,"transactions":9,"vwap":1630},"2026-01-07",216.39999,216.78999,214.17999,214.35001,-2.22,2843300,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1291,"change":1637,"percent_change":619,"volume":1638,"transactions":9,"vwap":1291},"2026-01-06",214.46001,216.78,1.95,2796700,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":492,"percent_change":22,"volume":1644,"transactions":9,"vwap":1643},"2026-01-05",212.81,215.14999,214.62,9013300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":863,"percent_change":610,"volume":1651,"transactions":9,"vwap":1650},"2026-01-02",211.020004,212.41,210.16,212.2,6475900,{"date":1653,"open":1654,"high":1209,"low":1655,"close":1656,"change":1657,"percent_change":83,"volume":1658,"transactions":9,"vwap":1656},"2025-12-31",211.87,210.28,210.34,-1.6,2407300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1587,"percent_change":331,"volume":1665,"transactions":9,"vwap":1664},"2025-12-30",212.14999,212.35001,211.75999,211.94,2236800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":935,"percent_change":473,"volume":1672,"transactions":9,"vwap":1671},"2025-12-29",212.12,212.67,211.67999,212.039993,5821400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1587,"percent_change":331,"volume":1679,"transactions":9,"vwap":1678},"2025-12-26",212.46001,212.62,211.82001,212.45,3532700,{"date":1681,"open":1243,"high":1682,"low":1683,"close":1684,"change":483,"percent_change":266,"volume":1685,"transactions":9,"vwap":1684},"2025-12-24",212.78,211.56,212.55,1466300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":50,"percent_change":1102,"volume":1692,"transactions":9,"vwap":1691},"2025-12-23",211.2,211.84,211.12,211.61,2134600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-22",210.55,211.64,210.50999,211.48,1.6,0.76,5018900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1516,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-19",209.19,210.59,209.12,209.88,0.39,5295800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1078,"percent_change":675,"volume":1716,"transactions":9,"vwap":1715},"2025-12-18",209.83,210.66,208.63,209.059998,4996200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":245,"percent_change":708,"volume":1723,"transactions":9,"vwap":1722},"2025-12-17",209.67,210.39,208.50999,208.64999,5250400,{"date":1725,"open":1726,"high":1688,"low":1211,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-16",210.95,209.32001,-2.78,-1.31,5355700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":49,"percent_change":1386,"volume":1737,"transactions":9,"vwap":1736},"2025-12-15",212.71001,212.86,211.27,212.10001,5334200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":750,"percent_change":472,"volume":1744,"transactions":9,"vwap":1743},"2025-12-12",213.36,213.53,211.22,211.78999,5654700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-11",211.42,213,211.39999,212.85001,1.36,0.64,5045400,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-10",208.8,211.92,208.64,211.49001,2.85,1.37,5636800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1758,"change":116,"percent_change":1440,"volume":1768,"transactions":9,"vwap":1758},"2025-12-09",209.22,210.17,208.60001,3068400,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":563,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-08",210.57001,208.83,209.13,-0.64,4095300,{"date":1777,"open":1697,"high":1778,"low":1655,"close":1779,"change":1287,"percent_change":384,"volume":1780,"transactions":9,"vwap":1779},"2025-12-05",211.41,210.47,7183400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-04",210.38,210.67999,209.69,210.24001,-0.09,-0.04,3881000,{"date":1791,"open":1211,"high":1792,"low":1211,"close":1793,"change":1794,"percent_change":619,"volume":1795,"transactions":9,"vwap":1793},"2025-12-03",210.49001,210.33,1.9,3289500,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1471,"percent_change":425,"volume":1802,"transactions":9,"vwap":1801},"2025-12-02",208.98,209.14999,207.86,208.42999,3466800,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":600,"percent_change":723,"volume":1809,"transactions":9,"vwap":1808},"2025-12-01",208.85001,209.97,208.41,208.