[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACWX":3,"stock-historical-ACWX":26,"homepage-market-summary":2537},{"ticker":4,"date":5,"profile":6,"quote":11},"ACWX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares MSCI ACWI ex US ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},75.16,75.48,75.5,74.6451,75.62,-0.46,-0.61,2950666.389355,0,78.78,22,1046668.355143681,93.6,4656,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":36},365,1,1000,{"period_high":21,"period_low":31,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":12,"start_date":35,"end_date":5},54.02,2036387,743281361.548979,38.11,"2025-04-21",[37,40,49,60,71,82,93,103,114,125,135,146,156,164,174,184,195,206,215,226,236,245,254,265,275,285,296,304,313,321,331,339,349,358,368,378,387,396,404,412,421,429,440,450,461,472,483,493,503,511,522,533,544,551,562,573,583,594,604,612,620,628,634,638,644,653,658,664,671,680,687,695,700,708,717,722,728,735,744,752,759,764,772,779,785,790,797,804,810,817,824,830,836,844,851,857,865,870,877,883,889,894,899,906,915,921,929,937,945,953,961,969,977,983,990,994,1001,1006,1012,1019,1026,1033,1041,1050,1057,1063,1070,1076,1085,1091,1098,1105,1113,1120,1129,1137,1144,1152,1160,1169,1177,1185,1193,1201,1208,1214,1223,1231,1240,1247,1253,1258,1264,1268,1273,1278,1284,1291,1296,1301,1307,1313,1318,1324,1333,1340,1348,1355,1361,1370,1376,1382,1388,1396,1403,1409,1417,1426,1431,1437,1443,1448,1453,1460,1466,1470,1475,1482,1486,1494,1501,1508,1512,1518,1526,1532,1538,1544,1549,1558,1563,1570,1576,1581,1586,1591,1597,1602,1607,1613,1619,1626,1631,1639,1646,1652,1659,1665,1672,1677,1682,1686,1691,1694,1699,1705,1711,1715,1723,1728,1732,1738,1744,1749,1756,1761,1765,1768,1774,1778,1783,1789,1795,1801,1807,1815,1818,1821,1825,1828,1832,1839,1845,1852,1859,1865,1872,1878,1883,1887,1891,1897,1903,1908,1912,1918,1926,1934,1942,1950,1957,1964,1971,1978,1984,1991,1998,2005,2010,2016,2022,2027,2032,2037,2041,2045,2049,2055,2063,2069,2075,2083,2090,2098,2104,2112,2118,2125,2131,2138,2144,2153,2160,2168,2173,2179,2184,2190,2196,2202,2208,2214,2220,2225,2229,2234,2240,2244,2250,2255,2261,2268,2274,2279,2286,2294,2299,2307,2312,2314,2317,2320,2324,2330,2337,2344,2350,2356,2361,2366,2373,2377,2383,2389,2396,2402,2409,2417,2424,2430,2438,2444,2450,2456,2463,2469,2476,2482,2489,2495,2502,2509,2517,2524,2532],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":38,"vwap":39},23291,74.9969,{"date":41,"open":42,"high":42,"low":43,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-09-30",76.28,75.535,-0.56,-0.74,3324333.245829,23417,75.8152,{"date":50,"open":51,"high":52,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-29",75.95,76.25,75.71,76.18,-0.09,-0.12,2528070.187164,19354,75.998,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-28",76.37,76.72,75.89,76.27,-0.6,-0.78,4984542.280772,30006,76.3085,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-25",76.76,77.045,76.39,76.87,0.68,0.89,4343265.307037,23221,76.8173,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-24",76.3,76.54,75.835,76.19,-0.36,-0.47,4107404.578516,31797,76.1652,{"date":94,"open":95,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-23",77.23,76.32,76.55,-1.29,-1.66,5228022.728331,30057,76.6688,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-22",77.68,78.08,77.405,77.84,0.37,0.48,80173987.141186,67322,77.708,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-21",77.26,77.57,76.985,77.47,1.19,1.56,881611.018949,8617,77.3151,{"date":126,"open":127,"high":128,"low":129,"close":42,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-18",76.17,76.43,75.955,-0.45,-0.59,1021187.748456,9201,76.1116,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-17",76.81,76.82,76.57,76.73,0.99,1.31,1294628.019151,10573,76.713,{"date":147,"open":148,"high":97,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-16",76.42,75.275,75.74,-0.19,-0.25,2450065.281995,20747,76.084,{"date":157,"open":87,"high":87,"low":158,"close":159,"change":160,"percent_change":130,"volume":161,"transactions":162,"vwap":163},"2026-09-15",75.68,75.93,-0.34,4966394.327362,15498,75.9293,{"date":165,"open":166,"high":167,"low":168,"close":65,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-14",76.35,76.69,75.965,-0.98,-1.27,1893569.204123,15483,76.2981,{"date":175,"open":176,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-11",77.62,77.225,77.25,0.62,0.81,10583784.975876,34596,77.2957,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-10",76.99,77.065,76.52,76.63,-0.97,-1.25,1230529.256663,8974,76.7552,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-09",78.1,78.11,77.505,77.6,-0.64,-0.82,726337.638339,6598,77.7824,{"date":207,"open":21,"high":21,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-08",78.21,78.24,-0.26,-0.33,726151.623513,6506,78.4665,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-04",78.07,78.595,77.945,78.5,0.41,0.53,1343115.53316,7160,78.3309,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":28,"volume":233,"transactions":234,"vwap":235},"2026-09-03",77.8,78.15,77.475,78.09,0.77,1089640.804149,8064,77.905,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":110,"percent_change":179,"volume":242,"transactions":243,"vwap":244},"2026-09-02",77.08,77.335,76.96,77.32,1310219.711967,7957,77.1789,{"date":246,"open":116,"high":247,"low":248,"close":249,"change":44,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-01",77.42,76.685,76.84,-0.72,1937174.222006,11616,77.0128,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-31",77.81,77.87,77.27,77.4,-0.21,-0.27,8650667.987386,10796,77.4171,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":130,"volume":272,"transactions":273,"vwap":274},"2026-08-28",78.31,78.45,77.465,77.61,-0.35,978209.766664,9028,77.7955,{"date":276,"open":277,"high":217,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-27",78.035,77.66,77.96,0.06,0.08,1920941.642792,11279,77.8239,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-26",78.26,78.33,77.885,77.9,-0.32,-0.41,1143244.113378,7880,77.9956,{"date":297,"open":298,"high":209,"low":299,"close":300,"change":232,"percent_change":141,"volume":301,"transactions":302,"vwap":303},"2026-08-25",77.98,77.785,78.22,1394695.731608,9400,78.0953,{"date":305,"open":200,"high":200,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-24",77.21,77.45,-0.49,-0.63,923875.34469,6960,77.4152,{"date":314,"open":198,"high":198,"low":228,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-21",77.94,0.64,0.83,1958675.61263,9500,77.9534,{"date":322,"open":323,"high":200,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-20",77.14,77.06,77.3,0.04,0.05,1044322.688238,8296,77.2314,{"date":332,"open":333,"high":334,"low":74,"close":116,"change":335,"percent_change":316,"volume":336,"transactions":337,"vwap":338},"2026-08-19",77.41,77.67,0.49,1279195.159415,9919,77.2577,{"date":340,"open":341,"high":230,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-18",77.22,76.735,76.77,-1.33,-1.7,705304.053172,6327,76.9653,{"date":350,"open":209,"high":351,"low":352,"close":197,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-17",78.43,78.005,0.23,0.3,1114360.908094,8842,78.2353,{"date":359,"open":360,"high":361,"low":362,"close":257,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-14",78.06,78.16,77.73,-0.04,-0.05,1226544.241691,7997,77.8678,{"date":369,"open":370,"high":360,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-13",77.89,77.745,77.91,0.16,0.21,1472949.447094,6199,77.9337,{"date":379,"open":279,"high":279,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-12",77.555,77.75,0.61,0.79,4800865.803156,8804,77.7438,{"date":388,"open":119,"high":389,"low":390,"close":323,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-11",77.525,76.955,0.1,0.13,896158.74216,7267,77.2227,{"date":397,"open":306,"high":341,"low":390,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-10",77