[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AOA":3,"stock-historical-AOA":25,"homepage-market-summary":2448},{"ticker":4,"date":5,"profile":6,"quote":11},"AOA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares Core 80\u002F20 Aggressive Allocation ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},97.21,97.3,97.36,96.67,97.27,-0.06,190676.406657,0,100.03,18.2,69744.1428309011,96.6,4499,{"ticker":4,"total_count":26,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},365,1,1000,{"period_high":20,"period_low":30,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":12,"start_date":34,"end_date":5},72.15,112218,40959498.596224,33.62,"2025-04-21",[36,39,49,59,70,81,90,100,110,121,129,139,149,159,169,179,186,195,204,213,224,234,245,252,262,272,280,289,297,306,316,326,333,341,350,357,366,375,383,391,398,407,414,423,434,444,455,465,476,486,497,506,517,526,533,542,551,561,570,577,584,593,601,606,612,618,625,633,639,646,652,659,664,669,676,681,688,694,702,709,715,721,727,733,737,745,750,756,764,768,777,784,790,797,805,811,818,824,832,837,841,846,851,859,865,874,881,889,896,905,911,919,926,933,941,946,953,961,967,974,982,988,995,1004,1010,1017,1026,1033,1041,1048,1055,1064,1070,1078,1087,1096,1103,1112,1119,1128,1135,1142,1150,1156,1162,1171,1178,1186,1194,1202,1210,1214,1220,1226,1233,1238,1245,1252,1258,1265,1270,1275,1281,1290,1297,1305,1312,1319,1326,1332,1335,1339,1345,1351,1357,1362,1369,1376,1380,1385,1390,1395,1400,1408,1415,1422,1425,1431,1438,1445,1449,1455,1458,1464,1471,1476,1482,1487,1494,1499,1506,1512,1517,1523,1530,1535,1540,1545,1551,1555,1559,1564,1567,1573,1580,1587,1594,1600,1605,1611,1617,1623,1628,1633,1638,1644,1649,1656,1661,1666,1671,1675,1680,1686,1690,1695,1698,1703,1710,1714,1718,1724,1729,1736,1743,1750,1756,1761,1764,1768,1771,1775,1780,1785,1790,1796,1802,1809,1814,1819,1824,1828,1833,1840,1844,1850,1856,1863,1870,1876,1883,1890,1897,1902,1907,1914,1920,1926,1931,1938,1945,1952,1959,1965,1969,1972,1976,1982,1989,1996,2001,2008,2014,2021,2027,2033,2038,2044,2049,2056,2061,2067,2075,2082,2088,2093,2100,2104,2110,2115,2118,2123,2128,2134,2138,2143,2149,2154,2159,2166,2172,2176,2183,2190,2197,2204,2212,2218,2223,2228,2234,2240,2246,2252,2256,2261,2266,2271,2277,2283,2288,2295,2301,2308,2314,2319,2325,2329,2336,2341,2349,2356,2362,2368,2373,2380,2387,2394,2401,2408,2415,2421,2428,2436,2443],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":17,"volume":18,"transactions":37,"vwap":38},2417,97.02,{"date":40,"open":41,"high":42,"low":43,"close":16,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-09-30",97.82,97.945,97.25,-0.38,-0.39,155966.457734,1840,97.6524,{"date":50,"open":51,"high":51,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-29",97.88,97.2699,97.65,-0.29,-0.3,171021.607238,1764,97.5009,{"date":60,"open":61,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-28",98,98.15,97.46,97.94,-0.5,-0.51,248793.623704,2228,97.7912,{"date":71,"open":72,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-25",98.22,98.5,97.89,98.44,0.57,0.58,160753.200408,1675,98.3091,{"date":82,"open":41,"high":83,"low":84,"close":85,"change":86,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-24",98.14,97.495,97.87,-0.26,187502.181929,1954,97.8635,{"date":91,"open":92,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-23",98.88,97.96,98.13,-1.05,-1.06,94744.864258,1281,98.3047,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-22",99.22,99.33,98.9101,99.18,0.12,85340.284654,1441,99.139,{"date":111,"open":112,"high":113,"low":114,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-21",98.54,99.16,98.47,99.06,1.2,1.23,149150.385691,2182,98.9115,{"date":122,"open":41,"high":123,"low":124,"close":123,"change":125,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-18",97.86,97.5,-0.19,107069.338452,1523,97.6975,{"date":130,"open":61,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-17",98.1176,97.9,98.05,0.88,0.91,96137.55543,1378,98.0251,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":125,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-16",97.81,98.2399,96.61,97.17,-0.2,204623.142774,2400,97.3895,{"date":150,"open":151,"high":152,"low":153,"close":14,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-15",97.42,97.56,97.1952,-0.36,-0.37,337215.875534,2079,97.3505,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":68,"vwap":168},"2026-09-14",97.71,98.09,97.4299,97.72,-0.64,-0.65,125852.023124,97.7829,{"date":170,"open":171,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-11",98.61,98.32,98.36,0.42,0.43,81811.314855,1400,98.4534,{"date":180,"open":123,"high":93,"low":181,"close":64,"change":182,"percent_change":65,"volume":183,"transactions":184,"vwap":185},"2026-09-10",97.58,-0.49,135304.091273,1809,97.7454,{"date":187,"open":188,"high":188,"low":172,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-09",98.87,98.43,-0.61,-0.62,107877.963059,1583,98.5557,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":44,"percent_change":44,"volume":201,"transactions":202,"vwap":203},"2026-09-08",99.26,99.4,99.005,99.04,122301.415827,2187,99.1925,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-04",99.24,99.54,99.42,-0.04,81901.160251,1468,99.4222,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-03",99.17,99.55,98.93,99.46,0.85,0.86,87641.878429,1407,99.3016,{"date":225,"open":226,"high":227,"low":228,"close":171,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-02",98.35,98.65,98.2614,0.44,0.45,101520.809759,1731,98.5191,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-01",98.52,98.83,97.98,98.17,-0.7,-0.71,132193.358068,1952,98.3141,{"date":246,"open":247,"high":200,"low":227,"close":188,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-31",99,-0.25,125468.747397,2129,98.8207,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-08-28",99.72,99.81,98.99,99.12,-0.35,174179.62701,1872,99.209,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-27",99.28,99.53,99.14,99.47,0.33,100807.691342,1240,99.4174,{"date":273,"open":206,"high":274,"low":275,"close":266,"change":276,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-26",99.32,98.97,-0.12,130687.624366,1385,99.161,{"date":281,"open":282,"high":283,"low":92,"close":197,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-25",99.21,99.27,0.53,0.54,93902.276458,1221,99.1347,{"date":290,"open":275,"high":275,"low":291,"close":292,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-24",98.57,98.73,-0.28,109050.55043,2069,98.731,{"date":298,"open":299,"high":105,"low":92,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-21",98.98,99.01,0.48,0.49,113464.911787,1631,98.995,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-20",98.86,99.0549,98.53,-0.72,-0.73,103018.888513,1552,98.7369,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-19",99.35,98.96,99.25,0.6,0.61,111750.117087,1290,99.1049,{"date":327,"open":247,"high":328,"low":227,"close":227,"change":329,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-18",99.075,-0.89,88971.710838,1333,98.8559,{"date":334,"open":335,"high":336,"low":337,"close":207,"change":145,"percent_change":145,"volume":338,"transactions":339,"vwap":340},"2026-08-17",99.77,99.87,99.5101,69694.940609,2151,99.7068,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":347,"volume":348,"transactions":127,"vwap":349},"2026-08-14",99.88,100.02,99.64,99.74,-0.15,86272.739867,99.8258,{"date":351,"open":335,"high":20,"low":352,"close":353,"change":175,"percent_change":175,"volume":354,"transactions":355,"vwap":356},"2026-08-13",99.61,99.89,98227.608963,1449,99.8448,{"date":358,"open":359,"high":360,"low":361,"close":218,"change":362,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-12",99.51,99.5863,99.34,0.38,100831.467517,1228,99.4185,{"date":367,"open":368,"high":208,"low":369,"close":370,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-11",99.29,98.95,99.08,-0.05,87529.069484,1192,99.1512,{"date":376,"open":103,"high":377,"low":378,"