[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDEI":3,"stock-historical-CDEI":29,"homepage-market-summary":2148},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CDEI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9726,0.918708,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},94.46,94.771,94.865,93.8278,0.6322,0.67,1165.527,95.12,75.452,1219.391581055777,96.6,921,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},63.46,1414,516267.286845,48.43,"2025-04-22",[40,43,53,62,72,82,90,98,107,114,124,133,142,152,161,168,176,184,193,202,210,217,224,232,239,247,255,264,273,281,289,298,307,314,323,331,338,347,355,362,371,378,387,396,403,411,420,429,437,445,456,466,472,479,487,494,500,508,515,523,528,534,539,547,553,560,567,573,580,586,592,598,603,609,614,622,626,633,638,644,650,655,662,669,674,681,688,696,703,707,711,718,725,732,738,744,752,757,764,770,775,781,786,792,798,803,809,816,823,830,834,841,848,854,861,866,870,876,880,887,893,898,904,909,915,922,928,933,940,946,950,958,964,973,978,984,990,995,1001,1007,1012,1016,1023,1029,1035,1040,1046,1052,1057,1062,1070,1078,1084,1090,1094,1100,1105,1109,1114,1120,1125,1131,1136,1141,1146,1152,1157,1161,1166,1170,1176,1181,1187,1193,1200,1205,1209,1215,1220,1225,1231,1237,1242,1246,1250,1255,1262,1267,1273,1278,1282,1286,1293,1298,1302,1306,1310,1315,1323,1329,1335,1342,1346,1350,1354,1357,1363,1367,1373,1378,1381,1387,1391,1399,1404,1411,1415,1419,1423,1428,1435,1442,1448,1452,1459,1467,1472,1477,1485,1489,1494,1500,1505,1510,1515,1521,1527,1532,1539,1546,1552,1557,1563,1566,1573,1580,1585,1589,1594,1599,1603,1606,1609,1615,1619,1626,1632,1637,1641,1645,1651,1657,1661,1667,1669,1675,1681,1686,1692,1698,1703,1709,1714,1719,1726,1731,1737,1742,1748,1753,1759,1764,1768,1772,1777,1781,1785,1791,1795,1800,1804,1808,1811,1817,1822,1827,1833,1837,1842,1847,1851,1855,1860,1866,1871,1876,1880,1885,1888,1892,1898,1901,1906,1910,1914,1919,1922,1927,1931,1935,1939,1943,1948,1952,1956,1961,1966,1970,1975,1979,1984,1988,1993,1998,2002,2006,2010,2015,2021,2025,2029,2034,2039,2042,2047,2050,2053,2058,2062,2066,2069,2075,2080,2084,2089,2094,2101,2105,2111,2117,2120,2124,2128,2135,2143],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},39,94.5709,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",93.59,94.1,93.33,-0.0074,-0.01,3482.4567,40,93.6573,{"date":54,"open":55,"high":55,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",94.455,93.8352,0.0999,0.11,235.7007,29,94.3913,{"date":63,"open":64,"high":65,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",93.84,93.8402,93.7353,-0.3805,-0.4,342.4567,30,93.8538,{"date":73,"open":74,"high":75,"low":74,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",94.11,94.2801,94.1158,-0.6027,-0.64,629.7043,38,94.2239,{"date":83,"open":84,"high":84,"low":84,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",94.7185,0.6037,0.64,278.3047,35,94.4866,{"date":91,"open":92,"high":92,"low":92,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",94.1148,0.2486,0.26,123.6147,61,93.9287,{"date":99,"open":100,"high":100,"low":101,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",94.23,93.8662,-0.8031,-0.85,1050.0437,32,94.0693,{"date":108,"open":109,"high":109,"low":109,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":105,"vwap":113},"2026-09-22",94.6693,-0.1877,-0.2,246.0397,94.603,{"date":115,"open":116,"high":117,"low":118,"close":117,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-21",94.82,94.857,94.81,1.3722,1.47,2476.1305,44,94.8107,{"date":125,"open":126,"high":127,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-18",93.14,93.4848,-0.1408,-0.15,355.1205,31,93.4092,{"date":134,"open":135,"high":136,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-17",93.415,93.6256,1.0442,1.13,713.1205,15,93.4157,{"date":143,"open":144,"high":145,"low":146,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-16",93.19,93.23,92.5814,-0.2912,-0.31,895.1205,37,93.0594,{"date":153,"open":154,"high":154,"low":155,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-15",93.46,92.8726,-0.4935,-0.53,479.1535,24,93.1704,{"date":162,"open":163,"high":163,"low":163,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":105,"vwap":167},"2026-09-14",93.3661,-0.1346,-0.14,104.1913,93.32,{"date":169,"open":170,"high":170,"low":171,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":70,"vwap":175},"2026-09-11",93.69,93.5007,0.9509,1.03,484.3345,93.6493,{"date":177,"open":178,"high":178,"low":178,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-10",92.5498,-0.5173,-0.56,190.7995,21,92.6021,{"date":185,"open":186,"high":187,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-09",93.01,93.0671,-0.4392,-0.47,800.7995,25,93.0326,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":80,"vwap":201},"2026-09-08",93.53,93.67,93.5063,-0.79,-0.84,1362.8375,93.5949,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-04",94.2963,-0.5614,-0.59,43.7995,20,94.8839,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":159,"vwap":216},"2026-09-03",94.8577,0.9141,0.97,161.7995,94.545,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":208,"vwap":223},"2026-09-02",93.9436,0.4173,0.45,55.3688,93.9808,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":191,"vwap":45},"2026-09-01",93.65,93.51,93.5263,-0.7815,-0.83,371.5334,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":70,"vwap":238},"2026-08-31",94.3078,-0.3978,-0.42,38.5534,94.1649,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-28",94.7056,-0.2822,-0.3,68.192468,26,94.8591,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-27",94.9878,0.816,0.87,13.4824,14,94.7182,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-26",94.17,94.1718,-0.1518,-0.16,141.8664,27,94.1585,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":105,"vwap":272},"2026-08-25",94.29,94.335,94.3236,0.3877,0.41,526.8174,94.2864,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":165,"volume":279,"transactions":105,"vwap":280},"2026-08-24",93.99,93.93,93.9359,-0.1277,473.3806,93.9586,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-21",94.0636,0.4026,0.43,467.4598,28,93.7299,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-20",93.87,93.661,-0.8755,-0.93,233.4824,16,93.8948,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-19",94.41,94.5365,0.2621,0.28,1498.3916,22,94.4562,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":182,"vwap":313},"2026-08-18",94.2744,-0.1617,-0.17,141.4386,94.1951,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":159,"vwap":322},"2026-08-17",94.74,94.77,94.4361