.04,-0.37,-0.48,1028873.445555,7477,77.1133,{"date":405,"open":406,"high":407,"low":408,"close":333,"change":232,"percent_change":28,"volume":409,"transactions":410,"vwap":411},"2026-08-07",77.56,77.64,77.05,1334385.365469,9214,77.3114,{"date":413,"open":414,"high":408,"low":415,"close":416,"change":417,"percent_change":88,"volume":418,"transactions":419,"vwap":420},"2026-08-06",76.65,76.47,76.64,-0.28,1175885.459496,9252,76.7364,{"date":422,"open":116,"high":423,"low":424,"close":425,"change":280,"percent_change":281,"volume":426,"transactions":427,"vwap":428},"2026-08-05",77.3499,76.895,76.92,1238257.089521,11364,77.097,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-04",76.31,76.9499,76.2,76.86,1.2,1.59,2825502.292153,12676,76.8174,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":221,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-03",75.23,75.705,74.98,75.66,0.54,3995993.950955,14035,75.2779,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-31",75.67,75.7,74.6,75.25,-0.13,-0.17,1879229.66598,13966,75.1976,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-07-30",74.51,75.41,74.32,75.38,2.21,3.02,1673679.846136,15010,75.0549,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-29",73.74,74.48,72.875,73.17,-0.77,-1.04,1933336.259507,20567,73.5184,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":308,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-28",73.43,74.255,73.33,73.94,-0.66,2593821.728189,16334,74.0016,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-27",74.92,73.932846,74.43,0.33,0.45,2697356.901376,16691,74.2777,{"date":504,"open":497,"high":505,"low":506,"close":507,"change":260,"percent_change":417,"volume":508,"transactions":509,"vwap":510},"2026-07-24",74.68,73.995,74.1,1381316.31419,13043,74.3194,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-23",74.2,74.635,73.925,74.31,-0.75,-1,2360881.402974,15983,74.2878,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-22",75.05,75.28,75,75.06,-0.02,-0.03,1528282.61996,6985,75.1242,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-21",74.78,75.175,74.4,75.08,1.34,1.82,1260876.001582,9441,74.9268,{"date":545,"open":546,"high":497,"low":547,"close":474,"change":261,"percent_change":88,"volume":548,"transactions":549,"vwap":550},"2026-07-20",74.35,73.65,3967597.542802,15412,73.9692,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-17",73.4,74.275,73.2,74.01,-0.57,-0.76,1856315.669869,17245,73.8845,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-16",74.69,74.93,74.34,74.58,-0.85,-1.13,862708.653532,10702,74.5971,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":109,"volume":580,"transactions":581,"vwap":582},"2026-07-15",75.53,75.565,74.72,75.43,0.28,953982.517559,10224,75.2834,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-14",75.33,75.54,75.085,75.15,0.8,1.08,797442.964229,9930,75.2717,{"date":595,"open":596,"high":597,"low":598,"close":546,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-13",74.87,74.935,74.23,-1.39,-1.84,1039123.391878,16320,74.5893,{"date":605,"open":606,"high":607,"low":608,"close":150,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":150},"2026-07-10",75.58,75.86,75.14,0.27,0.36,1055900,{"date":613,"open":614,"high":615,"low":588,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-09",75.29,75.65,75.47,0.55,0.73,896300,{"date":621,"open":622,"high":623,"low":624,"close":495,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":495},"2026-07-08",74.5,74.96,74,-0.22,-0.29,1374900,{"date":629,"open":445,"high":630,"low":631,"close":608,"change":98,"percent_change":632,"volume":633,"transactions":9,"vwap":608},"2026-07-07",75.84,74.9,-1.69,1271700,{"date":635,"open":51,"high":415,"low":51,"close":128,"change":435,"percent_change":636,"volume":637,"transactions":9,"vwap":128},"2026-07-06",1.6,1203800,{"date":639,"open":150,"high":433,"low":640,"close":442,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":442},"2026-07-02",74.61,0.24,0.32,2674600,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-01",75.13,75.49,74.95,74.99,-1.12,-1.47,4083900,{"date":654,"open":14,"high":655,"low":464,"close":655,"change":179,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-06-30",76.11,0.82,2562300,{"date":659,"open":660,"high":661,"low":662,"close":647,"change":110,"percent_change":316,"volume":663,"transactions":9,"vwap":647},"2026-06-29",75.17,75.51,74.39,1459200,{"date":665,"open":577,"high":466,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-26",74.56,75.010002,-0.55,-0.73,788900,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-25",75.82,76.16,75.12,75.56,0.69,0.92,1075000,{"date":681,"open":667,"high":682,"low":683,"close":596,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":596},"2026-06-24",75.11,74.46,-0.06,-0.08,1344300,{"date":688,"open":689,"high":690,"low":691,"close":565,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":565},"2026-06-23",74.97,75.6,74.7,-2.45,-3.17,1321800,{"date":696,"open":697,"high":117,"low":95,"close":698,"change":579,"percent_change":610,"volume":699,"transactions":9,"vwap":698},"2026-06-22",77.43,77.38,1116200,{"date":701,"open":702,"high":258,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-18",77.089996,76.9,77.099998,1.07,1.41,1316000,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-17",77.15,77.48,75.97,76.029999,-0.39,-0.51,6508000,{"date":718,"open":719,"high":720,"low":62,"close":148,"change":399,"percent_change":400,"volume":721,"transactions":9,"vwap":148},"2026-06-16",76.89,77.080002,2114600,{"date":723,"open":724,"high":710,"low":167,"close":725,"change":498,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-15",77.07,76.79,0.43,1440100,{"date":729,"open":730,"high":63,"low":731,"close":732,"change":642,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-12",76.22,75.76,76.46,0.42,1563700,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-11",74.38,76.24,74.18,76.14,2.51,3.41,1842400,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":651,"volume":751,"transactions":9,"vwap":749},"2026-06-10",74.25,74.86,73.59,73.63,-1.1,1299200,{"date":753,"open":158,"high":754,"low":755,"close":756,"change":281,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-09",75.92,73.28,74.73,0.11,1619300,{"date":760,"open":761,"high":12,"low":463,"close":762,"change":618,"percent_change":141,"volume":763,"transactions":9,"vwap":762},"2026-06-08",74.79,74.65,1343600,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-05",75.75,73.7,73.92,-2.98,-3.88,1595200,{"date":773,"open":774,"high":775,"low":166,"close":703,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":703},"2026-06-04",76.48,77.019997,0.17,0.22,1445400,{"date":780,"open":241,"high":781,"low":782,"close":140,"change":202,"percent_change":783,"volume":784,"transactions":9,"vwap":140},"2026-06-03",77.33,76.66,-1.06,1107100,{"date":786,"open":704,"high":787,"low":720,"close":788,"change":382,"percent_change":383,"volume":789,"transactions":9,"vwap":788},"2026-06-02",77.59,77.55,1056600,{"date":791,"open":792,"high":178,"low":730,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-01",76.5,76.94,0.44,0.58,3631400,{"date":798,"open":799,"high":800,"low":801,"close":792,"change":327,"percent_change":802,"volume":803,"transactions":9,"vwap":792},"2026-05-29",76.83,76.98,76.44,0.07,1633500,{"date":805,"open":453,"high":414,"low":806,"close":807,"change":757,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-05-28",75.64,76.45,0.14,2526600,{"date":811,"open":414,"high":167,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-27",76.080002,76.34,-0.24,-0.31,1726800,{"date":818,"open":819,"high":416,"low":52,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-26",76.51,76.58,1.49,1.98,1575600,{"date":825,"open":826,"high":575,"low":827,"close":828,"change":260,"percent_change":417,"volume":829,"transactions":9,"vwap":828},"2026-05-22",75.36,75.019997,75.089996,1049