close":379,"change":86,"percent_change":86,"volume":380,"transactions":381,"vwap":382},"2026-08-10",99.3699,99.09,99.13,84243.927941,2031,99.2016,{"date":384,"open":368,"high":198,"low":200,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-07",99.39,0.67,0.68,65205.591128,1414,99.2658,{"date":392,"open":247,"high":393,"low":394,"close":395,"change":55,"percent_change":55,"volume":396,"transactions":232,"vwap":397},"2026-08-06",99.085,98.625,98.72,130052.040087,98.8246,{"date":399,"open":352,"high":400,"low":401,"close":402,"change":403,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-05",99.6322,98.9,99.02,0.02,144327.981075,2127,99.1814,{"date":408,"open":61,"high":379,"low":61,"close":247,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-04",1.4,1.43,143794.638401,1749,98.6637,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":219,"percent_change":134,"volume":420,"transactions":421,"vwap":422},"2026-08-03",96.97,97.61,96.57,97.6,110993.996398,1973,97.3522,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-31",96.56,96.81,95.86,96.75,0.29,0.3,179191.014617,2023,96.5647,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":410,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-30",95.93,96.535,95.69,96.46,1.5,89524.032683,1383,96.1833,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-07-29",95.92,96.22,94.88,95.03,-0.95,-0.99,130049.901496,1768,95.4704,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-28",95.85,96.233396,95.46,95.98,-0.01,81600.55525,1342,95.9012,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-07-27",96.49,96.7103,95.6,95.99,0.19,0.2,99924.938036,1791,95.9206,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-24",95.84,96.295,95.65,95.8,0.03,97292.982089,1684,95.9261,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-23",95.91,96.145,95.45,95.77,-0.88,-0.91,95184.606529,1600,95.7195,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-22",96.51,96.99,96.65,-0.07,67993.141145,1177,96.7825,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-21",96.32,96.8299,96.2016,96.72,0.83,0.87,181103.867922,1125,96.5013,{"date":518,"open":499,"high":519,"low":520,"close":521,"change":522,"percent_change":191,"volume":523,"transactions":524,"vwap":525},"2026-07-20",96.86,95.845,95.89,-0.6,120081.450856,2164,96.2574,{"date":527,"open":528,"high":467,"low":529,"close":467,"change":155,"percent_change":44,"volume":530,"transactions":531,"vwap":532},"2026-07-17",96.05,95.7023,81019.958292,1625,96.1913,{"date":534,"open":535,"high":536,"low":537,"close":519,"change":165,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-16",97.03,97.16,96.59,-0.66,94990.333429,1350,96.9023,{"date":543,"open":544,"high":124,"low":545,"close":124,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-15",97.32,96.865,0.4,0.41,81218.861687,1525,97.2147,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":76,"volume":558,"transactions":559,"vwap":560},"2026-07-14",97.13,97.31,96.84,97.1,0.55,69040.965716,1289,97.0816,{"date":562,"open":500,"high":38,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-13",96.4401,96.55,-1,-1.03,76106.900671,2094,96.717,{"date":571,"open":572,"high":573,"low":574,"close":573,"change":575,"percent_change":268,"volume":576,"transactions":9,"vwap":573},"2026-07-10",97.33,97.55,96.83,0.32,91100,{"date":578,"open":574,"high":572,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-07-09",96.69,97.23,0.71,0.74,110600,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-08",96.16,96.54,95.79,96.52,-0.32,-0.33,134400,{"date":594,"open":595,"high":596,"low":597,"close":555,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":555},"2026-07-07",97.12,97.34,96.64,-0.81,-0.83,137200,{"date":602,"open":603,"high":164,"low":603,"close":53,"change":604,"percent_change":387,"volume":605,"transactions":9,"vwap":53},"2026-07-06",97.2,0.66,82800,{"date":607,"open":608,"high":124,"low":609,"close":500,"change":610,"percent_change":610,"volume":611,"transactions":9,"vwap":500},"2026-07-02",97.050003,96.24,-0.13,84300,{"date":613,"open":614,"high":615,"low":595,"close":595,"change":616,"percent_change":182,"volume":617,"transactions":9,"vwap":595},"2026-07-01",97.47,97.79,-0.48,92400,{"date":619,"open":620,"high":93,"low":621,"close":419,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":419},"2026-06-30",97.39,97.29,0.26,0.27,103900,{"date":626,"open":627,"high":628,"low":629,"close":596,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":596},"2026-06-29",97.029999,97.38,96.38,0.79,0.82,126000,{"date":634,"open":508,"high":635,"low":636,"close":564,"change":591,"percent_change":637,"volume":638,"transactions":9,"vwap":564},"2026-06-26",97,96.089996,-0.34,101600,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":575,"percent_change":268,"volume":645,"transactions":9,"vwap":644},"2026-06-25",97.45,97.63,96.5,96.88,76800,{"date":647,"open":648,"high":635,"low":649,"close":425,"change":650,"percent_change":650,"volume":651,"transactions":9,"vwap":425},"2026-06-24",96.7,96.26,-0.03,84500,{"date":653,"open":418,"high":654,"low":655,"close":537,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":537},"2026-06-23",97.059998,96.48,-1.51,-1.54,80900,{"date":660,"open":72,"high":661,"low":74,"close":662,"change":276,"percent_change":276,"volume":663,"transactions":9,"vwap":662},"2026-06-22",98.49,98.099998,89400,{"date":665,"open":72,"high":666,"low":93,"close":72,"change":631,"percent_change":667,"volume":668,"transactions":9,"vwap":72},"2026-06-18",98.31,0.84,91900,{"date":670,"open":173,"high":310,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-17",97.14,97.4,-0.74,-0.75,144600,{"date":677,"open":75,"high":171,"low":678,"close":83,"change":679,"percent_change":679,"volume":680,"transactions":9,"vwap":83},"2026-06-16",98.07,-0.21,87100,{"date":682,"open":683,"high":684,"low":683,"close":226,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":226},"2026-06-15",98.19,98.62,1.13,1.16,100700,{"date":689,"open":690,"high":641,"low":564,"close":691,"change":362,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-12",97.099998,97.22,0.39,122100,{"date":695,"open":696,"high":697,"low":698,"close":555,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":555},"2026-06-11",95.29,96.98,95.11,1.75,1.84,145800,{"date":703,"open":478,"high":609,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-10",94.93,95.089996,-1.27,-1.32,106700,{"date":710,"open":501,"high":536,"low":711,"close":712,"change":472,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-09",94.7,96.36,0.21,168800,{"date":716,"open":579,"high":717,"low":718,"close":586,"change":719,"percent_change":575,"volume":720,"transactions":9,"vwap":586},"2026-06-08",96.71,96.059998,0.31,89800,{"date":722,"open":181,"high":181,"low":723,"close":457,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":457},"2026-06-05",95.61,-2.48,-2.52,181400,{"date":728,"open":729,"high":173,"low":164,"close":730,"change":731,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-04",97.93,98.33,0.18,86300,{"date":734,"open":735,"high":735,"low":123,"close":62,"change":182,"percent_change":65,"volume":736,"transactions":9,"vwap":62},"2026-06-03",98.46,118300,{"date":738,"open":189,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-02",98.68,98.28,98.64,0.36,0.37,109000,{"date":746,"open":615,"high":73,"low":747,"close":740,"change":748,"percent_change":748,"volume":749,"transactions":9,"vwap":740},"2026-06-01",97.73,0.16,111400,{"date":751,"open":83,"high":752,"low":61,"close":753,"change":754,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-05-29",98.37,98.12,0.15,113900,{"date":757,"open":758,"high":759,"low":43,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-05-28",97.53,98.050003,97.97,0.34,0.35,99100,{"date":765,"open":132,"high":132,"low":63,"close":642,"change":766,"percent_change":766,"volume":767,"transactions":9,"vwap":642},"2026-05-27",-0.14,128000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-26",97.