,-0.6189,-0.65,460.7149,94.711,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":182,"vwap":330},"2026-08-14",94.85,95.055,-0.065,-0.07,286.0593,94.8621,{"date":332,"open":333,"high":24,"low":19,"close":24,"change":334,"percent_change":335,"volume":336,"transactions":305,"vwap":337},"2026-08-13",95.02,0.6522,0.69,2689.7793,94.9212,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":191,"vwap":346},"2026-08-12",94.68,94.24,94.4678,0.4628,0.49,237.9698,94.4351,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":191,"vwap":354},"2026-08-11",95.08,94.005,-0.4131,-0.44,1232.8108,94.9094,{"date":356,"open":357,"high":55,"low":357,"close":358,"change":359,"percent_change":328,"volume":360,"transactions":131,"vwap":361},"2026-08-10",94.28,94.4181,-0.0706,498.8168,94.4029,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":287,"vwap":370},"2026-08-07",94.52,94.62,94.4887,0.449,0.48,336.9218,94.5593,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":111,"volume":376,"transactions":305,"vwap":377},"2026-08-06",94.12,94.0397,-0.186,272.217,94.052,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":287,"vwap":386},"2026-08-05",94.54,94.165,94.2257,-0.0295,-0.03,469.003868,94.4388,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":60,"vwap":395},"2026-08-04",93.42,94.2552,93.22,1.7152,1.85,481.468,93.4063,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":262,"vwap":402},"2026-08-03",92.54,0.9722,1.06,193.781832,92.2276,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":305,"vwap":410},"2026-07-31",91.26,91.5678,0.2968,0.33,275.125,91.2171,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":131,"vwap":419},"2026-07-30",91.6,90.3001,91.271,1.3591,1.51,2734.785,91.0781,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-07-29",91.51,89.9119,-1.1081,-1.22,950.264,54,90.8809,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":305,"vwap":436},"2026-07-28",90.56,91.02,0.5347,0.59,692.126,90.5739,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":182,"vwap":444},"2026-07-27",90.27,90.4853,0.5681,0.63,138.453,90.3182,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-07-24",89.71,90.345,89.66,89.9172,1.8472,2.1,6311.243,23,89.8875,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-23",89.74,88,88.07,-2.6625,-2.93,64446,185,89.213,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":287,"transactions":253,"vwap":471},"2026-07-22",90.7325,-0.3153,-0.35,90.9759,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":442,"volume":476,"transactions":477,"vwap":478},"2026-07-21",91.0478,0.5658,39.008,17,90.9405,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-20",90.482,-0.3562,-0.39,83.747856,19,91.136,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":485,"vwap":493},"2026-07-17",90.8382,-0.7998,-0.87,44.116809,90.8338,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":260,"volume":498,"transactions":159,"vwap":499},"2026-07-16",91.638,-0.1459,261.1131,91.8238,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":253,"vwap":507},"2026-07-15",91.38,91.7839,0.4835,0.53,222.01,91.4053,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":253,"vwap":514},"2026-07-14",91.3004,0.0027,0,31.530078,91.167,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":105,"vwap":522},"2026-07-13",91.68,91.2977,-0.4693,-0.51,299.199334,91.6126,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":408,"volume":527,"transactions":9,"vwap":525},"2026-07-10",91.767,0.299,100,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":527,"transactions":9,"vwap":531},"2026-07-09",91.75,91.468,0.551,0.61,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":527,"transactions":9,"vwap":536},"2026-07-08",90.917,-0.557,-0.61,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-07-07",91.745,91.86,91.474,-0.567,-0.62,1400,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":86,"volume":552,"transactions":9,"vwap":550},"2026-07-06",91.83,92.041,0.589,400,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-07-02",91.36,91.452,0.316,0.35,300,{"date":561,"open":562,"high":563,"low":486,"close":486,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":486},"2026-07-01",91.2,91.47,0.059,0.06,2000,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-06-30",91.077003,0.794,0.88,500,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-06-29",89.44,90.283,0.987,1.11,200,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":434,"volume":585,"transactions":9,"vwap":583},"2026-06-26",88.21,89.296,0.525,1100,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":552,"transactions":9,"vwap":589},"2026-06-25",89.13,88.771,-0.224,-0.25,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":559,"transactions":9,"vwap":595},"2026-06-24",89.24,88.995,-0.092,-0.1,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":559,"transactions":9,"vwap":600},"2026-06-23",89.086998,-0.698,-0.78,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":552,"transactions":9,"vwap":606},"2026-06-22",90.13,89.785,-0.419,-0.46,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":579,"transactions":9,"vwap":611},"2026-06-18",90.204,0.926,1.04,{"date":615,"open":616,"high":617,"low":618,"close":617,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":617},"2026-06-17",89.2,89.278,89.17,-1.132,-1.25,600,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":148,"volume":552,"transactions":9,"vwap":624},"2026-06-16",90.41,-0.278,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":572,"transactions":9,"vwap":630},"2026-06-15",90.4,90.82,90.688,1.201,1.34,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":344,"volume":572,"transactions":9,"vwap":636},"2026-06-12",89.41,89.487,0.435,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":572,"transactions":9,"vwap":641},"2026-06-11",88.050003,89.052002,1.415,1.61,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":572,"transactions":9,"vwap":647},"2026-06-10",88.905,87.637,-0.923,-1.04,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":552,"transactions":9,"vwap":652},"2026-06-09",88.56,-0.38,-0.43,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":-6,"volume":661,"transactions":9,"vwap":659},"2026-06-08",89.34,89.86,88.94,-0.003,3000,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-05",90.24,88.943,-1.834,-2.02,800,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":527,"transactions":9,"vwap":671},"2026-06-04",90.777,1.081,1.21,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-03",90.099998,89.696,-0.973,-1.07,900,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":559,"transactions