[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSP":3,"stock-historical-RSP":30,"homepage-market-summary":2830},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSP","2026-10-07",{"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},"Invesco S&P 500 Equal Weight ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5102,3.1804,"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},210.6,211.18,211.68,210.08,212.33,-1.73,-0.81,7276567.976791,223.435,182.11,13272918.528133368,68.9,5896,{"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},165.39,12631752,4610589569.089609,25.77,"2025-04-25",[41,44,54,65,76,87,98,109,120,131,142,153,164,175,186,197,208,218,229,240,251,262,273,282,292,303,314,324,335,346,355,365,375,384,393,402,413,423,434,444,453,462,471,482,492,502,513,522,532,542,552,563,573,583,593,603,613,622,632,642,652,662,671,679,686,695,704,712,721,729,737,744,751,760,769,777,784,792,800,807,816,825,834,843,851,857,864,871,877,885,892,900,906,912,919,927,936,945,952,961,970,979,985,994,1001,1009,1018,1025,1032,1039,1047,1055,1062,1069,1075,1083,1090,1097,1106,1114,1123,1130,1135,1143,1151,1159,1166,1175,1183,1189,1198,1204,1213,1221,1229,1238,1247,1254,1261,1269,1277,1285,1293,1300,1307,1316,1322,1330,1337,1345,1352,1360,1369,1377,1385,1393,1398,1402,1409,1415,1422,1430,1437,1445,1450,1456,1463,1469,1478,1487,1496,1503,1511,1516,1522,1530,1537,1543,1549,1553,1562,1569,1577,1585,1592,1599,1605,1613,1622,1630,1636,1644,1651,1659,1665,1672,1681,1687,1692,1698,1704,1711,1717,1725,1732,1739,1745,1753,1759,1766,1773,1780,1787,1794,1801,1808,1816,1824,1832,1841,1849,1857,1865,1873,1878,1886,1892,1898,1906,1914,1921,1929,1937,1944,1952,1958,1966,1973,1979,1986,1991,1997,2003,2010,2017,2023,2029,2037,2044,2052,2061,2068,2075,2081,2088,2095,2099,2106,2111,2119,2125,2132,2136,2143,2148,2155,2161,2167,2174,2181,2186,2193,2198,2202,2208,2215,2221,2226,2234,2240,2245,2251,2258,2266,2273,2278,2284,2290,2297,2304,2311,2319,2326,2333,2337,2345,2351,2358,2366,2373,2379,2384,2391,2397,2403,2409,2416,2423,2430,2437,2444,2452,2459,2465,2472,2476,2483,2490,2497,2503,2510,2517,2524,2532,2539,2546,2553,2560,2567,2574,2582,2590,2597,2604,2611,2618,2626,2633,2641,2649,2657,2664,2671,2678,2686,2693,2700,2708,2715,2719,2726,2732,2740,2746,2754,2761,2767,2775,2783,2791,2799,2806,2811,2818,2825],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},81333,210.8255,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-06",211.81,212.93,211.54,1.21,0.57,11998826.829213,95439,212.3524,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-05",209.87,211.45,208.92,211.12,1.39,0.66,5800992.923863,69866,210.5834,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-10-02",210.17,210.69,209.19,209.73,0.73,0.35,9363189.821257,110938,209.8736,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-10-01",208.21,209.295,207.16,209,0.98,0.47,14133052.257578,133898,208.3114,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-30",209.9,210.0189,207.97,208.02,-1.48,-0.71,7361241.98486,90160,209.0638,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-29",209.65,210.11,208.47,209.5,-0.24,-0.11,6404177.363986,74543,209.1823,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-28",210.105,210.77,209.03,209.74,-1.37,-0.65,8140447.838442,94451,209.8491,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-25",210.66,211.52,209.885,211.11,0.85,0.4,5651682.560527,67280,210.8009,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-24",211.07,211.47,209.81,210.26,-1.05,-0.5,7710463.024227,81435,210.5295,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-23",212.27,212.54,211.23,211.31,-1.49,-0.7,5964786.427096,71413,211.8602,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-22",213.56,213.87,212.31,212.8,0.12,0.06,6543359.988444,78217,212.8857,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-21",212.6,213.195,211.61,212.68,0.39,0.18,5654089.035771,58123,212.6352,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-18",212.84,212.98,211.655,212.29,-1.02,-0.48,6024730.634347,62901,212.2772,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-17",214.12,214.2799,212.9499,213.31,1.03,0.49,5238224.841069,63366,213.438,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-16",214.19,214.51,210.96,212.28,-1.68,-0.79,8047378.186439,88307,213.1932,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":137,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-15",214.7,214.85,213.625,213.96,-0.49,7113670.977045,63197,214.0754,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-14",214.65,215.78,214.31,215.01,0.14,0.07,6731195.093427,84215,215.0481,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-11",214.985,215.33,214.34,214.87,1.7,0.8,5319043.027637,65838,214.8324,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-10",213.81,214.44,213.025,213.17,-1.47,-0.68,8031732.636175,74286,213.5401,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-09",216.14,216.42,214.61,214.64,-2.09,-0.96,7038756.73493,82907,215.243,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-08",218.12,218.4,216.625,216.73,-2.27,-1.04,6505076.079201,78484,217.4435,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":137,"percent_change":182,"volume":279,"transactions":280,"vwap":281},"2026-09-04",218.81,219.77,218.51,219,4443046.771755,56167,219.0748,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":61,"volume":289,"transactions":290,"vwap":291},"2026-09-03",219.57,220.28,218.42,220.05,1.45,5446057.616307,68596,219.6266,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-02",217.73,219.13,217.64,218.6,1.01,0.46,5989762.426886,74769,218.5855,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-01",218.87,219.44,217.2,217.59,-1.8,-0.82,6901275.018573,85194,218.0354,{"date":315,"open":276,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-31",220,219.1498,219.39,-1.3,-0.59,6094700.327884,69371,219.4614,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-28",221.835,222.14,220.3077,220.69,-0.76,-0.34,5413268.051085,74198,221.0422,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-27",221.56,222.11,221.24,221.45,-0.66,-0.3,5198249.381435,70463,221.6633,{"date":347,"open":348,"high":349,"low":339,"close":338,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-26",221.31,222.715,0.34,0.15,4614976.728912,56656,222.2224,{"date":356,"open":357,"high":358,"low":339,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-25",222.235,222.28,221.77,-0.16,-0.07,5600513.83175,67662,221.6991,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":159,"volume":372,"transactions":373,"vwap":374},"2026-08-24",221.75,222.32,221.255,221.93,0.26,4823589.418262,66648,221.7634,{"date":376,"open":377,"high":327,"low":378,"close":379,"change":60,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-21",221.3,221.02,221.67,0.63,5221594.182977,62964,221.6901,{"date":385,"open":386,"high":387,"low":388,"close":285,"change":389,"percent_change":23,"volume":390,"transactions":391,"vwap":392},"2026-08-20",220.74,222.095,220.19,-1.79,5566979.281369,72190,221.0959,{"date":394,"open":395,"high":25,"low":340,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-19",221.61,222.07,2.28,1.04,7591554.436692,96638,222.5489,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-18",220.86,221.4272,219.71,219.79,-1,-0.45,5623726.125148,72522,220.7247,{"date":414,"open":396,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-17",222.21,220.73,220.79,-1.98,-0.89,5091454.36617,64032,221.3972,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-14",222.925,222.96,222.33,222.77,0.04,0.02,3810066.572408,58128,222.7355,{"date":435,"open":359,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-13",222.91,221.49,222.73,1.65,0.75,6406892.243117,71488,222.3399,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":170,"percent_change":171,"volume":450,"transactions":451,"vwap":452},"2026-08-12",220.95,221.365,219.87,221.08,4791378.617872,71584,220.7497,{"date":454,"open":455,"high":456,"low":457,"close":329,"change":83,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-11",219.97,221