000,{"date":831,"open":737,"high":575,"low":513,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-21",75.3,0.47,0.63,1639500,{"date":837,"open":838,"high":565,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-20",73.69,73.61,74.83,1.33,1.81,2920000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":18,"percent_change":202,"volume":850,"transactions":9,"vwap":849},"2026-05-19",73.27,73.99,73.13,73.5,1434800,{"date":852,"open":853,"high":537,"low":849,"close":854,"change":733,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-18",74.37,74.11,0.57,1660500,{"date":858,"open":859,"high":860,"low":861,"close":838,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":838},"2026-05-15",73.95,74.010002,73.49,-1.72,-2.28,981500,{"date":866,"open":867,"high":690,"low":868,"close":464,"change":363,"percent_change":364,"volume":869,"transactions":9,"vwap":464},"2026-05-14",75.4,75.19,820900,{"date":871,"open":631,"high":575,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-13",74.75,75.45,0.76,1.02,716400,{"date":878,"open":879,"high":495,"low":880,"close":564,"change":518,"percent_change":881,"volume":882,"transactions":9,"vwap":564},"2026-05-12",74.67,74.040001,-1.32,1042400,{"date":884,"open":885,"high":64,"low":606,"close":886,"change":887,"percent_change":456,"volume":888,"transactions":9,"vwap":886},"2026-05-11",75.79,75.69,-0.1,1497300,{"date":890,"open":676,"high":673,"low":464,"close":885,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":885},"2026-05-08",1.01,1.35,1259700,{"date":895,"open":812,"high":812,"low":872,"close":535,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":535},"2026-05-07",-1.21,-1.59,1975700,{"date":900,"open":158,"high":901,"low":616,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-06",76.089996,75.99,2.03,2.74,1343700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-05",73.72,74.12,73.53,73.96,1.05,1.44,1142400,{"date":916,"open":917,"high":908,"low":918,"close":919,"change":45,"percent_change":518,"volume":920,"transactions":9,"vwap":919},"2026-05-04",73.39,72.73,72.91,3956600,{"date":922,"open":923,"high":924,"low":925,"close":547,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":547},"2026-05-01",73.66,74.19,73.6,0.02,0.03,2822800,{"date":930,"open":931,"high":932,"low":933,"close":749,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":749},"2026-04-30",72.95,73.8,72.74,1.55,2.15,3673500,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-29",72.5,71.79,72.080002,-0.58,-0.8,1881000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":250,"volume":952,"transactions":9,"vwap":950},"2026-04-28",72.7,72.86,72.32,72.66,-0.53,1169600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":56,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-27",73.37,73.56,73.080002,73.19,-0.16,1318400,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":686,"transactions":9,"vwap":966},"2026-04-24",73.099998,73.41,72.81,73.31,0.75,1.03,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":943,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-23",73,73.26,71.83,72.56,-1.09,3417500,{"date":978,"open":955,"high":861,"low":979,"close":980,"change":981,"percent_change":656,"volume":982,"transactions":9,"vwap":980},"2026-04-22",73.12,73.36,0.6,1171100,{"date":984,"open":768,"high":985,"low":950,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-21",73.98,72.76,-1.43,-1.93,1883500,{"date":991,"open":847,"high":924,"low":767,"close":924,"change":417,"percent_change":992,"volume":993,"transactions":9,"vwap":924},"2026-04-20",-0.38,2494600,{"date":995,"open":567,"high":996,"low":997,"close":998,"change":891,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-17",75.080002,74.36,74.47,1.37,1916400,{"date":1002,"open":1003,"high":1003,"low":972,"close":1004,"change":529,"percent_change":363,"volume":1005,"transactions":9,"vwap":1004},"2026-04-16",73.75,73.46,1604200,{"date":1007,"open":1008,"high":956,"low":1009,"close":861,"change":456,"percent_change":1010,"volume":1011,"transactions":9,"vwap":861},"2026-04-15",73.48,73.25,-0.18,1504700,{"date":1013,"open":1014,"high":838,"low":848,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-14",73.23,73.62,0.84,1.15,1553500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":335,"percent_change":77,"volume":1025,"transactions":9,"vwap":1024},"2026-04-13",71.75,72.82,71.64,72.78,4829500,{"date":1027,"open":974,"high":950,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-10",72.059998,72.29,0.18,0.25,1315600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":260,"volume":1040,"transactions":9,"vwap":1038},"2026-04-09",71.57,72.36,71.3,72.11,-0.15,2882900,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-08",72.57,72.58,71.74,72.26,2.93,4.23,4869700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":927,"percent_change":326,"volume":1056,"transactions":9,"vwap":1055},"2026-04-07",68.95,69.4,68.25,69.33,4618100,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":109,"percent_change":446,"volume":1062,"transactions":9,"vwap":1061},"2026-04-06",69,69.44,69.3,2537500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":17,"percent_change":489,"volume":1069,"transactions":9,"vwap":1068},"2026-04-02",67.76,69.23,67.67,68.93,3456200,{"date":1071,"open":1061,"high":1072,"low":1073,"close":1074,"change":678,"percent_change":539,"volume":1075,"transactions":9,"vwap":1074},"2026-04-01",69.87,69.089996,69.39,12046200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-31",66.98,68.52,66.87,68.47,2.18,3.29,4218600,{"date":1086,"open":1080,"high":1087,"low":1088,"close":1089,"change":363,"percent_change":684,"volume":1090,"transactions":9,"vwap":1089},"2026-03-30",66.99,65.99,66.29,1850100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":400,"percent_change":250,"volume":1097,"transactions":9,"vwap":1096},"2026-03-27",66.7,67.029999,66.12,66.33,1317000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":345,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-26",67.49,68.040001,66.81,-2.48,2052800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":891,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-25",68.5,68.83,68.099998,68.51,1.5,2134500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":951,"percent_change":67,"volume":1119,"transactions":9,"vwap":1118},"2026-03-24",67,67.88,66.8,67.5,2914700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-23",67.59,68.79,67.38,68.029999,1.66,2.5,3193800,{"date":1130,"open":1116,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-20",68.13,66.050003,66.37,-2.09,-3.05,2244400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":456,"percent_change":151,"volume":1143,"transactions":9,"vwap":1142},"2026-03-19",67.26,68.8,67.16,68.46,6513200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":344,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-18",69.45,69.65,68.56,68.59,-1.9,2488000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":733,"volume":1159,"transactions":9,"vwap":1157},"2026-03-17",70.17,70.31,69.8,69.92,0.29,2100800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-16",69.26,69.83,69.18,69.63,1.43,2.1,3502700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":18,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-13",69.21,69.52,68.07,68.2,-0.89,6056300,{"date":1178,"open":1179,"high":1180,"low":1148,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-12",69.53,69.56,68.81,-1.41,-2.01,11062800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":887,"volume":1192,"transactions":9,"vwap":1190},"2026-03-11",70.12,70.52,69.75,70.22,-0.07,2235400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1158,"volume":1200,"transactions":9,"vwap":1198},"2026-03-10",70.5,71.44,70.07,70.29,0.2,3758800,{"date":1202,"open":1203,"high":1198,"low":1204,"close":1205,"change":383,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-09",68.33,67.81,70.089996,1.14,4018600,