":9,"vwap":685},"2026-06-02",90.55,90.72,90.669,-0.101,-0.11,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":668,"transactions":9,"vwap":693},"2026-06-01",90.76,90.81,90.6,90.77,0.168,0.19,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":680,"transactions":9,"vwap":700},"2026-05-29",90.35,90.795,90.602,0.259,0.29,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":344,"volume":579,"transactions":9,"vwap":705},"2026-05-28",90.343,0.44,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":590,"percent_change":591,"volume":621,"transactions":9,"vwap":710},"2026-05-27",90.11,89.903,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":552,"transactions":9,"vwap":715},"2026-05-26",90.25,90.080002,90.127,0.275,0.31,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":86,"volume":724,"transactions":9,"vwap":722},"2026-05-22",90,90.12,89.852,0.573,1700,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":559,"transactions":9,"vwap":729},"2026-05-21",88.725,89.48,89.279,0.205,0.23,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":668,"transactions":9,"vwap":735},"2026-05-20",88.92,89.073997,1.011,1.15,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":668,"transactions":9,"vwap":741},"2026-05-19",88.5,88.063004,-0.652,-0.73,{"date":745,"open":746,"high":747,"low":748,"close":747,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":747},"2026-05-18",88.6,88.715,88.312,0.115,0.13,3400,{"date":753,"open":754,"high":754,"low":746,"close":746,"change":755,"percent_change":756,"volume":559,"transactions":9,"vwap":746},"2026-05-15",88.83,-0.803,-0.9,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":668,"transactions":9,"vwap":761},"2026-05-14",89.099998,89.46,89.403,0.702,0.79,{"date":765,"open":740,"high":766,"low":767,"close":766,"change":768,"percent_change":533,"volume":769,"transactions":9,"vwap":766},"2026-05-13",88.701,88.49,0.534,700,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":527,"transactions":9,"vwap":772},"2026-05-12",88.167,0.077,0.09,{"date":776,"open":640,"high":777,"low":778,"close":779,"change":780,"percent_change":129,"volume":668,"transactions":9,"vwap":779},"2026-05-11",88.48,88.019997,88.089996,-0.129,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":434,"volume":552,"transactions":9,"vwap":784},"2026-05-08",88.14,88.219,0.514,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":661,"transactions":9,"vwap":789},"2026-05-07",88.41,87.705,-0.396,-0.45,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":559,"transactions":9,"vwap":795},"2026-05-06",87.64,88.101,1.354,1.56,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":527,"transactions":9,"vwap":800},"2026-05-05",86.747,0.672,0.78,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":791,"volume":585,"transactions":9,"vwap":807},"2026-05-04",86.37,85.92,86.074997,-0.389,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-01",86.51,86.464,0.334,0.39,1200,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-04-30",85.4,86.13,0.972,1.14,4200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":165,"volume":815,"transactions":9,"vwap":828},"2026-04-29",85.27,85.28,85.099998,85.158,-0.12,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":243,"volume":527,"transactions":9,"vwap":832},"2026-04-28",85.278,-0.258,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-04-27",85.31,85.536,0.121,0.14,2500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":31,"volume":668,"transactions":9,"vwap":846},"2026-04-24",85.11,85.42,84.97,85.415,0.842,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":552,"transactions":9,"vwap":851},"2026-04-23",85.15,84.573,-0.346,-0.41,{"date":855,"open":856,"high":845,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-04-22",84.745,84.919,0.907,1.08,1800,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":538,"volume":680,"transactions":9,"vwap":864},"2026-04-21",84.61,84.012001,-0.518,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":243,"volume":579,"transactions":9,"vwap":868},"2026-04-20",84.53,-0.255,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":874,"percent_change":875,"volume":815,"transactions":9,"vwap":873},"2026-04-17",84.010002,84.785,1.043,1.25,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":94,"volume":527,"transactions":9,"vwap":878},"2026-04-16",83.742,0.216,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":769,"transactions":9,"vwap":883},"2026-04-15",83.089996,83.526,83.050003,0.707,0.85,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":769,"transactions":9,"vwap":890},"2026-04-14",82.88,82.819,0.861,1.05,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":527,"transactions":9,"vwap":895},"2026-04-13",81.958,0.668,0.82,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":328,"percent_change":903,"volume":840,"transactions":9,"vwap":901},"2026-04-10",81.28,81.29,81.22,-0.09,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":579,"transactions":9,"vwap":906},"2026-04-09",81.36,0.598,0.74,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":621,"transactions":9,"vwap":912},"2026-04-08",81.11,80.762,1.955,2.48,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":920,"percent_change":921,"volume":32,"transactions":9,"vwap":918},"2026-04-07",78.65,78.807,78.45,-0.183,-0.23,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":572,"transactions":9,"vwap":925},"2026-04-06",78.7,78.99,0.567,0.72,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":839,"volume":552,"transactions":9,"vwap":931},"2026-04-02",78.34,78.423,0.111,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":927,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-01",78.16,78.312,78.15,0.93,1900,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":769,"transactions":9,"vwap":943},"2026-03-31",76.38,77.592,2.14,2.84,{"date":947,"open":25,"high":25,"low":25,"close":25,"change":948,"percent_change":949,"volume":559,"transactions":9,"vwap":25},"2026-03-30",-0.22,-0.29,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-03-27",76.3,75.55,75.672,-1.38,-1.79,1300,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":572,"transactions":9,"vwap":961},"2026-03-26",77.15,77.052002,-1.298,-1.66,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-03-25",78.14,78.58,78.13,78.35,0.517,0.66,40300,{"date":974,"open":975,"high":966,"low":976,"close":976,"change":977,"percent_change":320,"volume":751,"transactions":9,"vwap":976},"2026-03-24",78.029999,77.833,-0.512,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":559,"transactions":9,"vwap":981},"2026-03-23",78.31,78.345