.23,219.9091,0.21,7213725.417479,80575,220.7691,{"date":463,"open":285,"high":464,"low":465,"close":466,"change":467,"percent_change":160,"volume":468,"transactions":469,"vwap":470},"2026-08-10",220.415,219.41,220.22,0.13,6332911.625887,88288,220.084,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-07",219.025,220.365,218.41,220.09,1.51,0.69,6233745.301113,70575,219.8208,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-06",220.16,218.202,218.58,-1.15,-0.52,5486021.812072,80226,218.8505,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":138,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-05",220.82,221.0902,219.235,219.73,-0.23,8105852.898334,104185,220.1034,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-04",217.57,220.445,216.92,220.23,3.12,1.44,9185240.080564,116214,218.9485,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":82,"volume":519,"transactions":520,"vwap":521},"2026-08-03",215.87,217.27,217.11,2.1,8530111.781625,116368,216.7311,{"date":523,"open":524,"high":525,"low":526,"close":223,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",215.415,215.63,213.55,-0.37,-0.17,9729802.952188,109903,214.7596,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":360,"volume":539,"transactions":540,"vwap":541},"2026-07-30",215.83,215.95,213.055,215.38,-0.35,13366334.406631,151369,214.5044,{"date":543,"open":307,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-29",218.11,215.55,215.73,-1.96,-0.9,12995794.15158,142432,216.832,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",216.165,218.05,215.99,217.69,2.51,1.17,12864221.433049,138036,217.3614,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":440,"volume":570,"transactions":571,"vwap":572},"2026-07-27",214.8,215.84,214.46,215.18,1.61,6002343.476614,76226,215.0491,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":439,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",212.37,214.47,212.23,213.57,0.78,7269080.165941,88574,213.4698,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":527,"volume":590,"transactions":591,"vwap":592},"2026-07-23",212.1,212.94,211.27,211.92,-0.78,7189692.591714,98814,211.9593,{"date":594,"open":595,"high":596,"low":575,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-22",213.03,213.94,212.7,-0.06,-0.03,4234970.771984,71976,213.0767,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":350,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-21",212.57,213.15,211.79,212.76,0.16,6363373.20913,84382,212.6517,{"date":614,"open":156,"high":615,"low":616,"close":617,"change":618,"percent_change":409,"volume":619,"transactions":620,"vwap":621},"2026-07-20",214,212.11,212.42,-0.95,6432982.241849,96049,212.971,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":204,"volume":629,"transactions":630,"vwap":631},"2026-07-17",214.36,215.9489,213.0505,213.37,-1.69,12176218.639014,127831,214.186,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":82,"volume":639,"transactions":640,"vwap":641},"2026-07-16",213.075,215.095,213.07,215.06,2.09,7125034.95587,97744,214.4755,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":182,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-15",213.75,214.155,212.55,212.97,-0.22,8412670.763165,112593,213.3384,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":589,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-14",214.14,214.9,213.22,213.45,-0.36,9048525.679096,104436,213.7016,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":361,"percent_change":599,"volume":668,"transactions":669,"vwap":670},"2026-07-13",214.48,215.5,213.8,214.23,6899143.093783,109882,214.5811,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":236,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-07-10",214.14999,214.60001,213.059998,214.3,0.37,5540400,{"date":680,"open":177,"high":199,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",212.48,213.5,1.3,0.61,7278100,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-08",213.53999,213.7,211.44,212.2,-2.53,-1.18,13646800,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-07",215.81,216.37,214.50999,214.73,-0.27,-0.13,8044100,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":429,"volume":711,"transactions":9,"vwap":709},"2026-07-06",215.039993,215.47,214.13,215,0.09,6442400,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-02",214.49001,215.61,213.28999,214.91,1.5,0.7,10679600,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-01",212.58,214.95,213.41,0.64,0.3,12587500,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":702,"volume":736,"transactions":9,"vwap":734},"2026-06-30",212.78999,213.36,212,212.77,-0.28,9001600,{"date":738,"open":739,"high":627,"low":740,"close":741,"change":742,"percent_change":683,"volume":743,"transactions":9,"vwap":741},"2026-06-29",213.020004,212.089996,213.050003,2.74,11408000,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":247,"volume":750,"transactions":9,"vwap":748},"2026-06-26",211.35001,213.089996,210.31,-1.44,16750500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-25",211.89,213.78999,211.37,211.75,1.37,0.65,13830900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-24",209.38,211.55,209.25,210.38,1.49,0.71,8243700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":331,"volume":776,"transactions":9,"vwap":774},"2026-06-23",208.34,209.67999,207.64,208.89,-0.72,10942600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":538,"percent_change":528,"volume":783,"transactions":9,"vwap":782},"2026-06-22",209.53,210.34,209.10001,209.61,7256400,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":299,"volume":791,"transactions":9,"vwap":789},"2026-06-18",211.22,211.28999,209.77,209.96001,0.97,10811900,{"date":793,"open":616,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-17",213,208.59,208.99001,-3.18,-1.5,11355500,{"date":801,"open":802,"high":676,"low":803,"close":804,"change":94,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-16",213.49001,212.080002,212.17,-0.33,6167000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-15",213.60001,214.28999,212.62,212.88,1.23,0.58,7980500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-12",210.7,212.12,209.64999,211.64999,1.9,0.91,11412500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-11",207.34,210.46001,206.87,209.75,3.22,1.56,16751800,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-10",208.53,209.92999,206.45,206.53,-2.66,-1.27,11015800,{"date":844,"open":845,"high":846,"low":847,"close":69,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":69},"2026-06-09",208.64,210.36,205.74001,1.58,0.76,17170300,{"date":852,"open":845,"high":853,"low":854,"close":855,"change":648,"percent_change":105,"volume":856,"transactions":9,"vwap":855},"2026-06-08",209.080002,207.45,207.61,7771400,{"date":858,"open":56,"high":846,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",207.28999,207.83,-3,-1.42,10969800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":848,"percent_change":849,"volume":870,"transactions":9,"vwap":869},"2026-06-04",210.020004,210.95,209.74001,210.83,10142800,{"date":872,"open":873,"high":135,"low":874,"close":764,"change":204,"percent_change":875,"volume":876,"transactions":9,"vwap":764},"2026-06-03",209.42999,208.84,-0.38,9765200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":127,"volume":884,"transactions":9,"vwap":882},"2026-06-02",209.11,210.12,208.78,210.039993,0.83,8103000,{"date":886,"open":887,"high":788,"low":888,"close":889,"change":890,"percent_change":171,"volume":891,"transactions":9,"vwap":889},"2026-06-01",208.050003,207.78999,209.21001,0.38,8484900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":814,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-29",208.75,209.32001,208.21001,208.83,0.28,8578100,{"date":901,"open":902,"high":774,"low":903,"close":904,"change":849,"percent_change":677,"volume":905,"transactions":9,"vwap":904},"2026-05-28",207.38,206.64,208.25,6643900,{"date":907,"open":887,"high":908,"low":827,"close":909,"change":910,"percent_change":361,"volume":911,"transactions":9,"vwap":909},"2026-05-27