{"date":1209,"open":1210,"high":1211,"low":1107,"close":1061,"change":942,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1061},"2026-03-06",68.73,69.64,-0.83,3043400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-05",70.25,70.74,69.15,69.88,-1.54,-2.16,2273300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":383,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-04",70.98,71.6,70.66,71.42,1.12,4591600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-03",69.81,70.96,68.84,70.63,-2.55,-3.48,6204800,{"date":1241,"open":1242,"high":861,"low":1243,"close":1244,"change":170,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-02",72.69,72.51,73.18,-1.71,3258000,{"date":1248,"open":537,"high":1249,"low":1250,"close":1251,"change":1010,"percent_change":814,"volume":1252,"transactions":9,"vwap":1251},"2026-02-27",74.76,74.27,74.45,2266700,{"date":1254,"open":872,"high":1255,"low":860,"close":1256,"change":260,"percent_change":417,"volume":1257,"transactions":9,"vwap":1256},"2026-02-26",74.82,74.63,4265800,{"date":1259,"open":1260,"high":495,"low":1261,"close":1262,"change":967,"percent_change":891,"volume":1263,"transactions":9,"vwap":1262},"2026-02-25",74.66,74.49,74.84,1507400,{"date":1265,"open":474,"high":1250,"low":839,"close":1266,"change":794,"percent_change":981,"volume":1267,"transactions":9,"vwap":1266},"2026-02-24",74.089996,2046800,{"date":1269,"open":1270,"high":1271,"low":485,"close":547,"change":89,"percent_change":309,"volume":1272,"transactions":9,"vwap":547},"2026-02-23",73.9,74.17,2429700,{"date":1274,"open":477,"high":909,"low":963,"close":909,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":909},"2026-02-20",0.9,1.23,2468500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":456,"percent_change":1010,"volume":1283,"transactions":9,"vwap":1281},"2026-02-19",72.88,73.22,72.68,1842700,{"date":1285,"open":1286,"high":474,"low":1287,"close":1288,"change":1031,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-18",73.29,73.15,73.35,0.34,2246800,{"date":1292,"open":918,"high":1009,"low":1293,"close":963,"change":1039,"percent_change":1294,"volume":1295,"transactions":9,"vwap":963},"2026-02-17",72.31,-0.2,2506200,{"date":1297,"open":1298,"high":1288,"low":1299,"close":1009,"change":1031,"percent_change":1289,"volume":1300,"transactions":9,"vwap":1009},"2026-02-13",72.92,72.46,2443600,{"date":1302,"open":911,"high":1303,"low":1304,"close":971,"change":558,"percent_change":1305,"volume":1306,"transactions":9,"vwap":971},"2026-02-12",74.019997,72.83,-1.03,2575500,{"date":1308,"open":923,"high":1309,"low":1310,"close":1311,"change":981,"percent_change":656,"volume":1312,"transactions":9,"vwap":1311},"2026-02-11",73.87,73.14,73.76,3171400,{"date":1314,"open":1288,"high":955,"low":1315,"close":1316,"change":374,"percent_change":1158,"volume":1317,"transactions":9,"vwap":1316},"2026-02-10",73.11,73.16,1856200,{"date":1319,"open":1320,"high":1321,"low":1046,"close":931,"change":1275,"percent_change":1322,"volume":1323,"transactions":9,"vwap":931},"2026-02-09",72.33,73.040001,1.25,2665500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-06",71.4,72.07,71.37,72.050003,1.65,2.34,1690200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":943,"percent_change":650,"volume":1339,"transactions":9,"vwap":1338},"2026-02-05",70.59,71.010002,70.3,70.4,1888800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1294,"volume":1347,"transactions":9,"vwap":1345},"2026-02-04",71.87,72.019997,70.88,71.2,-0.14,2613700,{"date":1349,"open":1228,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":776,"volume":1354,"transactions":9,"vwap":1352},"2026-02-03",71.55,70.75,71.34,0.12,2224200,{"date":1356,"open":1357,"high":1358,"low":1227,"close":1359,"change":794,"percent_change":179,"volume":1360,"transactions":9,"vwap":1359},"2026-02-02",70.67,71.29,71.22,3546900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-30",71.54,71.61,70.49,70.78,-1.15,-1.6,2838900,{"date":1371,"open":1046,"high":1320,"low":1372,"close":1373,"change":777,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-01-29",71.019997,71.93,0.31,3637900,{"date":1377,"open":1021,"high":1378,"low":1379,"close":1380,"change":210,"percent_change":88,"volume":1381,"transactions":9,"vwap":1380},"2026-01-28",71.89,71.35,71.71,2986700,{"date":1383,"open":1384,"high":1329,"low":1384,"close":1385,"change":1206,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-27",71.52,71.97,1.61,3106500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":109,"volume":1395,"transactions":9,"vwap":1393},"2026-01-26",70.9,71.07,70.8,70.83,0.26,2522600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":733,"percent_change":981,"volume":1402,"transactions":9,"vwap":1401},"2026-01-23",70,70.62,69.89,70.57,2720800,{"date":1404,"open":1405,"high":1337,"low":1406,"close":1405,"change":221,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-22",70.15,69.97,0.59,4582800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":968,"volume":1416,"transactions":9,"vwap":1414},"2026-01-21",69.48,70.019997,69.16,69.74,0.71,6720700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-20",69.14,69.5,68.91,69.029999,-0.86,-1.23,3155700,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1400,"change":363,"percent_change":684,"volume":1430,"transactions":9,"vwap":1400},"2026-01-16",69.96,69.6,3268100,{"date":1432,"open":1433,"high":1434,"low":1163,"close":1435,"change":776,"percent_change":641,"volume":1436,"transactions":9,"vwap":1435},"2026-01-15",69.91,70.14,69.93,5642200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":354,"percent_change":726,"volume":1442,"transactions":9,"vwap":1440},"2026-01-14",69.73,69.76,69.47,2803900,{"date":1444,"open":1189,"high":1189,"low":1061,"close":1445,"change":88,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-13",69.46,-0.52,1977700,{"date":1449,"open":1179,"high":1450,"low":1441,"close":1451,"change":855,"percent_change":656,"volume":1452,"transactions":9,"vwap":1451},"2026-01-12",69.86,69.82,2843400,{"date":1454,"open":1455,"high":1061,"low":1456,"close":1457,"change":1458,"percent_change":618,"volume":1459,"transactions":9,"vwap":1457},"2026-01-09",68.92,68.89,69.25,0.5,2860300,{"date":1461,"open":1462,"high":1463,"low":1081,"close":1464,"change":20,"percent_change":20,"volume":1465,"transactions":9,"vwap":1464},"2026-01-08",68.55,68.76,68.75,2196800,{"date":1467,"open":1059,"high":1059,"low":1468,"close":1464,"change":714,"percent_change":44,"volume":1469,"transactions":9,"vwap":1464},"2026-01-07",68.69,2661900,{"date":1471,"open":1419,"high":1162,"low":1472,"close":1419,"change":1394,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1419},"2026-01-06",69.019997,0.38,1977100,{"date":1476,"open":1477,"high":1455,"low":1478,"close":1479,"change":967,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-05",68.4,68.31,68.88,1.1,3601300,{"date":1483,"open":1484,"high":1131,"low":1065,"close":1131,"change":28,"percent_change":821,"volume":1485,"transactions":9,"vwap":1131},"2026-01-02",68.010002,3505700,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-12-31",67.42,67.099998,67.13,-0.3,-0.44,4286000,{"date":1495,"open":1100,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":777,"volume":1500,"transactions":9,"vwap":1498},"2025-12-30",67.62,67.4,67.43,0.15,2548700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":260,"percent_change":815,"volume":1507,"transactions":9,"vwap":1506},"2025-12-29",67.24,67.36,67.11,67.28,1674700,{"date":1509,"open":1488,"high":1100,"low":1510,"close":1100,"change":641,"percent_change":610,"volume":1511,"transactions":9,"vwap":1100},"2025-12-26",67.31,1103700,{"date":1513,"open":1139,"high":1514,"low":1141,"close":1515,"change":280,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-24",67.32,67.25,0.09,890800,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":499,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