,0.712,0.92,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":552,"transactions":9,"vwap":987},"2026-03-20",78.245,77.633,-1.039,-1.32,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":687,"volume":527,"transactions":9,"vwap":993},"2026-03-19",78.21,78.672,-0.085,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":552,"transactions":9,"vwap":998},"2026-03-18",79.33,78.757,-1.067,-1.34,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":621,"transactions":9,"vwap":1004},"2026-03-17",79.761,79.824,0.191,0.24,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":527,"transactions":9,"vwap":1009},"2026-03-16",79.633,0.84,1.07,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":180,"volume":559,"transactions":9,"vwap":1014},"2026-03-13",78.793,-0.445,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":621,"transactions":9,"vwap":1020},"2026-03-12",79.41,79.42,79.238,-1.174,-1.46,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":148,"volume":32,"transactions":9,"vwap":1027},"2026-03-11",80.73,80.12,80.412,-0.252,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":165,"volume":552,"transactions":9,"vwap":1033},"2026-03-10",80.38,80.885,80.664,-0.117,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":897,"volume":552,"transactions":9,"vwap":1038},"2026-03-09",79.22,80.781,0.654,{"date":1041,"open":1042,"high":1031,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":546,"transactions":9,"vwap":1043},"2026-03-06",80.35,80.127,-1.03,-1.27,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":559,"transactions":9,"vwap":1049},"2026-03-05",81.27,81.157,-0.566,-0.69,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":527,"transactions":9,"vwap":1054},"2026-03-04",81.723,0.436,0.54,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":527,"transactions":9,"vwap":1059},"2026-03-03",81.287,-0.777,-0.95,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-02",81.010002,82.87,82.064003,0.139,0.17,5200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":724,"transactions":9,"vwap":1075},"2026-02-27",81.97,82.089996,81.86,81.925,-0.27,-0.33,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":78,"volume":769,"transactions":9,"vwap":1082},"2026-02-26",82.12,82.211,82.195,-0.526,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":892,"volume":572,"transactions":9,"vwap":1088},"2026-02-25",82.59,82.8,82.721,0.859,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":173,"volume":579,"transactions":9,"vwap":1092},"2026-02-24",81.862,0.833,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":32,"transactions":9,"vwap":1097},"2026-02-23",82.019997,81.028999,-1.014,-1.24,{"date":1101,"open":1096,"high":1102,"low":1096,"close":1102,"change":1103,"percent_change":1104,"volume":579,"transactions":9,"vwap":1102},"2026-02-20",82.042999,0.817,1.01,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":68,"volume":579,"transactions":9,"vwap":1107},"2026-02-19",81.226,-0.327,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":579,"transactions":9,"vwap":1111},"2026-02-18",81.553,0.5,0.62,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":552,"transactions":9,"vwap":1117},"2026-02-17",80.808,81.053001,0.244,0.3,{"date":1121,"open":902,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":903,"volume":724,"transactions":9,"vwap":1123},"2026-02-13",81.25,80.809,-0.075,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":572,"transactions":9,"vwap":1128},"2026-02-12",81.99,80.884,-1.344,-1.63,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1076,"volume":579,"transactions":9,"vwap":1134},"2026-02-11",83.059998,82.228,-0.225,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":559,"transactions":9,"vwap":1138},"2026-02-10",82.453,-0.407,-0.49,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":750,"volume":572,"transactions":9,"vwap":1144},"2026-02-09",82.54,82.86,0.104,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":579,"transactions":9,"vwap":1149},"2026-02-06",82.24,82.756,1.579,1.95,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":527,"transactions":9,"vwap":1154},"2026-02-05",81.177,-1.051,-1.28,{"date":1158,"open":1086,"high":1159,"low":1134,"close":1134,"change":1160,"percent_change":565,"volume":585,"transactions":9,"vwap":1134},"2026-02-04",82.6,0.048,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":527,"transactions":9,"vwap":1163},"2026-02-03",82.18,-1.182,-1.42,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":251,"volume":527,"transactions":9,"vwap":1168},"2026-02-02",83.362,0.723,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1077,"volume":572,"transactions":9,"vwap":1174},"2026-01-30",82.74,82.37,82.639,-0.272,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":527,"transactions":9,"vwap":1178},"2026-01-29",82.911,-0.448,-0.54,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":552,"transactions":9,"vwap":1184},"2026-01-28",83.27,83.359,0.177,0.21,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":814,"volume":1192,"transactions":9,"vwap":1190},"2026-01-27",83.29,83.182,0.327,2200,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":442,"volume":1199,"transactions":9,"vwap":1197},"2026-01-26",82.84,82.95,82.855,0.516,2300,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":1204,"percent_change":829,"volume":572,"transactions":9,"vwap":1203},"2026-01-23",82.3,82.339,-0.098,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1112,"volume":552,"transactions":9,"vwap":1207},"2026-01-22",82.437,0.408,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1011,"volume":572,"transactions":9,"vwap":1212},"2026-01-21",81.369,82.028999,81.355,0.869,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1130,"percent_change":1219,"volume":815,"transactions":9,"vwap":1218},"2026-01-20",81.62,81.16,-1.97,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":552,"transactions":9,"vwap":1222},"2026-01-16",82.79,-0.068,-0.08,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":572,"transactions":9,"vwap":1228},"2026-01-15",83.35,82.858,0.019,0.02,{"date":1232,"open":1233,"high":884,"low":1234,"close":1234,"change":1235,"percent_change":1140,"volume":1236,"transactions":9,"vwap":1234},"2026-01-14",82.979,82.839,-0.404,3600,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":743,"volume":769,"transactions":9,"vwap":1240},"2026-01-13",83.28,83.243,-0.615,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1223,"percent_change":1224,"volume":668,"transactions":9,"vwap":1245},"2026-01-12",83.89,83.858,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":408,"volume