66,97.83,97.49,97.77,1.01,1.04,113500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":754,"percent_change":748,"volume":783,"transactions":9,"vwap":782},"2026-05-22",96.74,97.080002,96.66,96.76,113000,{"date":785,"open":491,"high":786,"low":787,"close":143,"change":788,"percent_change":429,"volume":789,"transactions":9,"vwap":143},"2026-05-21",96.79,95.75,0.28,120500,{"date":791,"open":792,"high":629,"low":793,"close":794,"change":795,"percent_change":116,"volume":796,"transactions":9,"vwap":794},"2026-05-20",95.53,95.25,96.33,1.14,98600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":538,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-19",95.15,95.63,94.92,95.19,-0.69,96900,{"date":806,"open":807,"high":807,"low":808,"close":457,"change":809,"percent_change":754,"volume":810,"transactions":9,"vwap":457},"2026-05-18",96.11,95.26,0.14,85900,{"date":812,"open":636,"high":447,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-15",95.59,95.71,-1.36,-1.4,139700,{"date":819,"open":820,"high":821,"low":426,"close":822,"change":761,"percent_change":762,"volume":823,"transactions":9,"vwap":822},"2026-05-14",96.89,97.28,97.07,95000,{"date":825,"open":826,"high":426,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-13",96.27,96.080002,96.73,0.5,0.52,70300,{"date":833,"open":826,"high":826,"low":834,"close":835,"change":182,"percent_change":66,"volume":836,"transactions":9,"vwap":835},"2026-05-12",95.55,96.23,72100,{"date":838,"open":579,"high":644,"low":143,"close":511,"change":839,"percent_change":839,"volume":840,"transactions":9,"vwap":511},"2026-05-11",-0.02,126900,{"date":842,"open":843,"high":779,"low":467,"close":779,"change":844,"percent_change":512,"volume":845,"transactions":9,"vwap":779},"2026-05-08",96.58,0.8,111100,{"date":847,"open":511,"high":828,"low":848,"close":849,"change":803,"percent_change":241,"volume":850,"transactions":9,"vwap":849},"2026-05-07",95.82,95.94,156400,{"date":852,"open":447,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-06",96.68,95.95,96.63,1.52,1.6,97600,{"date":860,"open":861,"high":862,"low":863,"close":698,"change":220,"percent_change":135,"volume":864,"transactions":9,"vwap":698},"2026-05-05",94.95,95.21,94.79,110700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-04",94.64,94.86,93.95,94.25,-0.54,-0.57,128800,{"date":875,"open":876,"high":877,"low":878,"close":863,"change":879,"percent_change":809,"volume":880,"transactions":9,"vwap":863},"2026-05-01",95,95.31,94.76,0.13,112200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":686,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-04-30",94.21,94.78,93.79,94.66,1.24,144800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":591,"percent_change":258,"volume":895,"transactions":9,"vwap":894},"2026-04-29",93.75,93.91,93.25,93.5,113700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-04-28",93.94,94.029999,93.57,93.83,-0.44,-0.47,85000,{"date":906,"open":883,"high":907,"low":908,"close":909,"change":839,"percent_change":839,"volume":910,"transactions":9,"vwap":909},"2026-04-27",94.38,94.050003,94.27,124700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":387,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-24",93.99,94.34,93.76,94.29,0.73,76300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":871,"percent_change":872,"volume":925,"transactions":9,"vwap":924},"2026-04-23",93.86,94.18,92.9,93.61,134500,{"date":927,"open":928,"high":929,"low":892,"close":930,"change":931,"percent_change":582,"volume":932,"transactions":9,"vwap":930},"2026-04-22",93.93,94.17,94.15,0.69,162300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":450,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-21",94.32,94.45,93.33,93.46,-1.01,115100,{"date":942,"open":907,"high":943,"low":908,"close":944,"change":145,"percent_change":679,"volume":945,"transactions":9,"vwap":944},"2026-04-20",94.54,94.41,122800,{"date":947,"open":948,"high":704,"low":914,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-17",94.39,94.61,1.1,1.18,112700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-16",93.47,93.64,93.3,93.51,0.07,126700,{"date":962,"open":963,"high":955,"low":964,"close":965,"change":622,"percent_change":788,"volume":966,"transactions":9,"vwap":965},"2026-04-15",93.18,92.97,93.44,123200,{"date":968,"open":969,"high":963,"low":970,"close":963,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":963},"2026-04-14",92.56,92.53,0.9,0.98,132100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":931,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-13",91.23,92.3,91.14,92.28,0.75,180700,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":839,"percent_change":839,"volume":987,"transactions":9,"vwap":986},"2026-04-10",91.97,91.42,91.59,152600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":106,"percent_change":879,"volume":994,"transactions":9,"vwap":993},"2026-04-09",91.029999,91.79,90.86,91.61,129200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-08",91.66,91.7,90.93,91.49,2.33,2.61,167700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1007,"change":748,"percent_change":731,"volume":1009,"transactions":9,"vwap":1007},"2026-04-07",88.78,89.16,88.019997,127200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":743,"percent_change":174,"volume":1016,"transactions":9,"vwap":1015},"2026-04-06",88.73,89.050003,88.64,89,111900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-02",87.61,88.91,87.39,88.63,-0.4,-0.45,137600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":285,"percent_change":322,"volume":1032,"transactions":9,"vwap":1031},"2026-04-01",89.019997,89.47,88.85,89.029999,143900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1036},"2026-03-31",87.11,88.49,86.84,2.3,2.67,172800,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":610,"volume":1047,"transactions":9,"vwap":1045},"2026-03-30",86.98,85.9,86.19,-0.11,201300,{"date":1049,"open":1050,"high":1035,"low":1051,"close":1052,"change":566,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-27",87.040001,86.14,86.3,-1.18,204100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-26",88.080002,88.37,87.2,87.33,-1.43,-1.61,168300,{"date":1065,"open":1020,"high":1066,"low":1067,"close":1068,"change":980,"percent_change":219,"volume":1069,"transactions":9,"vwap":1068},"2026-03-25",89.040001,88.36,88.76,118100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":44,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-24",87.75,88.43,87.44,88.010002,-0.43,159400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-23",88.27,89.2,87.99,88.39,1.26,1.45,199500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-20",88.33,88.45,86.8,87.13,-1.7,-1.91,194800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1046,"percent_change":276,"volume":1102,"transactions":9,"vwap":1101},"2026-03-19",88.15,89.089996,87.88,88.83,180000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-18",89.85,89.87,88.9,88.94,-1.17,-1.3,179900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":788,"percent_change":719,"volume":1118,"transactions":9,"vwap":1117},"2026-03-17",90.24,90.46,90,90.11,132900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-16",89.66,90.099998,89.49,89.83,1.02,1.15,178600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":66,"percent_change":872,"volume":1134,"transactions":9,"vwap":1133},"2026-03-13",89.77,89.98,88.67,88.81,127000,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":707,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-12",90.040001,89.29,89.32,-1.46,283600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":347,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-11",90.67,90.96,90.25,90.64,-0.17,116600,{"date":1151,"open":999,"high":1152,"low":1153,"close":1154,"change":371,"percent_change":17,"volume":1155,"transactions":9,"vwap":1154},"2026-03-10",91.74,90.61,90.79,454000,{"date":1157,"open":1158,"high":990,"low":1159,"close":1160,"change":386,"percent_change":582,"volume":1161,"transactions":9,"vwap":1160},"2026-03-09",89.27,88.8,90.84,355200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-06",90.059998,90.53,89.67,90.17,-0.87,-0.96,269500,{"date":1172,"open":1173,"high":997,"low":1174,"close":1175,"change":1169,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-05",91.39,90.37,91.040001,-1.04,307700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":931,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-04",91.6,92.13,91.28,92,0.76,224400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":657,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-03",90.76,91.64,89.91,91.31,-1.66,220000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":872,"volume":1201,"transactions":9,"vwap":1199},"2026-03-02",92.2,93.080002,92.029999,92.85,-0.53,208000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":679,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-27",93.15,93.45,93.029999,93.38,-0.22,124800,{"date":1211,"open":913,"high":913,"low":1197,"close":1212,"change":55,"percent_change":590,"volume":1213,"transactions":9,"vwap":1212},"2026-02-26",93.59,102400,{"date":1215,"open":1216,"high":913,"low":1217,"close":1218,"change":301,"percent_change":1219,"volume":1118,"transactions":9,"vwap":1218},"2026-02-25",93.74,93.54,93.89,0.51,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":931,"percent_change":582,"volume":1225,"transactions":9,"vwap":1223},"2026-02-24",92.87,93.41,92.72,91600,{"date":1227,"open":1228,"high":1205,"low":1229,"close":1224,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1224},"2026-02-23",93.21,92.57,-0.63,-0.67,120200,{"date":1234,"open":1235,"high":958,"low":1236,"close":1237,"change":285,"percent_change":77,"volume":910,"transactions":9,"vwap":1237},"2026-02-20",92.62,92.5,93.35,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":1046,"volume":1244,"transactions":9,"vwap":1241},"2026-02-19",92.59,92.81,92.42,-0.1,122000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":430,"percent_change":575,"volume":1251,"transactions":9,"vwap":1250},"2026-02-18",92.76,93.23,92.61,92.91,136400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1249,"change":403,"percent_change":403,"volume":1257,"transactions":9,"vwap":1249},"2026-02-17",92.26,92.77,91.8,110300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1240,"change":1263,"percent_change":623,"volume":1264,"transactions":9,"vwap":1240},"2026-02-13",92.41,92.89,91.96,0.25,83000,{"date":1266,"open":1267,"high":915,"low":979,"close":1268,"change":451,"percent_change":96,"volume":1269,"transactions":9,"vwap":1268},"2026-02-12",93.49,92.34,114400,{"date":1271,"open":956,"high":1272,"low":1273,"close":937,"change":471,"percent_change":472,"volume":1274,"transactions":9,"vwap":937},"2026-02-11",93.69,92.84,92700,{"date":1276,"open":1277,"high":938,"low":1278,"close":1279,"change":403,"percent_change":403,"volume":1280,"transactions":9,"vwap":1279},"2026-02-10",93.31,93.050003,93.14,94100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-09",92.54,93.26,92.47,93.12,0.59,0.64,95100,{"date":1291,"open":1292,"high":1240,"low":1293,"close":970,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":970},"2026-02-06",91.57,91.53,1.68,1.85,96100,{"date":1298,"open":1299,"high":1300,"low":1154,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-05",91.17,91.5,90.85,-0.94,-1.02,140100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":991,"change":1310,"percent_change":248,"volume":1311,"transactions":9,"vwap":991},"2026-02-04",92.25,92.33,91.34,-0.23,65900,{"date":1313,"open":1260,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":54,"volume":1318,"transactions":9,"vwap":1316},"2026-02-03",92.49,91.37,92.019997,-0.27,116800,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":174,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-02",91.69,92.36,92.29,0.46,105100,{"date":1327,"open":1328,"high":1308,"low":1329,"close":1330,"change":872,"percent_change":191,"volume":1331,"transactions":9,"vwap":1330},"2026-01-30",92.11,91.54,91.87,85700,{"date":1333,"open":1241,"high":1241,"low":1300,"close":1334,"change":482,"percent_change":482,"volume":1296,"transactions":9,"vwap":1334},"2026-01-29",92.44,{"date":1336,"open":1337,"high":1337,"low":1196,"close":1260,"change":1046,"percent_change":276,"volume":1338,"transactions":9,"vwap":1260},"2026-01-28",92.68,88500,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":301,"percent_change":830,"volume":1344,"transactions":9,"vwap":1343},"2026-01-27",92.22,92.65,92.52,98100,{"date":1346,"open":1330,"high":1347,"low":1348,"close":1349,"change":743,"percent_change":546,"volume":1350,"transactions":9,"vwap":1349},"2026-01-26",92.14,91.82,92.040001,134700,{"date":1352,"open":1353,"high":1321,"low":1354,"close":1355,"change":788,"percent_change":719,"volume":1356,"transactions":9,"vwap":1355},"2026-01-23",91.32,91.25,91.67,99400,{"date":1358,"open":1173,"high":1359,"low":1360,"close":1173,"change":429,"percent_change":575,"volume":1361,"transactions":9,"vwap":1173},"2026-01-22",91.72,91.22,102300,{"date":1363,"open":1364,"high":1173,"low":1365,"close":1366,"change":220,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-21",90.45,90.3,91.099998,0.95,223100,{"date":1370,"open":1371,"high":1301,"low":1372,"close":1114,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1114},"2026-01-20",90.49,90.080002,-1.29,-1.41,223400,{"date":1377,"open":1152,"high":1152,"low":1378,"close":1293,"change":209,"percent_change":209,"volume":1379,"transactions":9,"vwap":1293},"2026-01-16",91.3,147100,{"date":1381,"open":998,"high":1382,"low":1383,"close":1292,"change":429,"percent_change":575,"volume":1384,"transactions":9,"vwap":1292},"2026-01-15",91.85,91.44,134300,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1182,"change":1389,"percent_change":145,"volume":910,"transactions":9,"vwap":1182},"2026-01-14",91.4,90.92,-0.18,{"date":1391,"open":1321,"high":998,"low":1360,"close":1392,"change":347,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-13",91.46,-0.16,119600,{"date":1396,"open":1397,"high":998,"low":1397,"close":993,"change":472,"percent_change":1398,"volume":1399,"transactions":9,"vwap":993},"2026-01-12",91.16,0.22,151300,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-09",90.88,91.47,91.41,0.56,0.62,102700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1301,"change":1413,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1301},"2026-01-08",90.68,90.91,90.58,0.04,101000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1389,"percent_change":145,"volume":1421,"transactions":9,"vwap":1420},"2026-01-07",90.99,91.19,90.75,90.81,80800,{"date":1423,"open":1153,"high":1397,"low":1153,"close":1417,"change":692,"percent_change":175,"volume":1424,"transactions":9,"vwap":1417},"2026-01-06",118500,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":557,"percent_change":322,"volume":1430,"transactions":9,"vwap":1429},"2026-01-05",90.26,90.78,90.6,156700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":302,"percent_change":557,"volume":1437,"transactions":9,"vwap":1436},"2026-01-02",90.19,90.2,89.6,90.050003,133500,{"date":1439,"open":1190,"high":1440,"low":1441,"close":1442,"change":65,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-12-31",89.94,89.43,89.56,-0.56,108500,{"date":1446,"open":1447,"high":1114,"low":1447,"close":1164,"change":1243,"percent_change":1046,"volume":1448,"transactions":9,"vwap":1164},"2025-12-30",90.010002,110900,{"date":1450,"open":1116,"high":1451,"low":1452,"close":1453,"change":209,"percent_change":209,"volume":1454,"transactions":9,"vwap":1453},"2025-12-29",90.18,89.88,90.16,238100,{"date":1456,"open":1114,"high":1174,"low":1453,"close":1434,"change":209,"percent_change":209,"volume":1457,"transactions":9,"vwap":1434},"2025-12-26",125600,{"date":1459,"open":1164,"high":1460,"low":1461,"close":1114,"change":1398,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1114},"2025-12-24",90.27,89.96,0.24,71500