-23",67.089996,67.23,66.95,67.19,0.67,1165800,{"date":1527,"open":1093,"high":1102,"low":1528,"close":1529,"change":1394,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-22",66.56,66.74,0.39,1438200,{"date":1533,"open":1133,"high":1534,"low":1535,"close":1536,"change":1458,"percent_change":874,"volume":1537,"transactions":9,"vwap":1536},"2025-12-19",66.68,66.32,66.48,2136300,{"date":1539,"open":1132,"high":1540,"low":1541,"close":1542,"change":1407,"percent_change":1275,"volume":1543,"transactions":9,"vwap":1542},"2025-12-18",66.31,65.85,65.98,2213800,{"date":1545,"open":1542,"high":1546,"low":1547,"close":1547,"change":951,"percent_change":943,"volume":1548,"transactions":9,"vwap":1547},"2025-12-17",66.019997,65.39,1963500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-16",66.059998,66.15,65.7,65.92,-1.44,-2.14,1603100,{"date":1559,"open":1560,"high":1561,"low":1515,"close":1504,"change":1199,"percent_change":354,"volume":1562,"transactions":9,"vwap":1504},"2025-12-15",67.69,67.7,1877800,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1141,"change":400,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1141},"2025-12-12",67.72,67.74,66.9,-0.71,1655700,{"date":1571,"open":1498,"high":1572,"low":1573,"close":1574,"change":374,"percent_change":1374,"volume":1575,"transactions":9,"vwap":1574},"2025-12-11",67.71,67.29,67.64,1291900,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1498,"change":967,"percent_change":1229,"volume":1580,"transactions":9,"vwap":1498},"2025-12-10",66.69,67.54,1263300,{"date":1582,"open":1117,"high":1583,"low":1584,"close":1534,"change":1191,"percent_change":887,"volume":1585,"transactions":9,"vwap":1534},"2025-12-09",66.89,66.65,817300,{"date":1587,"open":1094,"high":1094,"low":1588,"close":1589,"change":625,"percent_change":211,"volume":1590,"transactions":9,"vwap":1589},"2025-12-08",66.62,66.75,1596700,{"date":1592,"open":1593,"high":1594,"low":1567,"close":1595,"change":1499,"percent_change":777,"volume":1596,"transactions":9,"vwap":1595},"2025-12-05",67.15,67.3,66.97,1954700,{"date":1598,"open":1599,"high":1522,"low":1534,"close":1600,"change":374,"percent_change":642,"volume":1601,"transactions":9,"vwap":1600},"2025-12-04",66.92,66.82,1168700,{"date":1603,"open":1096,"high":1604,"low":1535,"close":1605,"change":1394,"percent_change":1530,"volume":1606,"transactions":9,"vwap":1605},"2025-12-03",66.63,66.61,1281100,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":757,"percent_change":776,"volume":1612,"transactions":9,"vwap":1611},"2025-12-02",66.45,66.14,66.35,1138100,{"date":1614,"open":1615,"high":1536,"low":1616,"close":1617,"change":152,"percent_change":992,"volume":1618,"transactions":9,"vwap":1617},"2025-12-01",66.28,66.18,66.24,1159500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":641,"percent_change":610,"volume":1625,"transactions":9,"vwap":1624},"2025-11-28",66.25,66.51,66.13,66.49,1068000,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1621,"change":1524,"percent_change":875,"volume":1630,"transactions":9,"vwap":1621},"2025-11-26",65.83,66.36,1362400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1407,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-25",65.19,65.6,64.91,65.58,0.91,928600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":579,"percent_change":726,"volume":1645,"transactions":9,"vwap":1644},"2025-11-24",64.67,65.07,64.59,64.99,1201600,{"date":1647,"open":1648,"high":1635,"low":1649,"close":1650,"change":316,"percent_change":28,"volume":1651,"transactions":9,"vwap":1650},"2025-11-21",64.31,64.010002,64.71,1909800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":1175,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-11-20",65.55,65.56,64.07,-1.37,1543400,{"date":1660,"open":1642,"high":1661,"low":1662,"close":1663,"change":1010,"percent_change":417,"volume":1664,"transactions":9,"vwap":1663},"2025-11-19",65.32,64.68,64.96,1395700,{"date":1666,"open":1667,"high":1547,"low":1668,"close":1669,"change":66,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-18",65.040001,64.73,65.14,-0.91,1583400,{"date":1673,"open":1610,"high":1629,"low":1674,"close":1675,"change":202,"percent_change":1424,"volume":1676,"transactions":9,"vwap":1675},"2025-11-17",65.52,65.74,926700,{"date":1678,"open":1679,"high":1117,"low":1680,"close":1528,"change":55,"percent_change":1346,"volume":1681,"transactions":9,"vwap":1528},"2025-11-14",66.16,66.07,1550400,{"date":1683,"open":1514,"high":1498,"low":1528,"close":1584,"change":943,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1584},"2025-11-13",-1.19,826700,{"date":1687,"open":1506,"high":1118,"low":1688,"close":1689,"change":642,"percent_change":110,"volume":1690,"transactions":9,"vwap":1689},"2025-11-12",67.27,67.45,1025200,{"date":1692,"open":1595,"high":1521,"low":1583,"close":1490,"change":498,"percent_change":335,"volume":1693,"transactions":9,"vwap":1490},"2025-11-11",595900,{"date":1695,"open":1696,"high":1600,"low":1540,"close":1117,"change":1697,"percent_change":841,"volume":1698,"transactions":9,"vwap":1117},"2025-11-10",66.55,0.88,1037800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1554,"change":757,"percent_change":776,"volume":1704,"transactions":9,"vwap":1554},"2025-11-07",65.38,65.94,65.2,1034500,{"date":1706,"open":1679,"high":1707,"low":1708,"close":1709,"change":210,"percent_change":714,"volume":1710,"transactions":9,"vwap":1709},"2025-11-06",66.21,65.64,65.81,890600,{"date":1712,"open":1708,"high":1707,"low":1708,"close":1680,"change":833,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1680},"2025-11-05",0.72,1457200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1634,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1634},"2025-11-04",65.67,66.010002,65.57,-0.9,-1.35,515900,{"date":1724,"open":1725,"high":1725,"low":1707,"close":1726,"change":1499,"percent_change":353,"volume":1727,"transactions":9,"vwap":1726},"2025-11-03",66.57,66.5,835300,{"date":1729,"open":1730,"high":1730,"low":1680,"close":1611,"change":1346,"percent_change":260,"volume":1731,"transactions":9,"vwap":1611},"2025-10-31",66.43,1573400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1624,"change":714,"percent_change":942,"volume":1737,"transactions":9,"vwap":1624},"2025-10-30",66.4,66.73,66.34,1037600,{"date":1739,"open":1740,"high":1689,"low":1741,"close":1742,"change":260,"percent_change":815,"volume":1743,"transactions":9,"vwap":1742},"2025-10-29",67.34,66.58,66.88,1476800,{"date":1745,"open":1599,"high":1746,"low":1747,"close":1520,"change":326,"percent_change":280,"volume":1748,"transactions":9,"vwap":1520},"2025-10-28",67.21,66.83,1188500,{"date":1750,"open":1751,"high":1752,"low":1742,"close":1753,"change":1754,"percent_change":232,"volume":1755,"transactions":9,"vwap":1753},"2025-10-27",67.040001,67.07,67.050003,0.51,981800,{"date":1757,"open":1758,"high":1584,"low":1759,"close":1758,"change":1031,"percent_change":1473,"volume":1760,"transactions":9,"vwap":1758},"2025-10-24",66.54,66.46,822500,{"date":1762,"open":1546,"high":1734,"low":1546,"close":1089,"change":109,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1089},"2025-10-23",0.56,563900,{"date":1766,"open":1546,"high":1679,"low":1634,"close":1554,"change":363,"percent_change":684,"volume":1767,"transactions":9,"vwap":1554},"2025-10-22",653000,{"date":1769,"open":1707,"high":1770,"low":1771,"close":1772,"change":131,"percent_change":1175,"volume":1773,"transactions":9,"vwap":1772},"2025-10-21",66.22,65.95,65.96,536400,{"date":1775,"open":1089,"high":1605,"low":1617,"close":1696,"change":1776,"percent_change":28,"volume":1777,"transactions":9,"vwap":1696},"2025-10-20",0.66,1032500,{"date":1779,"open":1634,"high":1542,"low":1780,"close":1781,"change":927,"percent_change":327,"volume":1782,"transactions":9,"vwap":1781},"2025-10-17",65.51,65.89,868900,{"date":1784,"open":1088,"high":1617,"low":1785,"close":1786,"change":