":527,"transactions":9,"vwap":1248},"2026-01-09",83.926,0.278,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":527,"transactions":9,"vwap":1252},"2026-01-08",83.648,-0.107,-0.13,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":552,"transactions":9,"vwap":1259},"2026-01-07",84.029999,84.089996,83.755,-0.037,-0.04,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":983,"volume":769,"transactions":9,"vwap":1265},"2026-01-06",83.34,83.792,0.764,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":552,"transactions":9,"vwap":1270},"2026-01-05",83.11,83.028,0.433,0.52,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":129,"volume":559,"transactions":9,"vwap":1276},"2026-01-02",82.63,82.595,-0.122,{"date":1279,"open":1133,"high":1133,"low":1280,"close":1280,"change":1083,"percent_change":1281,"volume":724,"transactions":9,"vwap":1280},"2025-12-31",82.717,-0.63,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1240,"change":1204,"percent_change":829,"volume":769,"transactions":9,"vwap":1240},"2025-12-30",83.39,83.23,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1077,"volume":815,"transactions":9,"vwap":1291},"2025-12-29",83.51,83.61,83.24,83.341,-0.277,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":579,"transactions":9,"vwap":1295},"2025-12-26",83.618,0.085,0.1,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":717,"volume":527,"transactions":9,"vwap":1300},"2025-12-24",83.533,0.261,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":839,"volume":527,"transactions":9,"vwap":1304},"2025-12-23",83.272,0.114,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":505,"percent_change":86,"volume":957,"transactions":9,"vwap":1309},"2025-12-22",82.91,83.158,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":527,"transactions":9,"vwap":1312},"2025-12-19",82.628,0.681,0.83,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2025-12-18",82.080002,82.36,81.947,0.609,0.75,2900,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":680,"transactions":9,"vwap":1326},"2025-12-17",82.214,81.338,-0.98,-1.19,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1261,"volume":680,"transactions":9,"vwap":1333},"2025-12-16",82.46,82.21,82.318,-0.032,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":621,"transactions":9,"vwap":1339},"2025-12-15",83.040001,82.32,82.35,-0.052,-0.06,{"date":1343,"open":1331,"high":1331,"low":1344,"close":1344,"change":1345,"percent_change":545,"volume":579,"transactions":9,"vwap":1344},"2025-12-12",82.402,-0.517,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":94,"volume":579,"transactions":9,"vwap":1348},"2025-12-11",82.919,0.212,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":22,"volume":579,"transactions":9,"vwap":1352},"2025-12-10",82.707,0.554,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1277,"percent_change":129,"volume":579,"transactions":9,"vwap":1356},"2025-12-09",82.153,{"date":1358,"open":1359,"high":1202,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":769,"transactions":9,"vwap":1360},"2025-12-08",82.276,82.275,-0.497,-0.6,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":1297,"volume":527,"transactions":9,"vwap":1365},"2025-12-05",82.772,0.084,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":559,"transactions":9,"vwap":1370},"2025-12-04",82.71,82.688,-0.176,-0.21,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":750,"volume":585,"transactions":9,"vwap":1376},"2025-12-03",82.99,82.864,0.108,{"date":1379,"open":1149,"high":1149,"low":1149,"close":1149,"change":1380,"percent_change":285,"volume":527,"transactions":9,"vwap":1149},"2025-12-02",0.353,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":352,"volume":546,"transactions":9,"vwap":1385},"2025-12-01",82.43,82.69,82.403,-0.361,{"date":1388,"open":1086,"high":1389,"low":1086,"close":1389,"change":1390,"percent_change":1119,"volume":585,"transactions":9,"vwap":1389},"2025-11-28",82.764,0.246,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":860,"transactions":9,"vwap":1396},"2025-11-26",82.38,82.65,82.33,82.518,0.345,0.42,{"date":1400,"open":901,"high":1401,"low":901,"close":1401,"change":1402,"percent_change":1403,"volume":552,"transactions":9,"vwap":1401},"2025-11-25",82.173,0.782,0.96,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":1410,"volume":957,"transactions":9,"vwap":1407},"2025-11-24",81.040001,81.391,80.96,1.131,1.41,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":938,"percent_change":1414,"volume":527,"transactions":9,"vwap":1413},"2025-11-21",80.26,1.17,{"date":1416,"open":997,"high":997,"low":997,"close":997,"change":1417,"percent_change":1418,"volume":559,"transactions":9,"vwap":997},"2025-11-20",-1.239,-1.54,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":368,"volume":579,"transactions":9,"vwap":1421},"2025-11-19",80.569,0.383,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":791,"percent_change":180,"volume":572,"transactions":9,"vwap":1427},"2025-11-18",79.66,80.5,80.186,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1199,"transactions":9,"vwap":1432},"2025-11-17",81.41,80.42,80.636,-0.762,-0.94,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":680,"transactions":9,"vwap":1439},"2025-11-14",81.15,81.79,81.398,-0.213,-0.26,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":668,"transactions":9,"vwap":1445},"2025-11-13",82.49,81.611,-1.294,-1.56,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":731,"percent_change":303,"volume":957,"transactions":9,"vwap":1451},"2025-11-12",82.665,82.905,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":1458,"volume":668,"transactions":9,"vwap":1455},"2025-11-11",82.298,82.675,82.29,0.307,0.37,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1462,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1462},"2025-11-10",82.099998,82.368,81.725,1.343,1.66,6500,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":527,"transactions":9,"vwap":1469},"2025-11-07",81.025002,0.058,0.07,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1434,"volume":572,"transactions":9,"vwap":1475},"2025-11-06",80.882,80.967,-0.768,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":706,"volume":1484,"transactions":9,"vwap":1482},"2025-11-05",81.73,81.834,81.7,81.735,0.357,4300,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":679,"volume":527,"transactions":9,"vwap":1487},"2025-11-04",81.378,-0.878,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1297,"volume":680,"transactions":9,"vwap":1492},"2025-11-03",82.41,82.256,0.081,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":