55,3469000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":542,"percent_change":848,"volume":1816,"transactions":9,"vwap":1815},"2025-11-28",208.94,210.17999,208.71001,209.98,4427200,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1154,"percent_change":1196,"volume":1822,"transactions":9,"vwap":1821},"2025-11-26",207.36,209.21001,208.48,2659700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1751,"volume":1830,"transactions":9,"vwap":1828},"2025-11-25",205,207.52,204.8,207.25999,2.78,3997500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":451,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-24",203.64,204.91,202.99001,204.48,0.71,3964300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-21",201.020004,204.12,200.61,203.039993,3.1,1.55,7159600,{"date":1849,"open":1842,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":750,"volume":1854,"transactions":9,"vwap":1852},"2025-11-20",204.85001,199.78999,199.94,-2.14,9120700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1471,"volume":1862,"transactions":9,"vwap":1860},"2025-11-19",202.38,203.17,201.2,202.080002,-0.25,4369600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1861,"percent_change":1471,"volume":1869,"transactions":9,"vwap":1868},"2025-11-18",201.92,203.58,201.17,202.33,8633800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1409,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-11-17",204.78,205.3,201.91,202.58,-1.08,5512200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":723,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-14",204.21001,205.78999,203.72,204.78999,-0.33,5406400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":665,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-11-13",207.42,207.92999,205.2,205.47,-1.22,4589200,{"date":1895,"open":1896,"high":1211,"low":1897,"close":1898,"change":1700,"percent_change":620,"volume":1899,"transactions":9,"vwap":1898},"2025-11-12",207.62,207.55,208.0099945,2363800,{"date":1901,"open":1902,"high":1897,"low":1903,"close":1904,"change":1905,"percent_change":788,"volume":1906,"transactions":9,"vwap":1904},"2025-11-11",206,205.98,207.25,1.4,2487200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":138,"volume":1914,"transactions":9,"vwap":1912},"2025-11-10",205.31,206.28999,204.25,205.85001,1.43,3404900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1394,"volume":1922,"transactions":9,"vwap":1920},"2025-11-07",202.69,204.49001,202.050003,204.42,1.32,5022300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-06",204.020004,204.72,202.77,203.10001,-1.09,-0.53,4628000,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1921,"percent_change":1394,"volume":1938,"transactions":9,"vwap":1937},"2025-11-05",202.98,204.77,202.75999,204.19,2756000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1349,"percent_change":224,"volume":1945,"transactions":9,"vwap":1944},"2025-11-04",202.5,203.59,202.12,202.87,4260100,{"date":1947,"open":1926,"high":1926,"low":1948,"close":1949,"change":1439,"percent_change":1861,"volume":1950,"transactions":9,"vwap":1949},"2025-11-03",202.39,204.059998,2785500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":822,"volume":1958,"transactions":9,"vwap":1956},"2025-10-31",203.97,205.12,203.49001,204.57001,0.77,3684300,{"date":1960,"open":1961,"high":1912,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-30",203.96001,203.69,203.8,-0.93,-0.45,3998100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":104,"volume":1974,"transactions":9,"vwap":1972},"2025-10-29",205.69,206.16,203.89,204.73,-1.37,4421500,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":245,"volume":1981,"transactions":9,"vwap":1979},"2025-10-28",207.44,205.99001,206.10001,-1.4,2568500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":692,"percent_change":1187,"volume":1988,"transactions":9,"vwap":1987},"2025-10-27",207.28999,207.58,206.82001,207.5,1870800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1196,"volume":1996,"transactions":9,"vwap":1994},"2025-10-24",206.38,206.87,206.21001,206.3,1.21,1984600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1254,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