354,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-16",65.66,65.86,0.46,1788400,{"date":1790,"open":1654,"high":1791,"low":1792,"close":1655,"change":1793,"percent_change":589,"volume":1794,"transactions":9,"vwap":1655},"2025-10-15",65.76,65.18,0.52,791000,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1667,"change":802,"percent_change":757,"volume":1800,"transactions":9,"vwap":1667},"2025-10-14",64.39,65.28,64.29,838400,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":141,"percent_change":934,"volume":1806,"transactions":9,"vwap":1805},"2025-10-13",64.64,65.099998,64.97,1018000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":897,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-10",65.5,65.53,63.92,63.98,-2.42,1188600,{"date":1816,"open":1707,"high":1707,"low":1547,"close":1719,"change":131,"percent_change":1175,"volume":1817,"transactions":9,"vwap":1719},"2025-10-09",721700,{"date":1819,"open":1542,"high":1616,"low":1772,"close":1679,"change":1374,"percent_change":833,"volume":1820,"transactions":9,"vwap":1679},"2025-10-08",510200,{"date":1822,"open":1535,"high":1535,"low":1823,"close":1541,"change":1446,"percent_change":67,"volume":1824,"transactions":9,"vwap":1541},"2025-10-07",65.82,806200,{"date":1826,"open":1096,"high":1622,"low":1615,"close":1133,"change":1199,"percent_change":354,"volume":1827,"transactions":9,"vwap":1133},"2025-10-06",759400,{"date":1829,"open":1546,"high":1540,"low":1088,"close":1830,"change":499,"percent_change":77,"volume":1831,"transactions":9,"vwap":1830},"2025-10-03",66.17,867200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1030,"percent_change":609,"volume":1838,"transactions":9,"vwap":1837},"2025-10-02",65.84,65.93,65.41,65.72,825100,{"date":1840,"open":1841,"high":1634,"low":1842,"close":1843,"change":222,"percent_change":656,"volume":1844,"transactions":9,"vwap":1843},"2025-10-01",65.37,65.11,65.54,839800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1031,"percent_change":1530,"volume":1851,"transactions":9,"vwap":1850},"2025-09-30",64.8,65.080002,64.69,65.010002,1984500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":109,"percent_change":855,"volume":1858,"transactions":9,"vwap":1857},"2025-09-29",64.79,64.85,64.63,64.76,718700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1797,"change":1158,"percent_change":499,"volume":1864,"transactions":9,"vwap":1797},"2025-09-26",64.14,64.4,64.099998,793600,{"date":1866,"open":1656,"high":1867,"low":1868,"close":1863,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1863},"2025-09-25",64.2,63.87,-0.42,-0.65,1051800,{"date":1873,"open":1668,"high":1874,"low":1875,"close":1876,"change":160,"percent_change":1446,"volume":1877,"transactions":9,"vwap":1876},"2025-09-24",64.81,64.46,64.52,1224700,{"date":1879,"open":1880,"high":1880,"low":1847,"close":1881,"change":364,"percent_change":685,"volume":1882,"transactions":9,"vwap":1881},"2025-09-23",65.24,64.86,980300,{"date":1884,"open":1854,"high":1805,"low":1885,"close":1635,"change":641,"percent_change":109,"volume":1886,"transactions":9,"vwap":1635},"2025-09-22",64.58,1261800,{"date":1888,"open":1662,"high":1854,"low":1889,"close":1641,"change":1010,"percent_change":417,"volume":1890,"transactions":9,"vwap":1641},"2025-09-19",64.56,831900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1855,"change":802,"percent_change":757,"volume":1896,"transactions":9,"vwap":1855},"2025-09-18",64.7,64.93,64.49,757400,{"date":1898,"open":1899,"high":1900,"low":1875,"close":1901,"change":364,"percent_change":685,"volume":1902,"transactions":9,"vwap":1901},"2025-09-17",64.9,65.26,64.78,945100,{"date":1904,"open":1905,"high":1905,"low":1885,"close":1906,"change":926,"percent_change":927,"volume":1907,"transactions":9,"vwap":1906},"2025-09-16",64.94,64.83,612800,{"date":1909,"open":1662,"high":1874,"low":1910,"close":1874,"change":1754,"percent_change":383,"volume":1911,"transactions":9,"vwap":1874},"2025-09-15",64.55,1394700,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1294,"percent_change":815,"volume":1917,"transactions":9,"vwap":1916},"2025-09-12",64.42,64.19,64.3,803600,{"date":1919,"open":1915,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-11",64.53,64.11,64.5,0.74,1.16,1084100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1353,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-10",63.97,64.019997,63.7,63.76,0.19,1611000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1191,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-09",63.68,63.78,63.54,63.64,-0.11,3749900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":981,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-08",63.58,63.72,63.39,63.71,0.95,1016400,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1473,"percent_change":382,"volume":1956,"transactions":9,"vwap":1955},"2025-09-05",63.37,63.47,62.89,63.11,1308300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":579,"percent_change":499,"volume":1963,"transactions":9,"vwap":1962},"2025-09-04",62.49,62.74,62.4,62.73,439500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1353,"percent_change":1932,"volume":1970,"transactions":9,"vwap":1969},"2025-09-03",62.41,62.54,62.29,62.45,1415200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":292,"percent_change":1870,"volume":1977,"transactions":9,"vwap":1976},"2025-09-02",62,62.36,61.89,62.33,1098800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1960,"change":1491,"percent_change":400,"volume":1983,"transactions":9,"vwap":1960},"2025-08-29",62.76,62.81,62.58,697900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":641,"percent_change":1473,"volume":1990,"transactions":9,"vwap":1989},"2025-08-28",62.99,63.09,62.87,63.040001,383600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":457,"percent_change":261,"volume":1997,"transactions":9,"vwap":1996},"2025-08-27",62.57,62.82,62.39,62.8,445600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":684,"percent_change":887,"volume":2004,"transactions":9,"vwap":2003},"2025-08-26",62.95,63.029999,62.86,62.97,772700,{"date":2006,"open":2007,"high":1944,"low":2001,"close":2001,"change":1870,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2001},"2025-08-25",63.53,-1.02,699700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1936,"change":28,"percent_change":636,"volume":2015,"transactions":9,"vwap":1936},"2025-08-22",62.98,63.77,62.9,699300,{"date":2017,"open":2018,"high":2019,"low":1967,"close":2020,"change":625,"percent_change":271,"volume":2021,"transactions":9,"vwap":2020},"2025-08-21",62.7,62.77,62.68,791100,{"date":2023,"open":2024,"high":2025,"low":2018,"close":2014,"change":281,"percent_change":392,"volume":2026,"transactions":9,"vwap":2014},"2025-08-20",62.88,62.96,597400,{"date":2028,"open":2029,"high":1955,"low":2030,"close":1994,"change":1010,"percent_change":626,"volume":2031,"transactions":9,"vwap":1994},"2025-08-19",63.049999,62.75,556300,{"date":2033,"open":2000,"high":2034,"low":2035,"close":2034,"change":327,"percent_change":281,"volume":2036,"transactions":9,"vwap":2034},"2025-08-18",63,62.79,771500,{"date":2038,"open":2001,"high":2001,"low":2039,"close":2000,"change":1374,"percent_change":335,"volume":2040,"transactions":9,"vwap":2000},"2025-08-15",62.85,906000,{"date":2042,"open":1982,"high":2018,"low":1969,"close":2043,"change":1491,"percent_change":400,"volume":2044,"transactions":9,"vwap":2043},"2025-08-14",62.64,648200,{"date":2046,"open":1994,"high":2003,"low":2035,"close":2047,"change":499,"percent_change":1713,"volume":2048,"transactions":9,"vwap":2047},"2025-08-13",62.94,743400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1959,"change":874,"percent_change":1276,"volume":2054,"transactions":9,"vwap":1959},"2025-08-12",62.14,62.5,61.97,449300,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":399,"volume":2062,"transactions":9,"vwap":2060},"2025-08-11",61.78,61.87,61.67,61.73,-0.23,454600