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":66,"percent_change":1443,"volume":1470,"transactions":9,"vwap":1469},"2025-12-23",89.69,90.029999,89.65,90.019997,114300,{"date":1472,"open":1473,"high":1474,"low":1146,"close":1165,"change":174,"percent_change":1475,"volume":1003,"transactions":9,"vwap":1165},"2025-12-22",90.31,90.56,0.47,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1117,"change":1405,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1117},"2025-12-19",89.78,90.22,0.63,121800,{"date":1483,"open":1468,"high":1190,"low":1484,"close":1485,"change":1287,"percent_change":604,"volume":1486,"transactions":9,"vwap":1485},"2025-12-18",89.36,89.55,116200,{"date":1488,"open":1489,"high":1478,"low":1490,"close":1491,"change":673,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-17",89.57,88.89,88.96,-0.82,93800,{"date":1495,"open":1130,"high":1496,"low":1497,"close":1498,"change":766,"percent_change":1393,"volume":611,"transactions":9,"vwap":1498},"2025-12-16",89.89,89.3,89.7,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":839,"percent_change":839,"volume":1505,"transactions":9,"vwap":1504},"2025-12-15",90.28,90.35,89.73,89.84,123100,{"date":1507,"open":1412,"high":1508,"low":1509,"close":1510,"change":803,"percent_change":1511,"volume":663,"transactions":9,"vwap":1510},"2025-12-12",90.65,89.54,89.86,-0.76,{"date":1513,"open":1434,"high":1514,"low":1137,"close":1515,"change":575,"percent_change":762,"volume":1516,"transactions":9,"vwap":1515},"2025-12-11",90.73,90.55,130400,{"date":1518,"open":1519,"high":1520,"low":1435,"close":1521,"change":1219,"percent_change":76,"volume":1522,"transactions":9,"vwap":1521},"2025-12-10",89.8,90.5,90.23,91500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":959,"volume":680,"transactions":9,"vwap":1528},"2025-12-09",89.74,89.99,89.64,89.72,0.06,{"date":1531,"open":1467,"high":1436,"low":1532,"close":1121,"change":155,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1121},"2025-12-08",89.5,-0.41,112100,{"date":1536,"open":1467,"high":1502,"low":1537,"close":1467,"change":1538,"percent_change":622,"volume":1539,"transactions":9,"vwap":1467},"2025-12-05",89.81,0.23,129800,{"date":1541,"open":1542,"high":1543,"low":1468,"close":1519,"change":209,"percent_change":209,"volume":1544,"transactions":9,"vwap":1519},"2025-12-04",89.82,89.92,76100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1504,"change":622,"percent_change":429,"volume":1550,"transactions":9,"vwap":1504},"2025-12-03",89.52,89.9,89.28,271900,{"date":1552,"open":1442,"high":1121,"low":1007,"close":1553,"change":430,"percent_change":761,"volume":1554,"transactions":9,"vwap":1553},"2025-12-02",89.58,86700,{"date":1556,"open":1066,"high":1121,"low":1066,"close":1549,"change":903,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1549},"2025-12-01",-0.52,100800,{"date":1560,"open":1553,"high":1561,"low":1562,"close":1561,"change":762,"percent_change":692,"volume":1563,"transactions":9,"vwap":1561},"2025-11-28",89.75,89.4,35800,{"date":1565,"open":1007,"high":1553,"low":1490,"close":1562,"change":1405,"percent_change":1480,"volume":1566,"transactions":9,"vwap":1562},"2025-11-26",386500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":134,"percent_change":27,"volume":605,"transactions":9,"vwap":1572},"2025-11-25",88.21,88.93,87.82,88.84,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":219,"percent_change":972,"volume":1579,"transactions":9,"vwap":1578},"2025-11-24",87.53,88.24,87.42,87.96,77900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1035,"change":1405,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1035},"2025-11-21",86.88,87.74,86.36,0.65,95800,{"date":1588,"open":1089,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":566,"volume":1593,"transactions":9,"vwap":1591},"2025-11-20",88.62,86.5,86.55,-0.9,134000,{"date":1595,"open":1596,"high":1578,"low":1597,"close":1598,"change":1529,"percent_change":959,"volume":1599,"transactions":9,"vwap":1598},"2025-11-19",87.19,87.14,87.45,78300,{"date":1601,"open":1602,"high":1072,"low":1603,"close":1021,"change":65,"percent_change":872,"volume":1604,"transactions":9,"vwap":1021},"2025-11-18",87.63,86.9,97400,{"date":1606,"open":1607,"high":1159,"low":1019,"close":1608,"change":1609,"percent_change":1176,"volume":1610,"transactions":9,"vwap":1608},"2025-11-17",88.5,87.89,-0.92,128400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1133,"change":1529,"percent_change":959,"volume":1616,"transactions":9,"vwap":1133},"2025-11-14",88.28,89.13,88.099998,77300,{"date":1618,"open":1553,"high":1504,"low":1619,"close":1620,"change":1621,"percent_change":815,"volume":1622,"transactions":9,"vwap":1620},"2025-11-13",88.72,88.75,-1.22,82700,{"date":1624,"open":1116,"high":1625,"low":1626,"close":1627,"change":1462,"percent_change":623,"volume":1225,"transactions":9,"vwap":1627},"2025-11-12",90.07,89.68,89.97,{"date":1629,"open":1630,"high":1452,"low":1631,"close":1503,"change":471,"percent_change":713,"volume":1632,"transactions":9,"vwap":1503},"2025-11-11",89.37,89.33,65000,{"date":1634,"open":1013,"high":1435,"low":1635,"close":1509,"change":795,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1509},"2025-11-10",88.82,1.29,86500,{"date":1639,"open":1640,"high":1036,"low":1641,"close":1642,"change":19,"percent_change":19,"volume":1643,"transactions":9,"vwap":1642},"2025-11-07",88,87.54,88.4,89500,{"date":1645,"open":1646,"high":1647,"low":1080,"close":1642,"change":872,"percent_change":165,"volume":1648,"transactions":9,"vwap":1642},"2025-11-06",88.95,89.07,59400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":268,"percent_change":743,"volume":1655,"transactions":9,"vwap":1654},"2025-11-05",88.6,89.23,88.52,88.97,78200,{"date":1657,"open":1658,"high":1066,"low":1607,"close":1014,"change":599,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1014},"2025-11-04",88.99,-0.93,74700,{"date":1662,"open":1626,"high":1498,"low":1663,"close":1029,"change":959,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1029},"2025-11-03",89.11,0.08,68800,{"date":1667,"open":1121,"high":1668,"low":1066,"close":1562,"change":1664,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1562},"2025-10-31",89.71,0.09,74000,{"date":1672,"open":1485,"high":1537,"low":1138,"close":1139,"change":1557,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1139},"2025-10-30",-0.58,78400,{"date":1676,"open":1473,"high":1502,"low":1677,"close":1504,"change":293,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1504},"2025-10-29",89.63,-0.31,75400,{"date":1681,"open":1682,"high":1683,"low":1105,"close":1684,"change":1664,"percent_change":1669,"volume":1685,"transactions":9,"vwap":1684},"2025-10-28",90.14,90.34,90.12,56800,{"date":1687,"open":1537,"high":1117,"low":1166,"close":1137,"change":630,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1137},"2025-10-27",0.89,66400,{"date":1691,"open":1614,"high":1485,"low":1692,"close":1693,"change":762,"percent_change":692,"volume":1694,"transactions":9,"vwap":1693},"2025-10-24",89.12,89.25,82400,{"date":1696,"open":1058,"high":1654,"low":1058,"close":1107,"change":321,"percent_change":387,"volume":1697,"transactions":9,"vwap":1107},"2025-10-23",78800,{"date":1699,"open":1006,"high":1490,"low":1700,"close":1701,"change":86,"percent_change":54,"volume":1702,"transactions":9,"vwap":1701},"2025-10-22",87.9,88.3,67000,{"date":1704,"open":1572,"high":1705,"low":1706,"close":1707,"change":155,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-21",88.92,88.53,88.56,-0.42,117200,{"date":1711,"open":1089,"high":1712,"low":1089,"close":1570,"change":135,"percent_change":1713,"volume":658,"transactions":9,"vwap":1570},"2025-10-20",88.98,1.03,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1008,"change":1398,"percent_change":1263,"volume":1522,"transactions":9,"vwap":1008},"2025-10-17",87.55,88.31,{"date":1719,"open":1569,"high":1720,"low":1721,"close":1722,"change":86,"percent_change":55,"volume":1723,"transactions":9,"vwap":1722},"2025-10-16",88.54,87.56,87.8,96000,{"date":1725,"open":1726,"high":1706,"low":1641,"close":1727,"change":1324,"percent_change":284,"volume":1728,"transactions":9,"vwap":1727},"2025-10-15",88.029999,88.059998,84700,{"date":1730,"open":1731,"high":1726,"low":1732,"close":1733,"change":502,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-10-14",87,86.81,87.6,-0.08,98900,{"date":1737,"open":1598,"high":1738,"low":1739,"close":1740,"change":686,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-13",87.79,87.25,87.67,1.34,138300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1094,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-10",88.42,88.55,86.51,-2.16,154700,{"date":1751,"open":1752,"high":1572,"low":1753,"close":1745,"change":1754,"percent_change":1317,"volume":1755,"transactions":9,"vwap":1745},"2025-10-09",88.77,88.19,-0.24,82500,{"date":1757,"open":1642,"high":1758,"low":1642,"close":1759,"change":429,"percent_change":268,"volume":1760,"transactions":9,"vwap":1759},"2025-10-08",88.87,88.66,95700,{"date":1762,"open":1030,"high":1030,"low":1613,"close":1058,"change":1076,"percent_change":616,"volume":1763,"transactions":9,"vwap":1058},"2025-10-07",107000,{"date":1765,"open":1030,"high":1570,"low":1766,"close":1159,"change":1462,"percent_change":623,"volume":1767,"transactions":9,"vwap":1159},"2025-10-06",88.61,90700,{"date":1769,"open":1770,"high":1107,"low":1745,"close":1707,"change":748,"percent_change":731,"volume":831,"transactions":9,"vwap":1707},"2025-10-03",88.65,{"date":1772,"open":1773,"high":1773,"low":1727,"close":1642,"change":209,"percent_change":371,"volume":1774,"transactions":9,"vwap":1642},"2025-10-02",88.59,45200,{"date":1776,"open":1615,"high":1589,"low":1777,"close":1778,"change":430,"percent_change":761,"volume":1779,"transactions":9,"vwap":1778},"2025-10-01",88.07,88.44,84200,{"date":1781,"open":1782,"high":1783,"low":1602,"close":1783,"change":622,"percent_change":430,"volume":1784,"transactions":9,"vwap":1783},"2025-09-30",87.86,88.14,110200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1100,"change":546,"percent_change":1324,"volume":776,"transactions":9,"vwap":1100},"2025-09-29",87.83,87.95,87.62,{"date":1791,"open":1792,"high":1733,"low":1793,"close":1794,"change":719,"percent_change":742,"volume":1795,"transactions":9,"vwap":1794},"2025-09-26",87.36,87.17,87.48,78600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1793,"change":55,"percent_change":637,"volume":1801,"transactions":9,"vwap":1793},"2025-09-25",87.3,87.32,86.76,68700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":182,"percent_change":1443,"volume":1808,"transactions":9,"vwap":1807},"2025-09-24",87.76,87.97,87.41,87.47,107700,{"date":1810,"open":1613,"high":1811,"low":1812,"close":1578,"change":347,"percent_change":1148,"volume":1813,"transactions":9,"vwap":1578},"2025-09-23",88.35,87.77,93400,{"date":1815,"open":1583,"high":1816,"low":1817,"close":1818,"change":472,"percent_change":1538,"volume":1213,"transactions":9,"vwap":1818},"2025-09-22",88.26,87.64,88.11,{"date":1820,"open":1821,"high":1640,"low":1822,"close":1823,"change":1664,"percent_change":1669,"volume":658,"transactions":9,"vwap":1823},"2025-09-19",87.93,87.5,87.91,{"date":1825,"open":1072,"high":1082,"low":1826,"close":1787,"change":788,"percent_change":575,"volume":1827,"transactions":9,"vwap":1787},"2025-09-18",87.34,86400,{"date":1829,"open":1830,"high":1788,"low":1831,"close":1716,"change":1243,"percent_change":1046,"volume":1832,"transactions":9,"vwap":1716},"2025-09-17",87.71,87.059998,77100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":461,"percent_change":461,"volume":1839,"transactions":9,"vwap":1838},"2025-09-16",87.78,87.85,87.38,87.65,87600,{"date":1841,"open":1733,"high":1830,"low":1577,"close":1842,"change":547,"percent_change":1475,"volume":1843,"transactions":9,"vwap":1842},"2025-09-15",87.66,79400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1739,"change":17,"percent_change":502,"volume":1849,"transactions":9,"vwap":1739},"2025-09-12",87.35,87.4,87.07,80700,{"date":1851,"open":1091,"high":1852,"low":1091,"close":1853,"change":1854,"percent_change":512,"volume":1855,"transactions":9,"vwap":1853},"2025-09-11",87.46,87.31,0.72,70100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":748,"percent_change":471,"volume":1862,"transactions":9,"vwap":1861},"2025-09-10",86.86,86.99,86.49,86.59,65500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":209,"percent_change":371,"volume":1869,"transactions":9,"vwap":1868},"2025-09-09",86.27,86.53,86.2,86.43,58500,{"date":1871,"open":1872,"high":1860,"low":1873,"close":1874,"change":546,"percent_change":1324,"volume":1875,"transactions":9,"vwap":1874},"2025-09-08",86.42,86.24,86.47,62200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":731,"percent_change":713,"volume":1882,"transactions":9,"vwap":1881},"2025-09-05",86.32,86.6,85.73,86.07,73100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":301,"percent_change":1405,"volume":1889,"transactions":9,"vwap":1888},"2025-09-04",85.47,86,85.35,85.89,58900,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":719,"percent_change":742,"volume":1896,"transactions":9,"vwap":1895},"2025-09-03",85.11,85.45,85.099998,85.41,99600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1894,"change":1076,"percent_change":65,"volume":1069,"transactions":9,"vwap":1894},"2025-09-02",84.79,85.13,84.55,{"date":1903,"open":1904,"high":1904,"low":1893,"close":1905,"change":65,"percent_change":1673,"volume":1906,"transactions":9,"vwap":1905},"2025-08-29",85.95,85.53,76900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1462,"percent_change":788,"volume":1913,"transactions":9,"vwap":1912},"2025-08-28",85.93,86.12,85.63,86.029999,81100,{"date":1915,"open":1885,"high":1916,"low":1917,"close":1918,"change":1669,"percent_change":1919,"volume":611,"transactions":9,"vwap":1918},"2025-08-27",85.87,85.4,85.79,0.11,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":471,"percent_change":1398,"volume":1616,"transactions":9,"vwap":1925},"2025-08-26",85.48,85.78,85.32,85.7,{"date":1927,"open":1928,"high":1916,"low":1893,"close":1929,"change":1930,"percent_change":871,"volume":1670,"transactions":9,"vwap":1929},"2025-08-25",85.84,85.51,-0.46,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":440,"volume":1937,"transactions":9,"vwap":1935},"2025-08-22",84.89,86.099998,85.97,1.27,82000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":248,"percent_change":54,"volume":1944,"transactions":9,"vwap":1943},"2025-08-21",84.85,84.98,84.6,84.7,88300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1208,"percent_change":86,"volume":1951,"transactions":9,"vwap":1950},"2025-08-20",84.96,85.18,84.67,84.95,50700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":125,"percent_change":1208,"volume":1958,"transactions":9,"vwap":1957},"2025-08-19",85.5,85.59,85.010002,85.17,63300,{"date":1960,"open":1961,"high":1922,"low":1962,"close":1963,"change":209,"percent_change":371,"volume":1964,"transactions":9,"vwap":1963},"2025-08-18",85.42,85.21,85.36,66700,{"date":1966,"open":1929,"high":1905,"low":1967,"close":1917,"change":371,"percent_change":17,"volume":1968,"transactions":9,"vwap":1917},"2025-08-15",85.25,43200,{"date":1970,"open":1924,"high":1954,"low":1894,"close":1893,"change":17,"percent_change":502,"volume":1971,"transactions":9,"vwap":1893},"2025-08-14",65100,{"date":1973,"open":1917,"high":1911,"low":1974,"close":1929,"change":430,"percent_change":762,"volume":1975,"transactions":9,"vwap":1929},"2025-08-13",85.33,59700,{"date":1977,"open":1978,"high":1962,"low":1979,"close":1962,"change":631,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1962},"2025-08-12",84.62,84.46,0.97,49800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":766,"percent_change":1148,"volume":1988,"transactions":9,"vwap":1987},"2025-08-11",84.4,84.61,84.18,84.39,64300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":175,"