",208.73,207.49001,-0.15,9745500,{"date":913,"open":860,"high":914,"low":915,"close":773,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":773},"2026-05-26",208.17999,206.92999,1.06,0.51,10318200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":823,"volume":926,"transactions":9,"vwap":924},"2026-05-22",205.73,206.97,205.52,206.58,1.87,11148200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-21",202.94,204.89999,201.81,204.71001,0.88,0.43,11504200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-20",201.98,203.99001,200.7,203.83,2.21,1.1,18985500,{"date":946,"open":938,"high":947,"low":948,"close":949,"change":693,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-19",202.64,200.91,201.62,-0.58,10548600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-18",201.88,203.28,201.46001,202.8,1.24,0.62,13792400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-15",202.60001,202.92,201.45,201.56,-2.1,-1.03,8957400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-14",203.46001,204.50999,203.039993,203.66,0.74,0.36,9841600,{"date":980,"open":981,"high":981,"low":982,"close":964,"change":419,"percent_change":983,"volume":984,"transactions":9,"vwap":964},"2026-05-13",203.67999,202.34,-0.44,7388900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-12",203.73,204.089996,202.17,203.81,-0.18,-0.09,9576200,{"date":995,"open":996,"high":997,"low":998,"close":939,"change":105,"percent_change":999,"volume":1000,"transactions":9,"vwap":939},"2026-05-11",204.46001,204.82001,203.64,-0.05,7428700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":898,"volume":1008,"transactions":9,"vwap":1006},"2026-05-08",204.45,204.58,203.19,204.10001,0.56,8492500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-07",204.96001,205.53,202.95,203.53999,-1.31,-0.64,10151400,{"date":1019,"open":1004,"high":1020,"low":1021,"close":1022,"change":569,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-06",205.50999,204.059998,204.85001,0.79,10908200,{"date":1026,"open":1027,"high":1028,"low":949,"close":1029,"change":1030,"percent_change":1023,"volume":1031,"transactions":9,"vwap":1029},"2026-05-05",202.28,203.78,203.24001,1.6,6566000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":693,"percent_change":950,"volume":1038,"transactions":9,"vwap":1037},"2026-05-04",202.37,203.58,201.23,201.64,9495200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":342,"volume":1046,"transactions":9,"vwap":1044},"2026-05-01",204.0099945,204.31,202.78999,202.82001,-0.62,13811300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":477,"volume":1054,"transactions":9,"vwap":1052},"2026-04-30",200.53999,203.55,200.2,203.44,3.03,9591200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":538,"percent_change":528,"volume":1061,"transactions":9,"vwap":1060},"2026-04-29",200.78999,201.27,199.7,200.41,8269200,{"date":1063,"open":1064,"high":1027,"low":1065,"close":1066,"change":968,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-28",201.78999,200.16,200.75999,-0.51,6560200,{"date":1070,"open":1071,"high":929,"low":1072,"close":1064,"change":104,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1064},"2026-04-27",201.97,201.67999,-0.12,6866800,{"date":1076,"open":1077,"high":929,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-24",202.58,201.64999,202.029999,-0.42,-0.21,8816800,{"date":1084,"open":1085,"high":929,"low":1086,"close":1087,"change":1088,"percent_change":-6,"volume":1089,"transactions":9,"vwap":1087},"2026-04-23",202.44,200.38,202.45,-0.01,10703900,{"date":1091,"open":1028,"high":1092,"low":1093,"close":1094,"change":992,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-22",204.19,201.94,202.46001,-0.04,7198100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-21",204.27,205.17999,202.21001,202.55,-1.25,-0.61,8702400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":726,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-04-20",202.69,203.92999,202.67,203.8,0.32,6061800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-17",201.69,204.080002,201.63,203.16,2.52,1.26,10807200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":823,"percent_change":299,"volume":1129,"transactions":9,"vwap":1128},"2026-04-16",200.10001,201.080002,199.91,200.64,9802500,{"date":1131,"open":1132,"high":1051,"low":1133,"close":1132,"change":225,"percent_change":429,"volume":1134,"transactions":9,"vwap":1132},"2026-04-15",199.73,198.92999,8666800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":883,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-14",199.089996,200.029999,198.53,199.66,0.42,10283900,{"date":1144,"open":1145,"high":1133,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-13",196.23,195.95,198.83,2.18,1.11,5789300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":775,"volume":1158,"transactions":9,"vwap":1156},"2026-04-10",198.25,198.42999,196.33,196.64999,-1.43,6701900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":159,"percent_change":160,"volume":1165,"transactions":9,"vwap":1164},"2026-04-09",197.24001,198.73,196.8,198.080002,7321100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-08",197.3,198.3,196.92,197.96001,4.47,2.31,11173900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":648,"volume":1182,"transactions":9,"vwap":1180},"2026-04-07",193.34,194.020004,192.39999,193.49001,-0.43,8382700,{"date":1184,"open":1185,"high":1178,"low":1186,"close":1187,"change":883,"percent_change":934,"volume":1188,"transactions":9,"vwap":1187},"2026-04-06",192.95,192.55,193.92,4600400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-02",190.55,194.3,190.21001,193.089996,0.55,0.29,10796600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1200,"change":959,"percent_change":1112,"volume":1203,"transactions":9,"vwap":1200},"2026-04-01",192.53999,193.47,192.17999,17589200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-31",190.020004,192.64,188.73,191.92,3.85,2.05,19696500,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1081,"volume":1220,"transactions":9,"vwap":1218},"2026-03-30",190.16,190.36,187.36,188.070007,-0.39,10947400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":115,"volume":1228,"transactions":9,"vwap":1226},"2026-03-27",190.42999,190.69,188.029999,188.46001,-2.62,13998800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-26",191.71001,193.5,190.84,191.080002,-1.77,-0.92,17145700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-25",193.46001,194.14999,191.34,192.85001,0.93,0.48,14017300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1209,"change":1252,"percent_change":159,"volume":1253,"transactions":9,"vwap":1209},"2026-03-24",190.52,192.97,190.080002,0.23,15258500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":49,"percent_change":726,"volume":1260,"transactions":9,"vwap":1259},"2026-03-23",192.5,194.050003,191.44,191.69,15965500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":246,"volume":1268,"transactions":9,"vwap":1266},"2026-03-20",193.029999,193.42,189.5,190.48,-2.84,15312100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":910,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-19",192.25999,194.47,191.89999,193.32001,-0.08,17371100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1201,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1201},"2026-03-18",195.14999,195.64,193.39,-2.58,-1.32,12514600,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1007,"volume":1292,"transactions":9,"vwap":1290},"2026-03-17",196.31,197.25,195.91,196.050003,1.09,10977500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":509,"percent_change":976,"volume":1299,"transactions":9,"vwap":1298},"2026-03-16",195.25,196.19,194.59,194.96001,12128800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1088,"percent_change":1088,"volume":1306,"transactions":9,"vwap":1305},"2026-03-13",195.020004,195.67999,193.28999,193.52,13023200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-12",194.87,196.0099945,193.50999,193.53,-3.04,-1.55,24793800,{"date":1317,"open":1318,"high":1319,"low":1303,"close":1320,"change":116,"percent_change