,{"date":2064,"open":1975,"high":2065,"low":2066,"close":2067,"change":1932,"percent_change":1374,"volume":2068,"transactions":9,"vwap":2067},"2025-08-08",62.040001,61.8,61.96,780500,{"date":2070,"open":2067,"high":2067,"low":2071,"close":2072,"change":110,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-08-07",61.5,61.77,0.78,914800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1776,"volume":2082,"transactions":9,"vwap":2080},"2025-08-06",61.2,61.34,61.080002,61.29,0.4,813700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1353,"percent_change":1199,"volume":2089,"transactions":9,"vwap":2088},"2025-08-05",60.91,60.99,60.68,60.89,639100,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":874,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-04",60.61,60.79,60.59,60.77,1.27,634100,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":152,"percent_change":292,"volume":2103,"transactions":9,"vwap":2102},"2025-08-01",60.099998,59.67,60.0099983,1483400,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":44,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-07-31",60.57,60.62,60.16,60.26,-0.92,1078300,{"date":2113,"open":2114,"high":2077,"low":2092,"close":2115,"change":1869,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-07-30",61.11,60.82,-0.69,977200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1191,"percent_change":1940,"volume":2124,"transactions":9,"vwap":2123},"2025-07-29",61.31,61.38,61.16,61.24,686900,{"date":2126,"open":2127,"high":2128,"low":2077,"close":2120,"change":67,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2120},"2025-07-28",61.6,61.63,-1.26,1235600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":887,"percent_change":959,"volume":2137,"transactions":9,"vwap":2136},"2025-07-25",61.88,62.11,61.72,62.09,837400,{"date":2139,"open":1976,"high":1969,"low":2140,"close":2141,"change":2142,"percent_change":2116,"volume":2143,"transactions":9,"vwap":2141},"2025-07-24",62.18,62.19,-0.43,625100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-07-23",62.080002,62.63,62.07,62.62,1.18,1.92,1088900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":353,"percent_change":1473,"volume":2159,"transactions":9,"vwap":2158},"2025-07-22",61.23,61.48,61.040001,61.44,568100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":795,"volume":2167,"transactions":9,"vwap":2165},"2025-07-21",61.13,61.49,61.07,61.21,0.35,533400,{"date":2169,"open":2080,"high":2080,"low":2170,"close":2171,"change":1039,"percent_change":152,"volume":2172,"transactions":9,"vwap":2171},"2025-07-18",60.83,60.86,729700,{"date":2174,"open":2175,"high":2157,"low":2176,"close":2177,"change":1932,"percent_change":1374,"volume":2178,"transactions":9,"vwap":2177},"2025-07-17",60.71,60.64,61.0099983,1107000,{"date":2180,"open":2181,"high":2170,"low":2182,"close":2115,"change":1374,"percent_change":1754,"volume":2183,"transactions":9,"vwap":2115},"2025-07-16",60.54,60.32,991300,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":160,"percent_change":44,"volume":2189,"transactions":9,"vwap":2188},"2025-07-15",61.099998,60.48,60.51,677900,{"date":2191,"open":2192,"high":2088,"low":2193,"close":2194,"change":802,"percent_change":1353,"volume":2195,"transactions":9,"vwap":2194},"2025-07-14",60.76,60.56,60.85,541700,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":17,"percent_change":517,"volume":2201,"transactions":9,"vwap":2200},"2025-07-11",61.049999,60.7,60.78,1277700,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2123,"change":280,"percent_change":391,"volume":2207,"transactions":9,"vwap":2123},"2025-07-10",61.15,61.27,60.97,441200,{"date":2209,"open":2210,"high":2165,"low":2211,"close":2212,"change":579,"percent_change":1787,"volume":2213,"transactions":9,"vwap":2212},"2025-07-09",61.14,60.92,61.18,958800,{"date":2215,"open":2199,"high":2216,"low":2217,"close":2218,"change":1289,"percent_change":1763,"volume":2219,"transactions":9,"vwap":2218},"2025-07-08",60.98,60.65,60.9,824900,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2193,"change":2116,"percent_change":569,"volume":2224,"transactions":9,"vwap":2193},"2025-07-07",60.94,60.39,1799400,{"date":2226,"open":2077,"high":2120,"low":2186,"close":2227,"change":373,"percent_change":1394,"volume":2228,"transactions":9,"vwap":2227},"2025-07-03",61.25,418100,{"date":2230,"open":2095,"high":2204,"low":2231,"close":2232,"change":373,"percent_change":1394,"volume":2233,"transactions":9,"vwap":2232},"2025-07-02",60.66,61.09,746200,{"date":2235,"open":2088,"high":2236,"low":2095,"close":2237,"change":2238,"percent_change":528,"volume":2239,"transactions":9,"vwap":2237},"2025-07-01",61.02,60.93,-0.01,576400,{"date":2241,"open":2095,"high":2242,"low":2243,"close":2222,"change":1353,"percent_change":1199,"volume":789,"transactions":9,"vwap":2222},"2025-06-30",61,60.63,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2115,"change":353,"percent_change":1473,"volume":2249,"transactions":9,"vwap":2115},"2025-06-27",60.84,61.029999,60.58,1141800,{"date":2251,"open":2252,"high":2243,"low":2253,"close":2094,"change":981,"percent_change":28,"volume":2254,"transactions":9,"vwap":2094},"2025-06-26",60.31,60.3,845100,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":1294,"percent_change":211,"volume":2260,"transactions":9,"vwap":2259},"2025-06-25",60.07,59.85,59.99,648700,{"date":2262,"open":2258,"high":2263,"low":2264,"close":2265,"change":1637,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-06-24",60.27,59.82,60.19,1.54,1431100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":833,"percent_change":589,"volume":2273,"transactions":9,"vwap":2271},"2025-06-23",58.62,59.28,58.47,934200,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":17,"percent_change":67,"volume":2278,"transactions":9,"vwap":2277},"2025-06-20",59.47,58.81,807900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":280,"percent_change":391,"volume":2285,"transactions":9,"vwap":2284},"2025-06-18",59.45,59.56,59.14,59.27,1272400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":67,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-17",59.65,59.75,59.17,59.21,-1.3,781100,{"date":2295,"open":2108,"high":2296,"low":2297,"close":2259,"change":1492,"percent_change":669,"volume":2298,"transactions":9,"vwap":2259},"2025-06-16",60.44,59.96,1575500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":98,"volume":2306,"transactions":9,"vwap":2304},"2025-06-13",60.47,60.74,60.28,60.43,-0.79,1686400,{"date":2308,"open":2186,"high":2309,"low":2242,"close":2310,"change":498,"percent_change":446,"volume":2311,"transactions":9,"vwap":2310},"2025-06-12",61.28,61.22,1216700,{"date":2313,"open":2198,"high":2162,"low":2115,"close":2088,"change":927,"percent_change":327,"volume":1814,"transactions":9,"vwap":2088},"2025-06-11",{"date":2315,"open":2222,"high":2222,"low":2231,"close":2171,"change":374,"percent_change":2166,"volume":2316,"transactions":9,"vwap":2171},"2025-06-10",897800,{"date":2318,"open":2248,"high":2246,"low":2188,"close":2217,"change":757,"percent_change":1030,"volume":2319,"transactions":9,"vwap":2217},"2025-06-09",970100,{"date":2321,"open":2187,"high":2106,"low":2322,"close":2181,"change":374,"percent_change":2166,"volume":2323,"transactions":9,"vwap":2181},"2025-06-06",60.36,955800,{"date":2325,"open":2326,"high":2248,"low":2327,"close":2328,"change":802,"percent_change":1353,"volume":2329,"transactions":9,"vwap":2328},"2025-06-05",60.52,60.2,60.33,736300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2109,"change":1530,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2109},"2025-06-04",60.18,60.4,60.080002,0.65,865300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":210,"percent_change":2142,"volume":2343,"transactions":9,"vwap":2342},"2025-06-03",59.73,59.92,59.55,59.87,725600,{"date":2345,"open":2346,"high":2347,"low":2276,"close":2347,"change":2335,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