percent_change":1219,"volume":1995,"transactions":9,"vwap":1994},"2025-08-08",84.34,84.63,84.27,84.53,54300,{"date":1997,"open":1998,"high":1985,"low":1999,"close":2000,"change":106,"percent_change":809,"volume":1702,"transactions":9,"vwap":2000},"2025-08-07",84.41,83.82,84.099998,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":362,"percent_change":230,"volume":2007,"transactions":9,"vwap":2006},"2025-08-06",83.79,84.13,83.6,83.98,52800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2005,"change":766,"percent_change":1148,"volume":2013,"transactions":9,"vwap":2005},"2025-08-05",83.75,83.86,83.37,48900,{"date":2015,"open":2016,"high":2010,"low":2017,"close":2018,"change":27,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-08-04",83.35,83.32,83.74,1.21,61200,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":674,"percent_change":1592,"volume":2026,"transactions":9,"vwap":2025},"2025-08-01",83.080002,82.4,82.74,81700,{"date":2028,"open":2029,"high":2030,"low":2017,"close":2031,"change":155,"percent_change":902,"volume":2032,"transactions":9,"vwap":2031},"2025-07-31",84.089996,84.14,83.49,104300,{"date":2034,"open":2000,"high":2035,"low":2036,"close":2011,"change":125,"percent_change":1310,"volume":2037,"transactions":9,"vwap":2011},"2025-07-30",84.2,83.51,47000,{"date":2039,"open":2040,"high":1987,"low":2041,"close":2042,"change":1393,"percent_change":125,"volume":2043,"transactions":9,"vwap":2042},"2025-07-29",84.38,84,84.050003,38600,{"date":2045,"open":2046,"high":2046,"low":2006,"close":2047,"change":154,"percent_change":1076,"volume":2048,"transactions":9,"vwap":2047},"2025-07-28",84.47,84.21,42000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":731,"percent_change":713,"volume":2055,"transactions":9,"vwap":2054},"2025-07-25",84.29,84.59,84.11,84.57,97800,{"date":2057,"open":2058,"high":2054,"low":2059,"close":1987,"change":1734,"percent_change":2060,"volume":1463,"transactions":9,"vwap":1987},"2025-07-24",84.49,84.32,-0.09,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2046,"change":931,"percent_change":631,"volume":2066,"transactions":9,"vwap":2046},"2025-07-23",84.26,84.58,83.97,75900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":472,"volume":2074,"transactions":9,"vwap":2072},"2025-07-22",83.52,83.85,83.48,83.78,0.17,38000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":719,"percent_change":743,"volume":2081,"transactions":9,"vwap":2080},"2025-07-21",83.66,83.95,83.5,83.61,61400,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2060,"percent_change":1046,"volume":2087,"transactions":9,"vwap":2086},"2025-07-18",83.67,83.18,83.3,81200,{"date":2089,"open":2090,"high":2031,"low":2091,"close":2092,"change":362,"percent_change":1324,"volume":1755,"transactions":9,"vwap":2092},"2025-07-17",82.99,82.96,83.39,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1538,"percent_change":788,"volume":2099,"transactions":9,"vwap":2098},"2025-07-16",82.95,83.11,82.43,83.010002,417000,{"date":2101,"open":2036,"high":2036,"low":2102,"close":2102,"change":1023,"percent_change":616,"volume":2103,"transactions":9,"vwap":2102},"2025-07-15",82.78,119300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2085,"change":1919,"percent_change":879,"volume":2109,"transactions":9,"vwap":2085},"2025-07-14",83,83.2,82.84,57500,{"date":2111,"open":2096,"high":2085,"low":2112,"close":2113,"change":1533,"percent_change":182,"volume":2114,"transactions":9,"vwap":2113},"2025-07-11",82.81,83.07,56000,{"date":2116,"open":2017,"high":2117,"low":2023,"close":2071,"change":731,"percent_change":1398,"volume":2020,"transactions":9,"vwap":2071},"2025-07-10",83.57,{"date":2119,"open":2120,"high":2086,"low":2121,"close":2086,"change":547,"percent_change":302,"volume":2122,"transactions":9,"vwap":2086},"2025-07-09",83.19,82.97,82900,{"date":2124,"open":2121,"high":2098,"low":2125,"close":2126,"change":731,"percent_change":1398,"volume":2127,"transactions":9,"vwap":2126},"2025-07-08",82.69,82.89,124100,{"date":2129,"open":2096,"high":2130,"low":2097,"close":2131,"change":2132,"percent_change":1492,"volume":2133,"transactions":9,"vwap":2131},"2025-07-07",83.14,82.71,-0.68,85200,{"date":2135,"open":2136,"high":2079,"low":2136,"close":2092,"change":362,"percent_change":1324,"volume":2137,"transactions":9,"vwap":2092},"2025-07-03",83.17,53100,{"date":2139,"open":2140,"high":2113,"low":2141,"close":2098,"change":591,"percent_change":1023,"volume":2142,"transactions":9,"vwap":2098},"2025-07-02",82.68,82.52,61900,{"date":2144,"open":2145,"high":2031,"low":2146,"close":2147,"change":17,"percent_change":502,"volume":2148,"transactions":9,"vwap":2147},"2025-07-01",83.24,83.16,83.34,109200,{"date":2150,"open":2151,"high":2079,"low":2098,"close":2152,"change":546,"percent_change":301,"volume":2153,"transactions":9,"vwap":2152},"2025-06-30",83.27,83.4,64200,{"date":2155,"open":2090,"high":2156,"low":2157,"close":2106,"change":547,"percent_change":829,"volume":2158,"transactions":9,"vwap":2106},"2025-06-27",83.29,82.58,103100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":175,"percent_change":830,"volume":2165,"transactions":9,"vwap":2164},"2025-06-26",82.5,82.79,82.34,82.59,110000,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2060,"percent_change":1046,"volume":2171,"transactions":9,"vwap":2170},"2025-06-25",82.26,81.91,82.16,67300,{"date":2173,"open":2174,"high":2163,"low":2174,"close":2175,"change":774,"percent_change":887,"volume":583,"transactions":9,"vwap":2175},"2025-06-24",81.72,82.25,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":302,"percent_change":322,"volume":2182,"transactions":9,"vwap":2181},"2025-06-23",80.55,81.39,80.52,81.24,69400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1310,"percent_change":293,"volume":2189,"transactions":9,"vwap":2188},"2025-06-20",81.18,81.26,80.61,80.75,57800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":482,"percent_change":1413,"volume":2196,"transactions":9,"vwap":2195},"2025-06-18",80.96,81.42,80.85,80.98,68600,{"date":2198,"open":2199,"high":2200,"low":2194,"close":2201,"change":803,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-06-17",81.38,81.43,80.95,-0.85,109700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1480,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-06-16",81.69,81.98,81.37,81.64,0.78,321000,{"date":2213,"open":2181,"high":2214,"low":2194,"close":2215,"change":1609,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-13",81.51,81.010002,-1.12,58000,{"date":2219,"open":2209,"high":2220,"low":2221,"close":2220,"change":268,"percent_change":546,"volume":2222,"transactions":9,"vwap":2220},"2025-06-12",81.93,81.46,52500,{"date":2224,"open":2225,"high":2169,"low":2208,"close":2226,"change":19,"percent_change":19,"volume":2227,"transactions":9,"vwap":2226},"2025-06-11",81.89,81.6,71800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2226,"change":788,"percent_change":761,"volume":2233,"transactions":9,"vwap":2226},"2025-06-10",81.54,81.62,81.31,63900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1538,"percent_change":788,"volume":2142,"transactions":9,"vwap":2239},"2025-06-09",81.12,81.52,81.099998,81.32,{"date":2241,"open":2242,"high":2239,"low":2243,"close":2244,"change":230,"percent_change":1405,"volume":2245,"transactions":9,"vwap":2244},"2025-06-06",81,80.86,81.089996,70400,{"date":2247,"open":2248,"high":2181,"low":2249,"close":2250,"change":45,"percent_change":616,"volume":2251,"transactions":9,"vwap":2250},"2025-06-05",81.029999,80.56,80.64,66300,{"date":2253,"open":2254,"high":2185,"low":2243,"close":2248,"change":1538,"percent_change":788,"volume":2255,"transactions":9,"vwap":2248},"2025-06-04",80.99,173800,{"date":2257,"open":2258,"high":2243,"low":2258,"close":2259,"change":471,"percent_change":1462,"volume":2260,"transactions":9,"vwap":2259},"2025-06-03",80.27,80.8,83600,{"date":2262,"open":2263,"high":2187,"low":2264,"close":2187,"change":229,"percent_change":557,"volume":2265,"transactions":9