-23",204.52,205.34,204.029999,205.089996,0.42,2381200,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":935,"volume":2012,"transactions":9,"vwap":2010},"2025-10-22",205.050003,205.17,203.35001,204.23,-0.85,4321100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":684,"percent_change":573,"volume":2019,"transactions":9,"vwap":2018},"2025-10-21",204.89,205.74001,204.53,205.080002,2930100,{"date":2021,"open":2022,"high":1954,"low":2023,"close":1834,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1834},"2025-10-20",203.71001,203.67999,2.07,1.02,2816100,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":32,"percent_change":674,"volume":2033,"transactions":9,"vwap":2032},"2025-10-17",201.89999,203.23,201.67,202.84,9309200,{"date":2035,"open":2036,"high":2017,"low":1867,"close":2037,"change":2038,"percent_change":364,"volume":2039,"transactions":9,"vwap":2037},"2025-10-16",204.28,201.84,-2.03,11648600,{"date":2041,"open":2001,"high":2042,"low":2043,"close":2044,"change":298,"percent_change":620,"volume":2045,"transactions":9,"vwap":2044},"2025-10-15",205.25,202.17999,203.87,2625300,{"date":2047,"open":2048,"high":1842,"low":2049,"close":2050,"change":1846,"percent_change":1957,"volume":2051,"transactions":9,"vwap":2050},"2025-10-14",200.27,200,203.12,3274000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-13",200.86,202.070007,200.53,201.57001,2.13,1.07,2099700,{"date":2062,"open":2063,"high":2064,"low":26,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-10",204.0099945,204.59,199.44,-4.26,-2.09,4633400,{"date":2070,"open":1890,"high":2071,"low":2072,"close":2073,"change":115,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-09",205.45,203.31,203.7,-0.61,1890100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1078,"percent_change":675,"volume":2082,"transactions":9,"vwap":2081},"2025-10-08",205.029999,205.42,203.92999,204.95,1770700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":723,"percent_change":1884,"volume":2089,"transactions":9,"vwap":2088},"2025-10-07",205.59,205.88,204.11,204.53999,1989300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1565,"percent_change":50,"volume":2096,"transactions":9,"vwap":2095},"2025-10-06",205.81,205.89,204.7,205.22,2333200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":821,"percent_change":266,"volume":2103,"transactions":9,"vwap":2102},"2025-10-03",204.36,206.0099945,204.28999,204.96001,1997000,{"date":2105,"open":1963,"high":2106,"low":2107,"close":1949,"change":320,"percent_change":1537,"volume":2108,"transactions":9,"vwap":1949},"2025-10-02",204.38,203.14,1780200,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2044,"change":2113,"percent_change":1101,"volume":2114,"transactions":9,"vwap":2044},"2025-10-01",203.059998,204.14,0.28,2283100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":1942,"change":620,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1942},"2025-09-30",202.92999,203.78,202.19,0.18,3362600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1508,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-29",203.61,203.85001,202.60001,203.22,0.12,1874500,{"date":2131,"open":2132,"high":2133,"low":2029,"close":1934,"change":1485,"percent_change":553,"volume":2134,"transactions":9,"vwap":1934},"2025-09-26",201.94,203.21001,2301800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-09-25",201.78999,201.86,200.53999,201.28999,-0.94,-0.46,2108900,{"date":2145,"open":2146,"high":2127,"low":1943,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-09-24",202.91,202.23,-0.4,-0.2,1494900,{"date":2152,"open":2153,"high":2080,"low":2154,"close":2155,"change":1386,"percent_change":321,"volume":2156,"transactions":9,"vwap":2155},"2025-09-23",202.74001,202.37,202.63,6067600,{"date":2158,"open":2055,"high":2159,"low":2137,"close":2160,"change":213,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-22",202.81,202.48,-0.14,2211400,{"date":2164,"open":2165,"high":2165,"low":2166,"close":1927,"change":310,"percent_change":1030,"volume":2167,"transactions":9,"vwap":1927},"2025-09-19",203.47,202.089996,2658600,{"date":2169,"open":1875,"high":2170,"low":2171,"close":2172,"change":2025