":805,"volume":1321,"transactions":9,"vwap":1320},"2026-03-11",197.0099945,197.38,196.57001,16887500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":148,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-10",198.44,199.58,196.85001,197.22,-0.75,19304300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1007,"percent_change":898,"volume":1336,"transactions":9,"vwap":1335},"2026-03-09",196.28,199.25,193.97,198.71001,26828200,{"date":1338,"open":1324,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-06",198.77,196.52,198.14999,-2.39,-1.19,23634400,{"date":1346,"open":1064,"high":1347,"low":1348,"close":1049,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1049},"2026-03-05",202.71001,199.46001,-2.35,-1.16,23144500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":127,"volume":1359,"transactions":9,"vwap":1357},"2026-03-04",202.7,203.35001,201.42,202.89,0.81,16696700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-03",201.050003,203.029999,198.55,202.080002,-2.51,-1.23,37315700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":875,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-02",203.34,205.24001,202.84,204.59,-0.19,22037000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":159,"volume":1384,"transactions":9,"vwap":1382},"2026-02-27",203.37,205.080002,202.91,204.97,0.24,16234500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1007,"volume":1392,"transactions":9,"vwap":1390},"2026-02-26",204.12,205.029999,203.17999,204.73,1.15,23866200,{"date":1394,"open":1006,"high":1395,"low":1396,"close":1035,"change":159,"percent_change":160,"volume":1397,"transactions":9,"vwap":1035},"2026-02-25",204.14,202.25,16772400,{"date":1399,"open":954,"high":1400,"low":1064,"close":972,"change":569,"percent_change":236,"volume":1401,"transactions":9,"vwap":972},"2026-02-24",203.71001,19725000,{"date":1403,"open":1404,"high":1117,"low":1362,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-23",203.38,201.85001,-2.24,-1.1,16437700,{"date":1410,"open":1411,"high":1412,"low":982,"close":988,"change":1413,"percent_change":83,"volume":1414,"transactions":9,"vwap":988},"2026-02-20",202.5,204.78,0.95,27280200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1181,"percent_change":1081,"volume":1421,"transactions":9,"vwap":1420},"2026-02-19",203.089996,203.61,201.92999,203.14,15448200,{"date":1423,"open":1424,"high":1425,"low":1396,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-18",202.83,204.22,203.57001,1.05,0.52,20934100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":538,"percent_change":528,"volume":1436,"transactions":9,"vwap":1435},"2026-02-17",203.080002,203.98,200.85001,202.52,29787300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":398,"volume":1444,"transactions":9,"vwap":1442},"2026-02-13",201.2,203.82001,200.42999,202.87,2.08,29358500,{"date":1446,"open":1099,"high":1372,"low":1447,"close":1057,"change":1448,"percent_change":1015,"volume":1449,"transactions":9,"vwap":1057},"2026-02-12",200.39,-2.67,38641100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":972,"change":977,"percent_change":171,"volume":1455,"transactions":9,"vwap":972},"2026-02-11",203.89,204.17,202.53,18897200,{"date":1457,"open":1102,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":977,"volume":1462,"transactions":9,"vwap":1460},"2026-02-10",203.86,202.47,203.10001,0.72,16784300,{"date":1464,"open":1465,"high":1044,"low":1466,"close":1467,"change":159,"percent_change":160,"volume":1468,"transactions":9,"vwap":1467},"2026-02-09",201.61,200.99001,202.38,14600900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-06",200.070007,202.49001,199.89999,202.25999,3.7,1.86,26921600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-05",199.64,200.039993,198.12,198.56,-1.74,-0.87,36587400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-04",199.22,200.95,199.12,200.3,1.73,0.87,31319200,{"date":1497,"open":1162,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":701,"volume":1502,"transactions":9,"vwap":1500},"2026-02-03",200.080002,196.98,198.57001,-0.53,28998500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":917,"volume":1510,"transactions":9,"vwap":1508},"2026-02-02",197.69,199.33,197.14999,199.10001,1.02,14618600,{"date":1512,"open":1513,"high":1162,"low":1514,"close":1164,"change":983,"percent_change":648,"volume":1515,"transactions":9,"vwap":1164},"2026-01-30",198.0099945,196.25,25403000,{"date":1517,"open":1518,"high":1473,"low":1519,"close":1520,"change":371,"percent_change":467,"volume":1521,"transactions":9,"vwap":1520},"2026-01-29",199.17999,197.14,198.52,23925700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":331,"volume":1529,"transactions":9,"vwap":1527},"2026-01-28",198.92,199.48,197.91,198.25999,-0.67,20805900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1133,"change":1535,"percent_change":360,"volume":1536,"transactions":9,"vwap":1133},"2026-01-27",199.17,199.42,198.58,-0.31,10553600,{"date":1538,"open":1489,"high":1539,"low":1540,"close":1541,"change":83,"percent_change":1383,"volume":1542,"transactions":9,"vwap":1541},"2026-01-26",199.78999,198.95,199.24001,13080500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1339,"change":419,"percent_change":409,"volume":1548,"transactions":9,"vwap":1339},"2026-01-23",199.28999,199.47,198.029999,13501000,{"date":1550,"open":1125,"high":1551,"low":1348,"close":1140,"change":371,"percent_change":467,"volume":1552,"transactions":9,"vwap":1140},"2026-01-22",200.78,17094600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-21",197.17999,199.89,197.11,199.39999,3.32,1.69,19619100,{"date":1563,"open":1564,"high":1526,"low":1565,"close":1566,"change":1567,"percent_change":148,"volume":1568,"transactions":9,"vwap":1566},"2026-01-20",196.87,195.78,196.080002,-2.97,21111300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1067,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-16",199.3,199.78,198.7,199.050003,-0.26,13913900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":933,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-15",199.32001,200.11,198.75,199.56,0.44,20666000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":1590,"percent_change":299,"volume":1591,"transactions":9,"vwap":1588},"2026-01-14",197.48,198.67999,197.44,0.9,24857600,{"date":1593,"open":1594,"high":1595,"low":1557,"close":1596,"change":1597,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-13",198.13,198.39999,197.78,0,18149500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1596,"change":171,"percent_change":710,"volume":1604,"transactions":9,"vwap":1596},"2026-01-12",197.080002,197.88,196.58,12469900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":814,"volume":1612,"transactions":9,"vwap":1610},"2026-01-09",197,198.070007,196.63,197.60001,1.14,14223300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-08",194.36,196.97,194.17,196.46001,1.67,0.86,21391900,{"date":1623,"open":1624,"high":1587,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-07",197.16,194.67,194.78999,-2.21,-1.12,19819100,{"date":1631,"open":1632,"high":1288,"low":1633,"close":1607,"change":1634,"percent_change":49,"volume":1635,"transactions":9,"vwap":1607},"2026-01-06",194.42999,194.41,2.35,18100800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1244,"volume":1643,"transactions":9,"vwap":1641},"2026-01-05",193.0099945,195.24001,192.84,194.64999,1.79,17525900,{"date":1645,"open":1646,"high":1304,"low":1647,"close":1648,"change":683,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-02",192.21001,191.039993,192.86,0.68,13722500,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-31",193.16,191.52,191.56,-1.65,-0.85,12684500,{"date":1660,"open":1661,"high":1662,"low":1653,"close":1663,"change":1535,"percent_change":360,"volume":1664,"transactions":9,"vwap":1663},"2025-12-30",193.53999,193.75,193.21001,5089000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1305,"change":1670,"percent_change":528,"volume":1671,"transactions":9,"vwap":1305},"2025-12-29",193.61,194.059998,193.13,-0.32,7381000