680,"transactions":9,"vwap":1497},"2025-10-31",81.889,82.175,0.376,0.46,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1254,"volume":552,"transactions":9,"vwap":1503},"2025-10-30",82.389,81.799,-0.109,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":920,"percent_change":948,"volume":1509,"transactions":9,"vwap":1508},"2025-10-29",82.26,81.908,6600,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":716,"percent_change":1514,"volume":621,"transactions":9,"vwap":1513},"2025-10-28",81.94,82.091003,0.34,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":579,"transactions":9,"vwap":1518},"2025-10-27",81.54,81.816,0.966,1.19,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":31,"volume":621,"transactions":9,"vwap":1525},"2025-10-24",80.84,81,80.85,0.804,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1498,"percent_change":1531,"volume":585,"transactions":9,"vwap":1530},"2025-10-23",79.9,80.045998,0.47,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1535,"change":1537,"percent_change":1538,"volume":566,"transactions":9,"vwap":1535},"2025-10-22",79.55,79.67,79.52,-0.607,-0.76,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":559,"transactions":9,"vwap":1543},"2025-10-21",80.308,80.31,80.277,0.174,0.22,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":673,"volume":546,"transactions":9,"vwap":1550},"2025-10-20",80.11,80.19,80.103,0.957,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1010,"volume":559,"transactions":9,"vwap":1555},"2025-10-17",78.785,79.146,0.657,{"date":1558,"open":1018,"high":1018,"low":1559,"close":1560,"change":1561,"percent_change":78,"volume":1562,"transactions":9,"vwap":1560},"2025-10-16",78.36,78.489,-0.504,1500,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1068,"percent_change":1545,"volume":527,"transactions":9,"vwap":1565},"2025-10-15",78.993,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":1572,"volume":724,"transactions":9,"vwap":1569},"2025-10-14",78.47,78.823,78,-0.142,-0.18,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1579,"volume":572,"transactions":9,"vwap":1577},"2025-10-13",78.72,79.089996,78.965,0.909,1.16,{"date":1581,"open":1431,"high":1431,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":546,"transactions":9,"vwap":1582},"2025-10-10",78.056,-2.009,-2.51,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1372,"volume":527,"transactions":9,"vwap":1587},"2025-10-09",80.065002,-0.166,{"date":1590,"open":1542,"high":1542,"low":1591,"close":1592,"change":1593,"percent_change":1499,"volume":769,"transactions":9,"vwap":1592},"2025-10-08",80.23,80.231,0.367,{"date":1595,"open":1596,"high":1548,"low":1597,"close":1597,"change":1598,"percent_change":352,"volume":572,"transactions":9,"vwap":1597},"2025-10-07",80.099998,79.864,-0.351,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1119,"volume":527,"transactions":9,"vwap":1601},"2025-10-06",80.215,0.243,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1067,"percent_change":1068,"volume":585,"transactions":9,"vwap":1605},"2025-10-03",79.972,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1377,"percent_change":839,"volume":527,"transactions":9,"vwap":1608},"2025-10-02",79.833,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":86,"volume":1614,"transactions":9,"vwap":1612},"2025-10-01",79.43,79.725,0.507,50100,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":285,"volume":579,"transactions":9,"vwap":1617},"2025-09-30",79.218,0.339,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1006,"volume":815,"transactions":9,"vwap":1624},"2025-09-29",79.07,79.080002,78.87,78.879,0.188,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":434,"volume":957,"transactions":9,"vwap":1630},"2025-09-26",78.32,78.73,78.691,0.461,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":527,"transactions":9,"vwap":1634},"2025-09-25",78.23,-0.221,-0.28,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":157,"volume":527,"transactions":9,"vwap":1639},"2025-09-24",78.451,-0.417,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":198,"volume":527,"transactions":9,"vwap":1643},"2025-09-23",78.868,-0.627,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":32,"transactions":9,"vwap":1648},"2025-09-22",78.92,79.495,0.251,0.32,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":572,"transactions":9,"vwap":1654},"2025-09-19",79.029999,79.244,0.476,0.6,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":442,"volume":527,"transactions":9,"vwap":1659},"2025-09-18",78.768,0.494,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":565,"volume":585,"transactions":9,"vwap":1665},"2025-09-17",78.42,78.25,78.274,0.044,{"date":1668,"open":1634,"high":1634,"low":1634,"close":1634,"change":260,"percent_change":111,"volume":527,"transactions":9,"vwap":1634},"2025-09-16",{"date":1670,"open":1628,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1674,"volume":957,"transactions":9,"vwap":1671},"2025-09-15",78.39,78.3,0.397,0.51,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":591,"volume":546,"transactions":9,"vwap":1679},"2025-09-12",78.07,78.125,77.993,-0.194,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":527,"transactions":9,"vwap":1683},"2025-09-11",78.187,0.628,0.81,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":470,"volume":552,"transactions":9,"vwap":1690},"2025-09-10",77.62,77.64,77.559,-0.275,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":1697,"percent_change":221,"volume":572,"transactions":9,"vwap":1695},"2025-09-09",77.61,77.834,77.57,0.352,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":702,"volume":546,"transactions":9,"vwap":1701},"2025-09-08",79.63,77.482,0.222,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":579,"transactions":9,"vwap":1706},"2025-09-05",77.92,77.26,-0.55,-0.71,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":434,"percent_change":1713,"volume":552,"transactions":9,"vwap":1712},"2025-09-04",77.48,77.81,0.76,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":527,"transactions":9,"vwap":1716},"2025-09-03",77.22,0.541,0.71,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":546,"transactions":9,"vwap":1723},"2025-09-02",76.89,76.17,76.679,-0.538,-0.7,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":791,"percent_change":1730,"volume":579,"transactions":9,"vwap":1729},"2025-08-29",77.25,77.217,-0.58,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1119,"volume":579,"transactions":9,"vwap":1735},"2025-08-28",77.5,77.68,77.667,0.235,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":1458,"volume":579,"transactions