,"percent_change":674,"volume":2173,"transactions":9,"vwap":2172},"2025-09-18",203.57001,202.13,203.11,1814700,{"date":2175,"open":2176,"high":2022,"low":2054,"close":2166,"change":543,"percent_change":1086,"volume":2177,"transactions":9,"vwap":2166},"2025-09-17",201.75,1953800,{"date":2179,"open":2180,"high":2171,"low":2181,"close":2182,"change":750,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-09-16",201.96001,200.92999,201.49001,-0.52,1907400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":191,"percent_change":1788,"volume":2191,"transactions":9,"vwap":2190},"2025-09-15",203.13,203.50999,202.36,202.55,5265600,{"date":2193,"open":1955,"high":2194,"low":2195,"close":2155,"change":813,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2155},"2025-09-12",203.84,202.52,-0.6,1809400,{"date":2199,"open":2200,"high":1925,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-11",201.46001,201.31,203.86,2.63,1.31,2882100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1439,"percent_change":1861,"volume":2212,"transactions":9,"vwap":2211},"2025-09-10",201.63,202.16,200.67,201.23,2872300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1287,"percent_change":384,"volume":2219,"transactions":9,"vwap":2218},"2025-09-09",201.19,202.020004,201.13,201.74001,2516300,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":191,"percent_change":1788,"volume":2225,"transactions":9,"vwap":2224},"2025-09-08",201.64999,200.39999,201.50999,2428900,{"date":2227,"open":2147,"high":2050,"low":2228,"close":2229,"change":472,"percent_change":1861,"volume":2230,"transactions":9,"vwap":2229},"2025-09-05",200.63,201.59,2822800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2166,"change":2236,"percent_change":1516,"volume":2237,"transactions":9,"vwap":2166},"2025-09-04",200.7,202.11,200.21001,1.64,2165800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":424,"percent_change":878,"volume":2244,"transactions":9,"vwap":2243},"2025-09-03",200.58,201.050003,199.46001,200.45,1816600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":666,"percent_change":1439,"volume":2251,"transactions":9,"vwap":2250},"2025-09-02",200.14999,200.62,199.13,200.60001,3446200,{"date":2253,"open":2254,"high":2043,"low":2255,"close":2208,"change":574,"percent_change":1062,"volume":2256,"transactions":9,"vwap":2208},"2025-08-29",201.41,200.99001,2161000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1537,"percent_change":385,"volume":2263,"transactions":9,"vwap":2262},"2025-08-28",201.66,201.81,200.84,201.60001,2299800,{"date":2265,"open":2266,"high":2218,"low":2267,"close":2224,"change":982,"percent_change":414,"volume":2268,"transactions":9,"vwap":2224},"2025-08-27",200.56,200.5,2075800,{"date":2270,"open":2271,"high":2272,"low":2049,"close":2273,"change":620,"percent_change":2120,"volume":2274,"transactions":9,"vwap":2273},"2025-08-26",200.16,200.95,200.78,1773700,{"date":2276,"open":2277,"high":2208,"low":2278,"close":2279,"change":2280,"percent_change":245,"volume":2281,"transactions":9,"vwap":2279},"2025-08-25",201.39,200.35001,200.41,-1.36,3039200,{"date":2283,"open":26,"high":2119,"low":26,"close":2284,"change":2285,"percent_change":1485,"volume":2286,"transactions":9,"vwap":2284},"2025-08-22",201.77,3.36,2653700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":180,"percent_change":277,"volume":2293,"transactions":9,"vwap":2292},"2025-08-21",198.49001,198.92,197.77,198.41,2194600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":675,"percent_change":887,"volume":2300,"transactions":9,"vwap":2299},"2025-08-20",199.059998,199.52,198.33,199.14999,2717400,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":1752,"percent_change":640,"volume":2306,"transactions":9,"vwap":2305},"2025-08-19",198.31,199.72,198.95,1815900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2303,"change":741,"percent_change":1062,"volume":2312,"transactions":9,"vwap":2303},"2025-08-18",198.28999,198.69,197.98,1896500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2309,"change":277,"percent_change":473,"volume":2318,"transactions":9,"vwap":2309},"2025-08-15",199.16,199.25,198.21001,1596800,{"date":2320,"open":2317,"high":2321,"low":2322,"close":2323,"change":224,"percent_change":213,"volume":2324,"transactions":9,"vwap":2323},"2025-08-14",198.82001,197.64999,198.66,1968400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1637,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-08-13",197.81,199.31,197.69,199.24001,0.99,1924800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-12",195.75999,197.38,195.67,197.28999,2.14,1.1,1342600,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1439,"percent_change":105,"volume":2348,"transactions":9,"vwap":2347},"2025-08-11",196.059998,196.45,194.8,195.14999,1122700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2331,"percent_change":1179,"volume":2355,"transactions":9,"vwap":2354},"2025-08-08",195.23,196.089996,195.020004,195.66,853900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":741,"percent_change":1062,"volume":2362,"transactions":9,"vwap":2361},"2025-08-07",195.67999,196.14,194.020004,194.67,1662300,{"date":2364,"open":2365,"high":2347,"low":2366,"close":2367,"change":740,"percent_change":574,"volume":2368,"transactions":9,"vwap":2367},"2025-08-06",194.87,194.070007,194.64999,1332700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":190,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-05",194.89999,195.3,193.8,194.60001,-0.11,1312900,{"date":2378,"open":2379,"high":2365,"low":2380,"close":2381,"change":2382,"percent_change":1008,"volume":2383,"transactions":9,"vwap":2381},"2025-08-04",193.57001,193.41,194.81,2.05,1909400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1348,"percent_change":2280,"volume":2390,"transactions":9,"vwap":2389},"2025-08-01",193.75999,193.82001,191.64,192.75999,3357700,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":722,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-31",196.44,197.49001,194.98,195.42,-0.84,3601300,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1410,"percent_change":116,"volume":2405,"transactions":9,"vwap":2404},"2025-07-30",198.3,198.56,196.19,197.070007,2657400,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":424,"percent_change":191,"volume":2412,"transactions":9,"vwap":2411},"2025-07-29",198.50999,198.62,197.7,198.050003,2117600,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":309,"percent_change":149,"volume":2418,"transactions":9,"vwap":2417},"2025-07-28",199.21001,197.92,198.2,2342800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1700,"percent_change":822,"volume":2425,"transactions":9,"vwap":2424},"2025-07-25",198.53999,199.22,197.85001,199.080002,2740000,{"date":2427,"open":2428,"high":2429,"low":2401,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-24",198.72,199.28999,198.32001,-0.71,-0.36,2992200,{"date":2435,"open":2317,"high":2436,"low":2437,"close":2436,"change":2438,"percent_change":1957,"volume":2439,"transactions":9,"vwap":2436},"2025-07-23",199.029999,197.92999,1.53,3042400,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2445,"percent_change":830,"volume":2446,"transactions":9,"vwap":2444},"2025-07-22",195.89,197.67999,197.5,1.67,1699500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":331,"percent_change":879,"volume":2453,"transactions":9,"vwap":2452},"2025-07-21",196.49001,197.10001,195.74001,195.83,1844800,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":404,"percent_change":878,"volume":2460,"transactions":9,"vwap":2459},"2025-07-18",196.67,196.73,195.46001,195.88,1282400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":513,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-17",194.66,196.2,194.61,196.0099945,0.61,4140200,{"date":2470,"open":2367,"high":2471,"low":2472,"close":2473,"change":911,"percent_change":414,"volume":2474,"transactions":9,"vwap":2473},"2025-07-16",195.059998,192.87,194.82001,3168700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":953,"volume":2482,"transactions":9,"vwap":2480},"2025-07-15",196.7,196.88,194.080002,194.13,-2.5,2119700,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":684,"volume":2490,"transactions":9,"vwap":2488},"2025-07-14",196.13,196.71001,195.69,196.63,0.33,1454000,{"date":2492,"open":2493,"high":2494,"low":2358,"close":2495,"change":