,"vwap":2187},"2025-06-02",80.14,79.82,94900,{"date":2267,"open":2268,"high":2258,"low":2269,"close":2270,"change":17,"percent_change":502,"volume":1665,"transactions":9,"vwap":2270},"2025-05-30",80,79.52,80.17,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":1538,"percent_change":429,"volume":2276,"transactions":9,"vwap":2275},"2025-05-29",80.53,79.96,80.23,82100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2268,"change":1076,"percent_change":1200,"volume":2282,"transactions":9,"vwap":2268},"2025-05-28",80.3,80.34,79.85,95300,{"date":2284,"open":2285,"high":2286,"low":2281,"close":2286,"change":795,"percent_change":2287,"volume":1896,"transactions":9,"vwap":2286},"2025-05-27",79.99,80.43,1.44,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":19,"percent_change":19,"volume":2294,"transactions":9,"vwap":2293},"2025-05-23",78.86,79.49,78.61,79.29,46000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2293,"change":1393,"percent_change":145,"volume":2300,"transactions":9,"vwap":2293},"2025-05-22",79.15,79.74,79.099998,71300,{"date":2302,"open":2303,"high":2304,"low":2293,"close":2305,"change":2306,"percent_change":95,"volume":2307,"transactions":9,"vwap":2305},"2025-05-21",80.099998,80.37,79.45,-0.84,71600,{"date":2309,"open":2310,"high":2286,"low":2311,"close":2312,"change":1393,"percent_change":145,"volume":2313,"transactions":9,"vwap":2312},"2025-05-20",80.15,80.029999,80.29,65700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":1263,"percent_change":719,"volume":1906,"transactions":9,"vwap":2317},"2025-05-19",79.79,80.45,79.65,{"date":2320,"open":2321,"high":2322,"low":2318,"close":2323,"change":362,"percent_change":301,"volume":2324,"transactions":9,"vwap":2323},"2025-05-16",80.010002,80.21,80.2,111500,{"date":2326,"open":2305,"high":2327,"low":2328,"close":2264,"change":547,"percent_change":830,"volume":2133,"transactions":9,"vwap":2264},"2025-05-15",79.94,79.3,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1046,"percent_change":766,"volume":2335,"transactions":9,"vwap":2334},"2025-05-14",79.71,79.72,79.26,79.41,71100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2269,"change":268,"percent_change":174,"volume":2171,"transactions":9,"vwap":2269},"2025-05-13",79.23,79.7,79.16,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2344},"2025-05-12",79.13,79.19,78.6,1.54,1.98,743500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1529,"volume":960,"transactions":9,"vwap":2354},"2025-05-09",77.85,77.99,77.55,77.65,0.05,{"date":2357,"open":2351,"high":2358,"low":2359,"close":2360,"change":713,"percent_change":623,"volume":2361,"transactions":9,"vwap":2360},"2025-05-08",78.059998,77.43,77.6,168400,{"date":2363,"open":2364,"high":2360,"low":2365,"close":2366,"change":839,"percent_change":650,"volume":2367,"transactions":9,"vwap":2366},"2025-05-07",77.41,77.099998,77.39,51900,{"date":2369,"open":2370,"high":2354,"low":2371,"close":2364,"change":679,"percent_change":1317,"volume":2372,"transactions":9,"vwap":2364},"2025-05-06",77.23,77.059998,72000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1678,"percent_change":1023,"volume":2379,"transactions":9,"vwap":2378},"2025-05-05",77.76,77.97,77.5,77.62,142200,{"date":2381,"open":2382,"high":2352,"low":2383,"close":2384,"change":1125,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-05-02",77.77,77.52,77.93,1.33,112400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1263,"percent_change":268,"volume":2393,"transactions":9,"vwap":2392},"2025-05-01",77.16,77.36,76.81,76.91,80400,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":650,"percent_change":209,"volume":2400,"transactions":9,"vwap":2399},"2025-04-30",75.94,76.75,75.5,76.66,61000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":719,"percent_change":547,"volume":2407,"transactions":9,"vwap":2406},"2025-04-29",76.26,76.78,76.2,76.69,87700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1398,"percent_change":429,"volume":2414,"transactions":9,"vwap":2413},"2025-04-28",76.25,76.45,75.79,76.38,50100,{"date":2416,"open":2417,"high":2405,"low":2418,"close":2419,"change":430,"percent_change":546,"volume":2420,"transactions":9,"vwap":2419},"2025-04-25",75.81,75.45,76.16,67700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":795,"percent_change":2427,"volume":1311,"transactions":9,"vwap":2426},"2025-04-24",74.99,75.98,74.76,75.86,1.53,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":630,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-04-23",75.17,75.75,74.51,74.72,1.07,61800,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":951,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-04-22",73.3,74.36,73.93,1.62,73700,{"date":34,"open":2444,"high":2445,"low":30,"close":2446,"change":1231,"percent_change":493,"volume":2447,"transactions":9,"vwap":2446},73.42,73.5,72.75,208200,{"status":2449,"indices":2450,"watchlist":2487,"sectors":2507,"benchmarks":2555},"success",[2451,2458,2464,2470,2476,2482],{"symbol":2452,"name":2453,"price":2454,"change":2455,"pct_change":471,"is_up":2456,"sparkline":2457,"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":2459,"name":2460,"price":2461,"change":2462,"pct_change":719,"is_up":2456,"sparkline":2463,"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":2465,"name":2466,"price":2467,"change":2468,"pct_change":1413,"is_up":2456,"sparkline":2469,"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":2471,"name":2472,"price":2473,"change":2474,"pct_change":1413,"is_up":2456,"sparkline":2475,"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":2477,"name":2478,"price":2479,"change":2480,"pct_change":547,"is_up":2456,"sparkline":2481,"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":2483,"name":2484,"price":2485,"change":2355,"pct_change":719,"is_up":2456,"sparkline":2486,"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",[2488,2495,2502],{"symbol":2489,"name":2490,"price":2491,"change":2492,"pct_change":2493,"is_up":2456,"sparkline":2494,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"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":2496,"name":2497,"price":2498,"change":2499,"pct_change":598,"is_up":2500,"sparkline":2501,"date":5},"AAPL","Apple Inc",330.32,-2.7,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":2503,"name":2504,"price":2505,"change":240,"pct_change":145,"is_up":2500,"sparkline":2506,"date":5},"TSLA","Tesla Inc",354.11,"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",[2508,2513,2517,2521,2525,2529,2534,2539,2543,2547,2551],{"name":2509,"etf":2510,"change":2511,"price":2512,"is_up":2456},"Technology","XLK",1.05,197.81,{"name":2514,"etf":2515,"change":1919,"price":2516,"is_up":2456},"Financials","XLF",53.46,{"name":2518,"etf":2519,"change":707,"price":2520,"is_up":2500},"Healthcare","XLV",166.2,{"name":2522,"etf":2523,"change":650,"price":2524,"is_up":2500},"Consumer Cycl","XLY",108.81,{"name":2526,"etf":2527,"change":591,"price":2528,"is_up":2500},"Consumer Staples","XLP",80.33,{"name":2530,"etf":2531,"change":2532,"price":2533,"is_up":2456},"Energy","XLE",1.95,62.7,{"name":2535,"etf":2536,"change":2537,"price":2538,"is_up":2456},"Industrials","XLI",0.99,168.64,{"name":2540,"etf":2541,"change":591,"price":2542,"is_up":2500},"Materials","XLB",48.54,{"name":2544,"etf":2545,"change":1443,"price":2546,"is_up":2500},"Real Estate","XLRE",40.68,{"name":2548,"etf":2549,"change":322,"price":2550,"is_up":2456},"Utilities","XLU",39.68,{"name":2552,"etf":2553,"change":1659,"price":2554,"is_up":2500},"Comm Services","XLC",109.94,[2556,2560,2564,2568],{"ticker":2557,"name":2558,"price":2559,"change":731,"is_up":2456},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2561,"name":2562,"price":2563,"change":719,"is_up":2456},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2565,"name":2566,"price":2567,"change":482,"is_up":2456},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2569,"name":2570,"price":2571,"change":174,"is_up":2456},"IWM","iShares Russell 2000",279.06]