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-26",193.8,193.92999,193.17,193.84,0.05,0.03,9570500,{"date":1682,"open":1676,"high":1683,"low":1684,"close":1685,"change":719,"percent_change":977,"volume":1686,"transactions":9,"vwap":1685},"2025-12-24",194.11,193,193.78999,4193200,{"date":1688,"open":1177,"high":1689,"low":1690,"close":1194,"change":409,"percent_change":498,"volume":1691,"transactions":9,"vwap":1194},"2025-12-23",193.66,192.73,6422600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1661,"change":61,"percent_change":350,"volume":1697,"transactions":9,"vwap":1661},"2025-12-22",192.61,193.73,192.42,8322300,{"date":1699,"open":1700,"high":1305,"low":1701,"close":1702,"change":719,"percent_change":977,"volume":1703,"transactions":9,"vwap":1702},"2025-12-19",192.24001,192.070007,192.88,13707900,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1202,"change":1709,"percent_change":458,"volume":1710,"transactions":9,"vwap":1202},"2025-12-18",192.92,193.75999,191.81,0.41,18124000,{"date":1712,"open":1713,"high":1667,"low":1714,"close":1715,"change":488,"percent_change":701,"volume":1716,"transactions":9,"vwap":1715},"2025-12-17",192.45,191.53999,191.77,13546100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":149,"volume":1724,"transactions":9,"vwap":1722},"2025-12-16",193.77,193.96001,191.59,192.28999,-1.36,16005500,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1383,"percent_change":159,"volume":1731,"transactions":9,"vwap":1730},"2025-12-15",194.50999,194.57001,192.91,193.64999,26605900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1283,"percent_change":247,"volume":1738,"transactions":9,"vwap":1737},"2025-12-12",195.33,195.47,193.059998,193.41,26817100,{"date":1740,"open":1741,"high":1742,"low":1684,"close":1743,"change":832,"percent_change":1358,"volume":1744,"transactions":9,"vwap":1743},"2025-12-11",193.020004,194.88,194.73,17852700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1676,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1676},"2025-12-10",190.75999,193.60001,190.61,2.68,1.41,17968600,{"date":1754,"open":1755,"high":1259,"low":1756,"close":1757,"change":658,"percent_change":1375,"volume":1758,"transactions":9,"vwap":1757},"2025-12-09",190.71001,190.42,190.49001,7896700,{"date":1760,"open":1700,"high":1761,"low":1762,"close":1763,"change":487,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-08",192.27,190.67,190.85001,-0.6,8686100,{"date":1767,"open":1768,"high":1769,"low":1721,"close":1770,"change":1771,"percent_change":1252,"volume":1772,"transactions":9,"vwap":1770},"2025-12-05",191.82001,192.81,192,0.45,12887200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":160,"percent_change":1679,"volume":1779,"transactions":9,"vwap":1778},"2025-12-04",191.48,192.059998,191.0099945,191.55,11086800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":288,"percent_change":849,"volume":1786,"transactions":9,"vwap":1785},"2025-12-03",190.27,191.62,190.25,191.49001,13576800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":991,"percent_change":992,"volume":1793,"transactions":9,"vwap":1792},"2025-12-02",190.74001,190.75,189.53,190.039993,11714200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1015,"percent_change":247,"volume":1800,"transactions":9,"vwap":1799},"2025-12-01",190.34,191.64999,190.12,190.22,13035100,{"date":1802,"open":1755,"high":1803,"low":1804,"close":1805,"change":192,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-11-28",191.83,190.56,191.53,0.54,5185500,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":719,"volume":1815,"transactions":9,"vwap":1813},"2025-11-26",189.39999,191.16,189.31,190.5,1.32,14643700,{"date":1817,"open":1818,"high":1791,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-25",186.98,186.89999,189.17999,2.65,1.42,22726500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1709,"volume":1831,"transactions":9,"vwap":1829},"2025-11-24",186.19,187.16,185.28,186.53,0.77,15833500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-21",183.21001,186.81,182.81,185.75999,3.58,1.97,57508500,{"date":1842,"open":1843,"high":1844,"low":26,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-20",186.24001,186.78,182.17999,-2.25,-1.22,45169400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":342,"volume":1856,"transactions":9,"vwap":1854},"2025-11-19",184.86,185.36,183.67,184.42999,-0.56,21903500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":160,"volume":1864,"transactions":9,"vwap":1862},"2025-11-18",184.34,186.050003,183.86,184.99001,0.11,39684900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1015,"volume":1872,"transactions":9,"vwap":1870},"2025-11-17",187.12,187.50999,184.35001,184.88,-2.46,24821300,{"date":1874,"open":1867,"high":1226,"low":1829,"close":1875,"change":1876,"percent_change":527,"volume":1877,"transactions":9,"vwap":1875},"2025-11-14",187.34,-0.69,31184400,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1225,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1225},"2025-11-13",189.64,190.33,187.72,-2.15,-1.13,23906200,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1771,"percent_change":1383,"volume":1891,"transactions":9,"vwap":1890},"2025-11-12",189.94,190.92999,190.17999,17683800,{"date":1893,"open":1894,"high":1799,"low":1895,"close":1896,"change":1291,"percent_change":814,"volume":1897,"transactions":9,"vwap":1896},"2025-11-11",188.87,188.75,189.73,11465600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":814,"volume":1905,"transactions":9,"vwap":1903},"2025-11-10",188.28,189.0099945,187.059998,188.64,1.08,15983200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":832,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-07",185.67,187.64,185.35001,187.56,0.84,24166700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1283,"percent_change":149,"volume":1920,"transactions":9,"vwap":1919},"2025-11-06",187.14,187.94,185.63,186,19140600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1291,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-05",186.17999,187.98,186.020004,187.32001,0.59,15322600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":341,"volume":1936,"transactions":9,"vwap":1934},"2025-11-04",186.2,186.96001,185.74001,186.23,-1.24,15934300,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":104,"volume":1943,"transactions":9,"vwap":1941},"2025-11-03",187.97,185.47,187.47,-0.46,16031300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1709,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-31",187.11,188.48,186.86,187.92999,0.22,14994200,{"date":1953,"open":1868,"high":1954,"low":1955,"close":1956,"change":23,"percent_change":1181,"volume":1957,"transactions":9,"vwap":1956},"2025-10-30",189.49001,187.42,187.52,16213800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1628,"volume":1965,"transactions":9,"vwap":1963},"2025-10-29",189.85001,190.13,187.71001,188.33,-2.13,25832400,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1656,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-10-28",191.75999,190.35001,190.46001,-0.86,12596700,{"date":1974,"open":1975,"high":1976,"low":1805,"close":1977,"change":126,"percent_change":1583,"volume":1978,"transactions":9,"vwap":1977},"2025-10-27",192.23,192.33,192.11,10311100,{"date":1980,"open":1977,"high":1981,"low":1982,"close":1983,"change":1428,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-24",192.22,191.17999,191.25999,0.27,13012000,{"date":1987,"open":1798,"high":1988,"low":1989,"close":1789,"change":1590,"percent_change":83,"volume":1990,"transactions":9,"vwap":1789},"2025-10-23",191.089996,189.58,9809400,{"date":1992,"open":1233,"high":1993,"low":1994,"close":1995,"change":1236,"percent_change":182,"volume":1996,"transactions":9,"vwap":1995},"2025-10-22",191.12,189.16,189.84,15088600,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1747,"change":1494,"percent_change":299,"volume":2002,"transactions":9,"vwap":1747},"2025-10-21",189.86,191.33,189.63,9444800,{"date":2004,"open":2005,"high":1215,"low":2006,"close":2007,"change":2008,"percent_change":32,"volume":2009,"transactions":9,"vwap":2007},"2025-10-20",189.020004,189,189.89,1.88,9171600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1413,"percent_change":917,"volume":2016,"transactions":9,"vwap":2015},"2025-10-17",187.039993,188.37,186.84,188.0099945,21042200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1902,"change":389,"percent_change":618,"volume":2022,"transactions":9,"vwap":1902},"2025-10-16",189.22,189.46001,186.42999,20569900,{"date":2024,"open":1810,"high":1813,"low":2025,"close":2026,"change":890,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-15",187.42999,188.85001,0.2,11078500,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":883,"volume":2036,"transactions":9,"vwap":2034},"2025-10-14",185.55,189.3,185.42,188.47,1.55,17544300,{"date":2038,"open":2021,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":790,"volume":2043,"transactions":9,"vwap":2041},"2025-10-13",187.53999,186.10001,186.92,1.8,16088800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1846,"volume":2051,"transactions":9,"vwap":2049},"2025-10-10",189.59,190.0099945,185.089996,185.12,-4.27,40484500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-09",191.11,191.31,189.080002,189.39,-1.58,-0.83,12641800,{"date":2062,"open":2063,"high":2064,"low":1995,"close":2065,"change":959,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-08",190.59,191.27,190.97,0.33,11800200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1969,"change":2073,"percent_change":983,"volume":2074,"transactions":9,"vwap":1969},"2025-10-07",191.63,191.91,189.97,-0.84,13431800,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":598,"percent_change":599,"volume":2080,"transactions":9,"vwap":2079},"2025-10-06",192.10001,190.89,191.19,10695400,{"date":2082,"open":2083,"high":2084,"low":2078,"close":2085,"change":2086,"percent_change":72,"volume":2087,"transactions":9,"vwap":2085},"2025-10-03",190.91,192.3,191.25,0.67,15326900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1771,"percent_change":1383,"volume":2094,"transactions":9,"vwap":2093},"2025-10-02",190.2,190.95,189.7,190.58,12839600,{"date":2096,"open":2097,"high":1756,"low":2097,"close":1961,"change":934,"percent_change":1252,"volume":2098,"transactions":9,"vwap":1961},"2025-10-01",189.27,10806400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2092,"change":2104,"percent_change":371,"volume":2105,"transactions":9,"vwap":2092},"2025-09-30",188.86,189.88,188.35001,0.5,13098600,{"date":2107,"open":1810,"high":1265,"low":2108,"close":2109,"change":380,"percent_change":2066,"volume":2110,"transactions":9,"vwap":2109},"2025-09-29",188.39999,189.2,11846900,{"date":2112,"open":2113,"high":2114,"low":1946,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-26",187.23,188.72,188.57001,1.85,0.99,11428800,{"date":2120,"open":2121,"high":1909,"low":2122,"close":2123,"change":1314,"percent_change":310,"volume":2124,"transactions":9,"vwap":2123},"2025-09-25",187.61,186.029999,186.72,12979600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":983,"percent_change":498,"volume":2131,"transactions":9,"vwap":2130},"2025-09-24",188.71001,189.24001,188.089996,188.27,10626000,{"date":2133,"open":2134,"high":2102,"low":2013,"close":2127,"change":1252,"percent_change":159,"volume":2135,"transactions":9,"vwap":2127},"2025-09-23",188.60001,9921600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":1947,"change":2141,"percent_change":1219,"volume":2142,"transactions":9,"vwap":1947},"2025-09-22",187.82001,188.8,187.45,-0.73,9302300,{"date":2144,"open":2145,"high":2145,"low":2115,"close":2146,"change":805,"percent_change":528,"volume":2147,"transactions":9,"vwap":2146},"2025-09-19",190,189.21001,11333500,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":813,"percent_change":758,"volume":2154,"transactions":9,"vwap":2153},"2025-09-18",188.83,190.059998,188.53,189.53999,16984500,{"date":2156,"open":2013,"high":1249,"low":2157,"close":2158,"change":171,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-17",187.17999,188.31,0.1,21025400,{"date":2162,"open":1903,"high":2163,"low":2164,"close":2165,"change":138,"percent_change":701,"volume":2166,"transactions":9,"vwap":2165},"2025-09-16",188.99001,187.63,188.13,13418400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":805,"percent_change":528,"volume":2173,"transactions":9,"vwap":2172},"2025-09-15",189.32001,189.72,188.45,188.63,14177200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":115,"percent_change":775,"volume":2180,"transactions":9,"vwap":2179},"2025-09-12",190.089996,190.32001,188.81,188.96001,14126100,{"date":2182,"open":1882,"high":2183,"low":1882,"close":1881,"change":2184,"percent_change":718,"volume":2185,"transactions":9,"vwap":1881},"2025-09-11",190.53999,2.81,19182500,{"date":2187,"open":2188,"high":2189,"low":2190,"close":1956,"change":1375,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1956},"2025-09-10",187.7,188.49001,186.94,-0.1,17279300,{"date":2194,"open":1924,"high":2195,"low":2196,"close":1962,"change":950,"percent_change":1535,"volume":2197,"transactions":9,"vwap":1962},"2025-09-09",188.25,187.33,18432700,{"date":2199,"open":1947,"high":1947,"low":2012,"close":2200,"change":910,"percent_change":1275,"volume":2201,"transactions":9,"vwap":2200},"2025-09-08",188.28999,16212100,{"date":2203,"open":2204,"high":2205,"low":1926,"close":2206,"change":1950,"percent_change":159,"volume":2207,"transactions":9,"vwap":2206},"2025-09-05",188.67,189.8,188.44,19713400,{"date":2209,"open":2157,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":976,"volume":2214,"transactions":9,"vwap":2212},"2025-09-04",188.25999,186.47,188.22,1.38,10706800,{"date":2216,"open":2217,"high":1941,"low":2218,"close":2014,"change":2219,"percent_change":910,"volume":2220,"transactions":9,"vwap":2014},"2025-09-03",186.77,185.95,-0.29,13431600,{"date":2222,"open":2223,"high":1875,"low":1860,"close":2224,"change":148,"percent_change":204,"volume":2225,"transactions":9,"vwap":2224},"2025-09-02",186.74001,187.13,13874500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":361,"volume":2233,"transactions":9,"vwap":2231},"2025-08-29",188.64999,189.35001,188.050003,188.62,-0.14,11791100,{"date":2235,"open":1820,"high":2236,"low":2237,"close":2238,"change":992,"percent_change":999,"volume":2239,"transactions":9,"vwap":2238},"2025-08-28",189.25999,187.89,188.75999,11258800,{"date":2241,"open":2242,"high":2056,"low":2243,"close":2026,"change":1649,"percent_change":977,"volume":2244,"transactions":9,"vwap":2026},"2025-08-27",188.020004,187.85001,10330900,{"date":2246,"open":2138,"high":2247,"low":2248,"close":2249,"change":467,"percent_change":225,"volume":2250,"transactions":9,"vwap":2249},"2025-08-26",188.38,187.59,188.17,10758100,{"date":2252,"open":2163,"high":2019,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-25",188,188.039993,-1.45,-0.77,12121000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":1954,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1954},"2025-08-22",186.82001,189.99001,186.78999,3.62,1.95,14820900,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":116,"percent_change":538,"volume":2272,"transactions":9,"vwap":2271},"2025-08-21",185.92999,186.36,185.37,185.87,12848300,{"date":2274,"open":2123,"high":2113,"low":2275,"close":2276,"change":528,"percent_change":992,"volume":2277,"transactions":9,"vwap":2276},"2025-08-20",185.84,186.52,12877700,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":1494,"percent_change":83,"volume":2283,"transactions":9,"vwap":2282},"2025-08-19",185.91,187.57001,186.69,10692900,{"date":2285,"open":2286,"high":2269,"low":2287,"close":2286,"change":1095,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-08-18",185.82001,185.67999,-0.02,7559000,{"date":2291,"open":2292,"high":2123,"low":2293,"close":2294,"change":1942,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-15",186.7,185.64999,185.86,-0.25,11734800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1847,"percent_change":116,"volume":2303,"transactions":9,"vwap":2302},"2025-08-14",186.25,186.49001,185.41,186.32001,12180