2496,"percent_change":1930,"volume":2497,"transactions":9,"vwap":2495},"2025-07-11",196.31,196.69,196.3,-1.04,1233100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1155,"volume":2505,"transactions":9,"vwap":2503},"2025-07-10",196.28,197.78,195.89999,197.34,1.08,1184500,{"date":2507,"open":2449,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2113,"volume":2512,"transactions":9,"vwap":2510},"2025-07-09",196.52,195.25999,196.25999,0.54,1334300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":894,"percent_change":191,"volume":2519,"transactions":9,"vwap":2518},"2025-07-08",195.82001,196.37,195.50999,195.72,1655900,{"date":2521,"open":2522,"high":2523,"low":2371,"close":2459,"change":2524,"percent_change":126,"volume":2525,"transactions":9,"vwap":2459},"2025-07-07",196.92999,197.25999,-1.53,2110900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2025,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-03",196.81,197.71001,196.46001,197.41,0.52,1112200,{"date":2535,"open":2536,"high":2393,"low":2537,"close":2538,"change":414,"percent_change":2120,"volume":2539,"transactions":9,"vwap":2538},"2025-07-02",195.96001,195.33,196.39,2172000,{"date":2541,"open":2360,"high":2542,"low":2543,"close":2544,"change":765,"percent_change":413,"volume":2545,"transactions":9,"vwap":2544},"2025-07-01",196.53999,194,196.029999,3812600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1254,"percent_change":266,"volume":2552,"transactions":9,"vwap":2551},"2025-06-30",194.029999,194.5,193.35001,194.23,3622200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":1188,"volume":2560,"transactions":9,"vwap":2558},"2025-06-27",193.11,194.42999,192.63,193.37,0.53,5873100,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":1751,"percent_change":1837,"volume":2566,"transactions":9,"vwap":2565},"2025-06-26",191.92,193.0099945,192.84,1255800,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1929,"percent_change":601,"volume":2573,"transactions":9,"vwap":2572},"2025-06-25",192.44,192.53999,191.25,191.48,1972600,{"date":2575,"open":2388,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-06-24",192.99001,191.46001,192.57001,1.58,0.83,1554200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2580,"volume":2589,"transactions":9,"vwap":2587},"2025-06-23",189.75,191.13,188.55,190.99001,1.57,2061700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":299,"percent_change":1386,"volume":2596,"transactions":9,"vwap":2595},"2025-06-20",189.92999,190.33,189.070007,189.42,1514600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":414,"percent_change":320,"volume":2603,"transactions":9,"vwap":2602},"2025-06-18",189.14999,190.32001,188.67999,189.13,1900300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":234,"volume":2611,"transactions":9,"vwap":2609},"2025-06-17",189.71001,190.089996,188.60001,188.77,-1.57,1850000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1179,"percent_change":1188,"volume":2618,"transactions":9,"vwap":2617},"2025-06-16",190.14999,191.24001,189.84,190.34,5833600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":839,"percent_change":364,"volume":2625,"transactions":9,"vwap":2624},"2025-06-13",190.53999,191.41,189.38,189.83,2226100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":266,"percent_change":1287,"volume":2632,"transactions":9,"vwap":2631},"2025-06-12",190.7,191.75,190.23,191.74001,2029100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1861,"percent_change":404,"volume":2639,"transactions":9,"vwap":2638},"2025-06-11",191.8,192.0099945,190.67999,191.3,1648100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":848,"percent_change":822,"volume":2646,"transactions":9,"vwap":2645},"2025-06-10",191.080002,191.86,190.94,191.55,2102800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":321,"percent_change":385,"volume":2653,"transactions":9,"vwap":2652},"2025-06-09",191.12,191.62,190.2,190.83,2505100,{"date":2655,"open":2593,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":796,"volume":2660,"transactions":9,"vwap":2658},"2025-06-06",191.14,190.070007,190.75999,1.85,1447400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2432,"percent_change