":9,"vwap":1740},"2025-08-27",77.37,77.432,0.287,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":552,"transactions":9,"vwap":1745},"2025-08-26",76.97,77.145,0.274,0.36,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1076,"volume":552,"transactions":9,"vwap":1751},"2025-08-25",77.4,76.871,-0.205,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":579,"transactions":9,"vwap":1756},"2025-08-22",77.206,77.075996,0.999,1.31,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":527,"transactions":9,"vwap":1761},"2025-08-21",76.077003,-0.244,-0.32,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1572,"volume":579,"transactions":9,"vwap":1766},"2025-08-20",76.321,-0.138,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":157,"volume":579,"transactions":9,"vwap":1770},"2025-08-19",76.459,-0.405,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1068,"volume":559,"transactions":9,"vwap":1775},"2025-08-18",76.72,76.864,0.134,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":948,"volume":527,"transactions":9,"vwap":1779},"2025-08-15",76.73,-0.172,{"date":1782,"open":1774,"high":1783,"low":1774,"close":1783,"change":749,"percent_change":1784,"volume":559,"transactions":9,"vwap":1783},"2025-08-14",76.902,0.15,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":1112,"volume":559,"transactions":9,"vwap":1788},"2025-08-13",76.7,76.787,76.58,0.379,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":737,"volume":527,"transactions":9,"vwap":1793},"2025-08-12",76.408,0.867,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":853,"volume":621,"transactions":9,"vwap":1798},"2025-08-11",75.911,75.541,-0.312,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":801,"percent_change":1803,"volume":527,"transactions":9,"vwap":1802},"2025-08-08",75.853,0.89,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1180,"volume":527,"transactions":9,"vwap":1806},"2025-08-07",75.181,-0.406,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1531,"percent_change":442,"volume":527,"transactions":9,"vwap":1810},"2025-08-06",75.587,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":1561,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-08-05",75.33,75.117,-0.67,100300,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":527,"transactions":9,"vwap":1819},"2025-08-04",75.621,1.062,1.42,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":527,"transactions":9,"vwap":1824},"2025-08-01",74.559,-1.099,-1.45,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":579,"transactions":9,"vwap":1830},"2025-07-31",76.49,75.658,-0.682,-0.89,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1261,"volume":527,"transactions":9,"vwap":1835},"2025-07-30",76.34,-0.029,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":791,"volume":32,"transactions":9,"vwap":1840},"2025-07-29",76.61,76.369,-0.348,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":687,"volume":552,"transactions":9,"vwap":1845},"2025-07-28",76.63,76.717,-0.088,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":1006,"volume":527,"transactions":9,"vwap":1849},"2025-07-25",76.805,0.185,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":408,"volume":527,"transactions":9,"vwap":1853},"2025-07-24",76.62,0.255,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":527,"transactions":9,"vwap":1857},"2025-07-23",76.365,0.424,0.56,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":579,"transactions":9,"vwap":1863},"2025-07-22",75.81,75.941,0.118,0.16,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1865,"volume":572,"transactions":9,"vwap":1869},"2025-07-21",76.089996,75.823,0.12,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1341,"volume":527,"transactions":9,"vwap":1874},"2025-07-18",75.76,75.703,-0.048,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":22,"volume":527,"transactions":9,"vwap":1878},"2025-07-17",75.751,0.506,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1186,"volume":572,"transactions":9,"vwap":1883},"2025-07-16",75.16,75.245,0.155,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":260,"percent_change":1372,"volume":527,"transactions":9,"vwap":1887},"2025-07-15",75.089996,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1784,"volume":527,"transactions":9,"vwap":1890},"2025-07-14",75.25,0.116,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":791,"volume":621,"transactions":9,"vwap":1896},"2025-07-11",75.22,75.27,75.134,-0.34,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1493,"percent_change":58,"volume":527,"transactions":9,"vwap":1900},"2025-07-10",75.474,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":527,"transactions":9,"vwap":1903},"2025-07-09",75.393,0.413,0.55,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":948,"volume":527,"transactions":9,"vwap":1908},"2025-07-08",74.98,-0.164,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":1538,"volume":527,"transactions":9,"vwap":1912},"2025-07-07",75.144,-0.579,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":527,"transactions":9,"vwap":1916},"2025-07-03",75.723,0.684,0.91,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1746,"percent_change":1458,"volume":527,"transactions":9,"vwap":1921},"2025-07-02",75.039001,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":328,"volume":572,"transactions":9,"vwap":1925},"2025-07-01",74.75,74.765,-0.056,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1718,"volume":579,"transactions":9,"vwap":1929},"2025-06-30",74.821,0.524,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1056,"volume":527,"transactions":9,"vwap":1933},"2025-06-27",74.297,0.396,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1321,"volume":527,"transactions":9,"vwap":1937},"2025-06-26",73.901,0.547,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1068,"percent_change":731,"volume":579,"transactions":9,"vwap":1942},"2025-06-25",73.32,73.354,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":527,"transactions":9,"vwap":1945},"2025-06-24",73.184,0.908,1.26,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1208,"percent_change":1951,"volume":559,"transactions":9,"vwap":1950},"2025-06-23",72.276,0.57,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":921,"volume":527,"transactions":9,"vwap":1954},"2025-06-20",71.868,-0.165,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1261,"volume":769,"transactions":9,"vwap":1959},"2025-06-18",72.52,72.032997,-0.027,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1538,"volume":552,"transactions":9,"vwap":1964},"2025-06-17",72.48,72.059998,-0.552,