-02",59.72,60.13,1.09,1328200,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":1010,"percent_change":1491,"volume":2355,"transactions":9,"vwap":2354},"2025-05-30",59.61,59.11,59.48,1189400,{"date":2357,"open":2258,"high":2258,"low":2358,"close":2359,"change":374,"percent_change":2166,"volume":2360,"transactions":9,"vwap":2359},"2025-05-29",59.41,59.66,665400,{"date":2362,"open":2282,"high":2352,"low":2363,"close":2281,"change":1446,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2281},"2025-05-28",59.36,-0.87,874900,{"date":2367,"open":2368,"high":2369,"low":2342,"close":2370,"change":1793,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-27",60.02,60.09,59.97,0.87,2354200,{"date":2374,"open":2375,"high":2341,"low":2375,"close":2281,"change":1932,"percent_change":642,"volume":2376,"transactions":9,"vwap":2281},"2025-05-23",58.85,1141200,{"date":2378,"open":2283,"high":2379,"low":2380,"close":2381,"change":55,"percent_change":1039,"volume":2382,"transactions":9,"vwap":2381},"2025-05-22",59.43,59.040001,59.26,917800,{"date":2384,"open":2385,"high":2340,"low":2386,"close":2387,"change":417,"percent_change":89,"volume":2388,"transactions":9,"vwap":2387},"2025-05-21",59.8,59.32,59.35,1265200,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1932,"percent_change":642,"volume":2395,"transactions":9,"vwap":2394},"2025-05-20",59.46,59.64,59.39,59.63,643900,{"date":2397,"open":2398,"high":2281,"low":2399,"close":2400,"change":726,"percent_change":618,"volume":2401,"transactions":9,"vwap":2400},"2025-05-19",58.92,58.91,59.44,1188800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":281,"percent_change":808,"volume":2408,"transactions":9,"vwap":2407},"2025-05-16",58.89,59.07,58.73,59.0099983,1174200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":221,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-15",58.67,58.94,58.58,58.93,0.7,2701200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":364,"percent_change":55,"volume":2423,"transactions":9,"vwap":2422},"2025-05-14",58.84,58.88,58.45,58.52,1435100,{"date":2425,"open":2426,"high":2406,"low":2427,"close":2428,"change":802,"percent_change":1353,"volume":2429,"transactions":9,"vwap":2428},"2025-05-13",58.36,58.29,58.57,2035300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":981,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-05-12",58.44,58.51,58.12,58.5,1.04,1680800,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":579,"percent_change":335,"volume":2443,"transactions":9,"vwap":2442},"2025-05-09",58.17,57.79,57.9,1843500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2448,"change":959,"percent_change":417,"volume":2449,"transactions":9,"vwap":2448},"2025-05-08",57.76,57.93,57.62,1240200,{"date":2451,"open":2452,"high":2453,"low":2448,"close":2454,"change":291,"percent_change":668,"volume":2455,"transactions":9,"vwap":2454},"2025-05-07",57.96,58,57.78,905600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":56,"percent_change":260,"volume":2462,"transactions":9,"vwap":2461},"2025-05-06",58.09,58.27,58.02,58.099998,620000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2467,"change":1932,"percent_change":498,"volume":2468,"transactions":9,"vwap":2467},"2025-05-05",58.28,58.38,58.22,1243500,{"date":2470,"open":2453,"high":2471,"low":2472,"close":2473,"change":435,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-05-02",58.13,57.88,58.029999,2.11,1090900,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":56,"percent_change":260,"volume":2481,"transactions":9,"vwap":2480},"2025-05-01",57.18,56.77,56.83,727600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":927,"percent_change":327,"volume":2488,"transactions":9,"vwap":2487},"2025-04-30",56.74,57.099998,56.39,56.95,1558300,{"date":2490,"open":2491,"high":2485,"low":2492,"close":2493,"change":281,"percent_change":808,"volume":2494,"transactions":9,"vwap":2493},"2025-04-29",56.7,56.67,56.92,2490800,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":354,"percent_change":222,"volume":2501,"transactions":9,"vwap":2500},"2025-04-28",56.71,56.89,56.53,56.84,629600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":391,"percent_change":1030,"volume":2508,"transactions":9,"vwap":2507},"2025-04-25",56.29,56.57,56.16,56.54,693200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2415,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-04-24",55.91,56.46,55.76,56.44,1.26,2880600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1158,"percent_change":1793,"volume":2523,"transactions":9,"vwap":2522},"2025-04-23",56.11,56.33,55.63,55.74,636000,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":968,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-04-22",55.14,55.69,55.029999,55.45,1.89,1028200,{"date":35,"open":2533,"high":2534,"low":31,"close":2535,"change":271,"percent_change":201,"volume":2536,"transactions":9,"vwap":2535},54.77,54.95,54.42,1849600,{"status":2538,"indices":2539,"watchlist":2576,"sectors":2597,"benchmarks":2643},"success",[2540,2547,2553,2559,2565,2571],{"symbol":2541,"name":2542,"price":2543,"change":2544,"pct_change":1932,"is_up":2545,"sparkline":2546,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2548,"name":2549,"price":2550,"change":2551,"pct_change":1374,"is_up":2545,"sparkline":2552,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2554,"name":2555,"price":2556,"change":2557,"pct_change":326,"is_up":2545,"sparkline":2558,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2560,"name":2561,"price":2562,"change":2563,"pct_change":326,"is_up":2545,"sparkline":2564,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2566,"name":2567,"price":2568,"change":2569,"pct_change":221,"is_up":2545,"sparkline":2570,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2572,"name":2573,"price":2574,"change":327,"pct_change":1374,"is_up":2545,"sparkline":2575,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2577,2583,2591],{"symbol":2578,"name":2579,"price":2580,"change":2581,"pct_change":2348,"is_up":2545,"sparkline":2582,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2584,"name":2585,"price":2586,"change":2587,"pct_change":2588,"is_up":2589,"sparkline":2590,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2592,"name":2593,"price":2594,"change":2595,"pct_change":1294,"is_up":2589,"sparkline":2596,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2598,2602,2606,2610,2614,2618,2622,2626,2630,2634,2638],{"name":2599,"etf":2600,"change":912,"price":2601,"is_up":2545},"Technology","XLK",197.81,{"name":2603,"etf":2604,"change":757,"price":2605,"is_up":2545},"Financials","XLF",53.46,{"name":2607,"etf":2608,"change":881,"price":2609,"is_up":2589},"Healthcare","XLV",166.2,{"name":2611,"etf":2612,"change":529,"price":2613,"is_up":2589},"Consumer Cycl","XLY",108.81,{"name":2615,"etf":2616,"change":211,"price":2617,"is_up":2589},"Consumer Staples","XLP",80.33,{"name":2619,"etf":2620,"change":2621,"price":2018,"is_up":2545},"Energy","XLE",1.95,{"name":2623,"etf":2624,"change":141,"price":2625,"is_up":2545},"Industrials","XLI",168.64,{"name":2627,"etf":2628,"change":211,"price":2629,"is_up":2589},"Materials","XLB",48.54,{"name":2631,"etf":2632,"change":44,"price":2633,"is_up":2589},"Real Estate","XLRE",40.68,{"name":2635,"etf":2636,"change":382,"price":2637,"is_up":2545},"Utilities","XLU",39.68,{"name":2639,"etf":2640,"change":2641,"price":2642,"is_up":2589},"Comm Services","XLC",-0.93,109.94,[2644,2648,2652,2656],{"ticker":2645,"name":2646,"price":2647,"change":1030,"is_up":2545},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2649,"name":2650,"price":2651,"change":1374,"is_up":2545},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2653,"name":2654,"price":2655,"change":927,"is_up":2545},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2657,"name":2658,"price":2659,"change":733,"is_up":2545},"IWM","iShares Russell 2000",279.06]