":473,"volume":2667,"transactions":9,"vwap":2666},"2025-06-05",189.63,189.81,188.39,188.91,1877000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":180,"percent_change":435,"volume":2674,"transactions":9,"vwap":2673},"2025-06-04",190.31,190.44,189.25999,189.27,1348100,{"date":2676,"open":2677,"high":2651,"low":2678,"close":2679,"change":2340,"percent_change":1187,"volume":2680,"transactions":9,"vwap":2679},"2025-06-03",188.75,188.19,190.0099945,1737100,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2666,"change":299,"percent_change":1386,"volume":2686,"transactions":9,"vwap":2666},"2025-06-02",188.28999,188.96001,186.64,3702200,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2128,"percent_change":1102,"volume":2693,"transactions":9,"vwap":2692},"2025-05-30",187.92999,189.17,187.11,188.62,3602100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":138,"percent_change":620,"volume":2700,"transactions":9,"vwap":2699},"2025-05-29",188.50999,188.63,186.94,188.5,3228000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-05-28",189.22,189.42999,187.53999,187.8,-1.52,-0.8,2495700,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2713,"change":2715,"percent_change":2236,"volume":2716,"transactions":9,"vwap":2713},"2025-05-27",188.029999,189.32001,187.25999,3.05,3682600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":435,"percent_change":190,"volume":2723,"transactions":9,"vwap":2722},"2025-05-23",184.91,186.73,184.69,186.27,2223400,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":1930,"percent_change":1470,"volume":2730,"transactions":9,"vwap":2729},"2025-05-22",186.82001,187.57001,185.67,186.66,2925500,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-05-21",189.66,189.95,187.12,187.19,-3.79,-1.98,2162700,{"date":2741,"open":2742,"high":2572,"low":2743,"close":2744,"change":708,"percent_change":1030,"volume":2745,"transactions":9,"vwap":2744},"2025-05-20",190.96001,190.25,190.98,1552100,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2638,"change":944,"percent_change":384,"volume":2751,"transactions":9,"vwap":2638},"2025-05-19",189.73,191.47,189.53,2570600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2755,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2755},"2025-05-16",189.16,191.089996,188.82001,1.83,0.97,1908300,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2672,"change":1794,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2672},"2025-05-15",187.17,189.36,187,1.01,3638200,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1023,"percent_change":245,"volume":2773,"transactions":9,"vwap":2772},"2025-05-14",188.57001,188.74001,187.070007,187.36,1740400,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2692,"change":1884,"percent_change":1030,"volume":2779,"transactions":9,"vwap":2692},"2025-05-13",188.95,189.49001,188.49001,2227500,{"date":2781,"open":2594,"high":2782,"low":2783,"close":2776,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2776},"2025-05-12",189.23,187.89,3.9,2.11,3788700,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1788,"percent_change":332,"volume":2793,"transactions":9,"vwap":2792},"2025-05-09",185.50999,185.75999,184.61,185.050003,2030100,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":692,"percent_change":1394,"volume":2800,"transactions":9,"vwap":2799},"2025-05-08",185,186.88,184.47,185.089996,3225700,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2758,"percent_change":2559,"volume":2807,"transactions":9,"vwap":2806},"2025-05-07",183.62,184.75999,183.020004,183.89,1436200,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":1326,"volume":2815,"transactions":9,"vwap":2813},"2025-05-06",182.86,184.2,182.36,182.92,-1.2,1211700,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":126,"percent_change":61,"volume":2822,"transactions":9,"vwap":2821},"2025-05-05",183.75999,185.059998,183.25,184.12,2321100,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2438,"volume":2830,"transactions":9,"vwap":2828},"2025-05-02",184.11,185.39999,183.64999,184.89999,2.79,1707200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":894,"percent_change":1787,"volume":2837,"transactions":9,"vwap":2836},"2025-05-01",182.14,183.5,181.28999,182.11,1483000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":675,"percent_change":384,"volume":2844,"transactions":9,"vwap":2843},"2025-04-30",180.89,182.75,178.62,182.27,1664000,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2025,"percent_change":452,"volume":2851,"transactions":9,"vwap":2850},"2025-04-29",180.53999,182.5,180.31,182.070007,1741800,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":1385,"volume":2859,"transactions":9,"vwap":2857},"2025-04-28",180.83,181.89,179.50999,181.050003,0.62,1509900,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":190,"volume":2867,"transactions":9,"vwap":2865},"2025-04-25",180.23,180.57001,179.029999,180.42999,-0.38,1236400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":1418,"volume":2875,"transactions":9,"vwap":2873},"2025-04-24",178.53,181.14,177.87,180.81,2.32,1558200,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2580,"volume":2883,"transactions":9,"vwap":2881},"2025-04-23",180,182,177.96001,178.49001,1.47,2559400,{"date":39,"open":2885,"high":2886,"low":35,"close":2887,"change":2888,"percent_change":1418,"volume":2889,"transactions":9,"vwap":2887},174.75,177.35001,177.020004,2.27,1835200,{"status":2891,"indices":2892,"watchlist":2930,"sectors":2951,"benchmarks":2998},"success",[2893,2899,2905,2911,2917,2923],{"symbol":2894,"name":2895,"price":2896,"change":2897,"pct_change":982,"is_up":11,"sparkline":2898,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2900,"name":2901,"price":2902,"change":2903,"pct_change":32,"is_up":11,"sparkline":2904,"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":2906,"name":2907,"price":2908,"change":2909,"pct_change":943,"is_up":11,"sparkline":2910,"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":2912,"name":2913,"price":2914,"change":2915,"pct_change":513,"is_up":11,"sparkline":2916,"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":2918,"name":2919,"price":2920,"change":2921,"pct_change":821,"is_up":11,"sparkline":2922,"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":2924,"name":2925,"price":2926,"change":1876,"pct_change":2927,"is_up":2928,"sparkline":2929,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2931,2938,2944],{"symbol":2932,"name":2933,"price":2934,"change":2935,"pct_change":2936,"is_up":11,"sparkline":2937,"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":2939,"name":2940,"price":2941,"change":2942,"pct_change":2025,"is_up":11,"sparkline":2943,"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":2945,"name":2946,"price":2947,"change":2948,"pct_change":2949,"is_up":11,"sparkline":2950,"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",[2952,2956,2960,2964,2968,2973,2977,2981,2985,2989,2993],{"name":2953,"etf":2954,"change":2765,"price":2955,"is_up":11},"Technology","XLK",199.81,{"name":2957,"etf":2958,"change":1102,"price":2959,"is_up":11},"Financials","XLF",53.49,{"name":2961,"etf":2962,"change":462,"price":2963,"is_up":2928},"Healthcare","XLV",166.18,{"name":2965,"etf":2966,"change":265,"price":2967,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2969,"etf":2970,"change":2971,"price":2972,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":2974,"etf":2975,"change":343,"price":2976,"is_up":11},"Energy","XLE",62.95,{"name":2978,"etf":2979,"change":639,"price":2980,"is_up":11},"Industrials","XLI",169.95,{"name":2982,"etf":2983,"change":159,"price":2984,"is_up":11},"Materials","XLB",48.86,{"name":2986,"etf":2987,"change":640,"price":2988,"is_up":11},"Real Estate","XLRE",40.81,{"name":2990,"etf":2991,"change":822,"price":2992,"is_up":11},"Utilities","XLU",39.83,{"name":2994,"etf":2995,"change":2996,"price":2997,"is_up":11},"Comm Services","XLC",0.35,110.32,[2999,3004,3008,3012],{"ticker":3000,"name":3001,"price":3002,"change":3003,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":3005,"name":3006,"price":3007,"change":2025,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":3009,"name":3010,"price":3011,"change":943,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":3013,"name":3014,"price":3015,"change":821,"is_up":11},"IWM","iShares Russell 2000",281.52]