800,{"date":2305,"open":2306,"high":2164,"low":2307,"close":2039,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2039},"2025-08-13",185.53999,185.3,2.64,1.43,13402800,{"date":2312,"open":2313,"high":1862,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-08-12",183.2,182.92999,184.89999,2.32,1.27,9790500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":138,"percent_change":701,"volume":2325,"transactions":9,"vwap":2324},"2025-08-11",183.31,184.039993,182.27,182.58,9324600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2066,"percent_change":171,"volume":2332,"transactions":9,"vwap":2331},"2025-08-08",183.17999,183.81,182.75,183.080002,9185200,{"date":2334,"open":2322,"high":2335,"low":26,"close":2330,"change":105,"percent_change":598,"volume":2336,"transactions":9,"vwap":2330},"2025-08-07",184.44,12164900,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":648,"volume":2344,"transactions":9,"vwap":2342},"2025-08-06",183.48,183.56,182.48,182.86,-0.41,10196200,{"date":2346,"open":2347,"high":2348,"low":2324,"close":2349,"change":1067,"percent_change":735,"volume":2350,"transactions":9,"vwap":2349},"2025-08-05",184.0099945,184.14,183.27,12675600,{"date":2352,"open":2323,"high":2353,"low":2323,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-04",183.92999,183.78,2.22,1.22,10694200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1884,"volume":2365,"transactions":9,"vwap":2363},"2025-08-01",182.25999,182.34,179.94,181.56,-2.07,19418200,{"date":2367,"open":2368,"high":2369,"low":2313,"close":2370,"change":628,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-07-31",184.59,185.75,183.63,-0.91,21530000,{"date":2374,"open":2276,"high":2041,"low":2375,"close":2376,"change":2377,"percent_change":116,"volume":2378,"transactions":9,"vwap":2376},"2025-07-30",184.39999,185.32001,-1.21,13965200,{"date":2380,"open":2381,"high":2381,"low":2382,"close":1829,"change":992,"percent_change":999,"volume":2383,"transactions":9,"vwap":1829},"2025-07-29",187.0099945,186.070007,9571500,{"date":2385,"open":2386,"high":1882,"low":2387,"close":2388,"change":2389,"percent_change":320,"volume":2390,"transactions":9,"vwap":2388},"2025-07-28",187.69,186.5,186.62,-1.11,8148100,{"date":2392,"open":1827,"high":2393,"low":2394,"close":2395,"change":1590,"percent_change":1245,"volume":2396,"transactions":9,"vwap":2395},"2025-07-25",187.84,186.35001,187.73,9579400,{"date":2398,"open":2399,"high":2400,"low":2262,"close":2401,"change":1764,"percent_change":1670,"volume":2402,"transactions":9,"vwap":2401},"2025-07-24",187.14999,187.78999,186.83,11816300,{"date":2404,"open":2405,"high":2406,"low":2300,"close":2025,"change":2407,"percent_change":883,"volume":2408,"transactions":9,"vwap":2025},"2025-07-23",186.92999,187.46001,1.54,13828000,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":2317,"volume":2415,"transactions":9,"vwap":2413},"2025-07-22",183.82001,186.16,185.89,2.34,12111800,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2420,"change":2421,"percent_change":331,"volume":2422,"transactions":9,"vwap":2420},"2025-07-21",184.57001,184.98,183.55,-0.63,9822000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":361,"percent_change":1095,"volume":2429,"transactions":9,"vwap":2428},"2025-07-18",184.81,184.96001,183.71001,184.17999,9431700,{"date":2431,"open":2432,"high":2375,"low":2433,"close":2434,"change":766,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-17",182.83,182.62,184.25,0.82,9663600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":767,"percent_change":170,"volume":2443,"transactions":9,"vwap":2442},"2025-07-16",182.67,182.98,180.56,182.75999,11395700,{"date":2445,"open":1870,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-15",185.050003,182.020004,182.050003,-2.56,-1.39,11203400,{"date":2453,"open":2454,"high":2455,"low":2427,"close":2456,"change":2457,"percent_change":2159,"volume":2458,"transactions":9,"vwap":2456},"2025-07-14",184.13,184.75999,184.61,0.19,9821500,{"date":2460,"open":2461,"high":2462,"low":2347,"close":2463,"change":1723,"percent_change":2141,"volume":2464,"transactions":9,"vwap":2463},"2025-07-11",184.64,184.91,184.42,10362200,{"date":2466,"open":2467,"high":2300,"low":2468,"close":2469,"change":2470,"percent_change":814,"volume":2471,"transactions":9,"vwap":2469},"2025-07-10",184.71001,184.46001,185.78,1.07,13045900,{"date":2473,"open":2474,"high":1870,"low":2420,"close":2467,"change":1195,"percent_change":727,"volume":2475,"transactions":9,"vwap":2467},"2025-07-09",184.75,11300700,{"date":2477,"open":2478,"high":2479,"low":2420,"close":2480,"change":299,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-07-08",183.75999,184.78,184.16,0.25,11259100,{"date":2484,"open":2474,"high":2485,"low":2486,"close":2487,"change":93,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-07-07",185.070007,182.7,183.7,-0.8,14145700,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":2495,"percent_change":1245,"volume":2496,"transactions":9,"vwap":2494},"2025-07-03",184.64999,185.52,185.17999,0.89,8503400,{"date":2498,"open":2499,"high":2335,"low":2500,"close":2501,"change":1141,"percent_change":1252,"volume":2502,"transactions":9,"vwap":2501},"2025-07-02",183.8,183.050003,184.28999,12842400,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2508,"percent_change":559,"volume":2509,"transactions":9,"vwap":2507},"2025-07-01",181.3,184.77,183.87,2.13,21421100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":126,"percent_change":83,"volume":2516,"transactions":9,"vwap":2515},"2025-06-30",181.16,182.029999,180.83,181.74001,9990600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":61,"percent_change":677,"volume":2523,"transactions":9,"vwap":2522},"2025-06-27",180.59,181.81,179.95,180.89,9276900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":440,"volume":2531,"transactions":9,"vwap":2529},"2025-06-26",179.44,180.42,179.35001,180.23,1.35,8981500,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":319,"percent_change":775,"volume":2538,"transactions":9,"vwap":2537},"2025-06-25",179.97,180.039993,178.60001,178.88,11833600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1560,"percent_change":1413,"volume":2545,"transactions":9,"vwap":2544},"2025-06-24",179.42,180.5,178.92,180.17999,10283300,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1912,"percent_change":83,"volume":2552,"transactions":9,"vwap":2551},"2025-06-23",176.94,178.58,175.98,178.49001,12724300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1196,"percent_change":609,"volume":2559,"transactions":9,"vwap":2558},"2025-06-20",178.38,178.67999,177.21001,177.64999,9401300,{"date":2561,"open":2562,"high":2549,"low":2563,"close":2564,"change":430,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-06-18",177.34,177.14999,177.36,0.01,12988300,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2562,"change":2572,"percent_change":258,"volume":2573,"transactions":9,"vwap":2562},"2025-06-17",178.32001,178.77,177.029999,-1.72,9216000,{"date":2575,"open":2576,"high":2577,"low":2569,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-06-16",178.36,179.75999,179.059998,1.71,0.96,10888000,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2377,"volume":2589,"transactions":9,"vwap":2587},"2025-06-13",178.19,179.029999,176.87,177.35001,-2.17,16262000,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1141,"percent_change":1252,"volume":2596,"transactions":9,"vwap":2595},"2025-06-12",178.62,179.55,178.14999,179.52,8786000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1067,"percent_change":735,"volume":2603,"transactions":9,"vwap":2602},"2025-06-11",180,180.029999,178.52,179.10001,11864700,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2495,"percent_change":2104,"volume":2610,"transactions":9,"vwap":2609},"2025-06-10",179.16,179.86,178.87,179.61,13056400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1679,"percent_change":430,"volume":2617,"transactions":9,"vwap":2616},"2025-06-09",179.13,179.58,178.23,178.72,11541800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":1620,"volume":2625,"transactions":9,"vwap":2623},"2025-06-06",178.66,179.0099945,178.0099945,178.69,1.53,7257800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":182,"percent_change":701,"volume":2632,"transactions":9,"vwap":2631},"2025-06-05",177.85001,178.3,176.67,177.16,11662900,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":648,"volume":2640,"transactions":9,"vwap":2638},"2025-06-04",178.31,178.45,177.57001,177.64,-0.4,6957400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":883,"volume":2648,"transactions":9,"vwap":2646},"2025-06-03",176.52,178.21001,175.92999,178.039993,1.47,9725900,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":224,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-02",176.070007,176.62,174.27,176.57001,0.08,12499600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":361,"percent_change":1095,"volume":2663,"transactions":9,"vwap":2662},"2025-05-30",176,177.0099945,174.94,176.42999,8433600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":934,"percent_change":1383,"volume":2670,"transactions":9,"vwap":2669},"2025-05-29",176.73,176.75999,174.99001,176.5,7823900,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2651,"change":2676,"percent_change":1657,"volume":2677,"transactions":9,"vwap":2651},"2025-05-28",177.56,177.69,175.77,-1.51,13696600,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":1476,"volume":2685,"transactions":9,"vwap":2683},"2025-05-27",176.46001,177.67999,175.48,177.58,3.25,8780200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":149,"percent_change":2639,"volume":2692,"transactions":9,"vwap":2691},"2025-05-23",173.22,174.88,173,174.33,11014300,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1855,"percent_change":1670,"volume":2699,"transactions":9,"vwap":2698},"2025-05-22",175.13,176.029999,174.10001,175.029999,10673200,{"date":2701,"open":2702,"high":2576,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-05-21",178.089996,175.41,175.59,-3.91,-2.18,13219500,{"date":2709,"open":2710,"high":2544,"low":2711,"close":2712,"change":2713,"percent_change":1575,"volume":2714,"transactions":9,"vwap":2712},"2025-05-20",179.49001,178.78999,179.5,-0.47,5888300,{"date":2716,"open":2576,"high":2544,"low":2717,"close":2534,"change":2288,"percent_change":1088,"volume":2718,"transactions":9,"vwap":2534},"2025-05-19",178.25999,4145500,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2722,"change":2724,"percent_change":82,"volume":2725,"transactions":9,"vwap":2722},"2025-05-16",178.42,179.99001,177.89,1.75,6304500,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":569,"percent_change":823,"volume":2731,"transactions":9,"vwap":2730},"2025-05-15",176.25999,178.28,178.24001,6989300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":1764,"volume":2739,"transactions":9,"vwap":2737},"2025-05-14",177.55,177.63,176.22,176.63,-1.07,7785500,{"date":2741,"open":2742,"high":2601,"low":2743,"close":2744,"change":127,"percent_change":1252,"volume":2745,"transactions":9,"vwap":2744},"2025-05-13",177.42999,177.22,177.7,8960000,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":742,"volume":2753,"transactions":9,"vwap":2751},"2025-05-12",177.25999,177.50999,176.039993,177.3,4.73,8903700,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1095,"percent_change":2288,"volume":2760,"transactions":9,"vwap":2759},"2025-05-09",173.029999,173.3,172.11,172.57001,3460100,{"date":2762,"open":2763,"high":2653,"low":2764,"close":2765,"change":509,"percent_change":1912,"volume":2766,"transactions":9,"vwap":2765},"2025-05-08",172.24001,171.78999,172.61,5238800,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":61,"volume":2774,"transactions":9,"vwap":2772},"2025-05-07",170.60001,171.73,169.96001,171.17,1.12,6912400,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":841,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-05-06",169.92,171.38,169.48,170.050003,-0.74,5246400,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":805,"volume":2790,"transactions":9,"vwap":2788},"2025-05-05",170.92999,172.23,170.59,171.32001,-0.57,5732400,{"date":2792,"open":2793,"high":2794,"low":2787,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-05-02",171.020004,172.28999,171.89,2.98,1.76,6865200,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":498,"percent_change":2232,"volume":2805,"transactions":9,"vwap":2804},"2025-05-01",169.14,170.50999,168.48,168.91,9380300,{"date":2807,"open":2808,"high":2809,"low":35,"close":2801,"change":1383,"percent_change":224,"volume":2810,"transactions":9,"vwap":2801},"2025-04-30",167.14999,169.55,7497400,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":82,"percent_change":814,"volume":2817,"transactions":9,"vwap":2816},"2025-04-29",167.45,169.32001,167.12,168.89999,5877300,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":83,"percent_change":898,"volume":2824,"transactions":9,"vwap":2823},"2025-04-28",167.72,168.67999,166.42,167.92,7232100,{"date":39,"open":2826,"high":2827,"low":2828,"close":2813,"change":171,"percent_change":1863,"volume":2829,"transactions":9,"vwap":2813},167.27,167.64,166.039993,5190000,{"status":2831,"indices":2832,"watchlist":2870,"sectors":2889,"benchmarks":2934},"success",[2833,2840,2846,2852,2858,2865],{"symbol":2834,"name":2835,"price":2836,"change":2837,"pct_change":648,"is_up":2838,"sparkline":2839,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2841,"name":2842,"price":2843,"change":2844,"pct_change":1081,"is_up":2838,"sparkline":2845,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2847,"name":2848,"price":2849,"change":2850,"pct_change":341,"is_up":2838,"sparkline":2851,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2853,"name":2854,"price":2855,"change":2856,"pct_change":648,"is_up":2838,"sparkline":2857,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2859,"name":2860,"price":2861,"change":2862,"pct_change":2863,"is_up":2838,"sparkline":2864,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2866,"name":2867,"price":2868,"change":225,"pct_change":83,"is_up":11,"sparkline":2869,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2871,2877,2883],{"symbol":2872,"name":2873,"price":2874,"change":2875,"pct_change":204,"is_up":2838,"sparkline":2876,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2878,"name":2879,"price":2880,"change":2881,"pct_change":823,"is_up":11,"sparkline":2882,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2884,"name":2885,"price":2886,"change":2887,"pct_change":2256,"is_up":2838,"sparkline":2888,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2890,2894,2898,2902,2906,2910,2914,2918,2922,2926,2930],{"name":2891,"etf":2892,"change":342,"price":2893,"is_up":2838},"Technology","XLK",201.39,{"name":2895,"etf":2896,"change":182,"price":2897,"is_up":2838},"Financials","XLF",53.75,{"name":2899,"etf":2900,"change":192,"price":2901,"is_up":11},"Healthcare","XLV",168.81,{"name":2903,"etf":2904,"change":1670,"price":2905,"is_up":2838},"Consumer Cycl","XLY",111.36,{"name":2907,"etf":2908,"change":1073,"price":2909,"is_up":2838},"Consumer Staples","XLP",81.7,{"name":2911,"etf":2912,"change":950,"price":2913,"is_up":2838},"Energy","XLE",63.38,{"name":2915,"etf":2916,"change":2706,"price":2917,"is_up":2838},"Industrials","XLI",167.84,{"name":2919,"etf":2920,"change":2676,"price":2921,"is_up":2838},"Materials","XLB",48.98,{"name":2923,"etf":2924,"change":2863,"price":2925,"is_up":2838},"Real Estate","XLRE",40.57,{"name":2927,"etf":2928,"change":2288,"price":2929,"is_up":2838},"Utilities","XLU",41.15,{"name":2931,"etf":2932,"change":538,"price":2933,"is_up":2838},"Comm Services","XLC",111.26,[2935,2939,2943,2947],{"ticker":2936,"name":2937,"price":2938,"change":104,"is_up":2838},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2940,"name":2941,"price":2942,"change":2295,"is_up":2838},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2944,"name":2945,"price":2946,"change":1876,"is_up":2838},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2948,"name":2949,"price":2950,"change":2863,"is_up":2838},"IWM","iShares Russell 2000",277.7]