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":400,"volume":527,"transactions":9,"vwap":1968},"2025-06-16",72.612,0.759,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":559,"transactions":9,"vwap":1972},"2025-06-13",71.853,-1.088,-1.49,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":814,"volume":527,"transactions":9,"vwap":1977},"2025-06-12",72.941,0.285,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":1441,"volume":527,"transactions":9,"vwap":1982},"2025-06-11",72.62,72.656,-0.189,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1499,"volume":527,"transactions":9,"vwap":1986},"2025-06-10",72.845,0.331,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":527,"transactions":9,"vwap":1990},"2025-06-09",72.514,-0.012,-0.02,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":214,"volume":559,"transactions":9,"vwap":1996},"2025-06-06",72.59,72.526,0.699,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":1636,"volume":579,"transactions":9,"vwap":2000},"2025-06-05",71.827,-0.202,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":750,"volume":559,"transactions":9,"vwap":2004},"2025-06-04",72.028999,0.095,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":251,"volume":527,"transactions":9,"vwap":2008},"2025-06-03",71.934,0.618,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":2014,"percent_change":1865,"volume":559,"transactions":9,"vwap":2013},"2025-06-02",70.94,71.316,0.112,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":58,"volume":2020,"transactions":9,"vwap":2018},"2025-05-30",70.97,71.204,0.079,4000,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":1119,"percent_change":1398,"volume":680,"transactions":9,"vwap":2024},"2025-05-29",71.055,71.125,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":483,"volume":579,"transactions":9,"vwap":2027},"2025-05-28",70.825,-0.274,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":527,"transactions":9,"vwap":2031},"2025-05-27",71.098999,1.385,1.99,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":527,"transactions":9,"vwap":2036},"2025-05-23",69.714,-0.578,-0.82,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":1224,"percent_change":687,"volume":527,"transactions":9,"vwap":2041},"2025-05-22",70.292,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":527,"transactions":9,"vwap":2044},"2025-05-21",70.372,-1.08,-1.51,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":1636,"percent_change":483,"volume":527,"transactions":9,"vwap":2049},"2025-05-20",71.452,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":838,"percent_change":1068,"volume":527,"transactions":9,"vwap":2052},"2025-05-19",71.732,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":802,"volume":32,"transactions":9,"vwap":2056},"2025-05-16",71.17,71.611,0.557,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":1457,"percent_change":285,"volume":572,"transactions":9,"vwap":2061},"2025-05-15",70.7,71.054001,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":695,"volume":527,"transactions":9,"vwap":2064},"2025-05-14",70.747,0.137,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":970,"percent_change":908,"volume":527,"transactions":9,"vwap":2068},"2025-05-13",70.61,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":680,"transactions":9,"vwap":2072},"2025-05-12",69.76,70.093002,2.108,3.1,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":591,"volume":680,"transactions":9,"vwap":2078},"2025-05-09",68.37,67.985,-0.167,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":1951,"volume":527,"transactions":9,"vwap":2082},"2025-05-08",68.152,0.386,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":303,"volume":668,"transactions":9,"vwap":2087},"2025-05-07",67.43,67.766,0.186,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2093,"change":1180,"percent_change":198,"volume":566,"transactions":9,"vwap":2093},"2025-05-06",67.76,67.84,67.58,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":724,"transactions":9,"vwap":2098},"2025-05-05",68.4,68.54,68.12,-0.326,-0.48,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":570,"percent_change":1414,"volume":585,"transactions":9,"vwap":2104},"2025-05-02",68.57,68.446,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":86,"volume":585,"transactions":9,"vwap":2109},"2025-05-01",67.91,67.99,67.652,0.429,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":2115,"percent_change":270,"volume":2116,"transactions":9,"vwap":2114},"2025-04-30",66.21,67.223,0.272,6800,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":1483,"percent_change":1056,"volume":527,"transactions":9,"vwap":2119},"2025-04-29",66.951,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":774,"volume":621,"transactions":9,"vwap":2122},"2025-04-28",66.594,0.061,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":533,"volume":527,"transactions":9,"vwap":2126},"2025-04-25",66.533,0.402,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-04-24",65.58,66.131,1.356,2.09,3300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-04-23",64.928,64.93,64.775,1.134,1.78,4400,{"date":38,"open":2144,"high":2144,"low":34,"close":2145,"change":2146,"percent_change":1224,"volume":2147,"transactions":9,"vwap":2145},63.69,63.641,-0.049,1600,{"status":2149,"indices":2150,"watchlist":2189,"sectors":2210,"benchmarks":2258},"success",[2151,2158,2164,2170,2176,2182],{"symbol":2152,"name":2153,"price":2154,"change":2155,"pct_change":2156,"is_up":11,"sparkline":2157,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2159,"name":2160,"price":2161,"change":2162,"pct_change":31,"is_up":11,"sparkline":2163,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2165,"name":2166,"price":2167,"change":2168,"pct_change":344,"is_up":11,"sparkline":2169,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2171,"name":2172,"price":2173,"change":2174,"pct_change":1520,"is_up":11,"sparkline":2175,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2177,"name":2178,"price":2179,"change":191,"pct_change":2180,"is_up":11,"sparkline":2181,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2183,"name":2184,"price":2185,"change":2045,"pct_change":2186,"is_up":2187,"sparkline":2188,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2190,2196,2203],{"symbol":2191,"name":2192,"price":2193,"change":2194,"pct_change":632,"is_up":11,"sparkline":2195,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2197,"name":2198,"price":2199,"change":2200,"pct_change":2201,"is_up":11,"sparkline":2202,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2204,"name":2205,"price":2206,"change":2207,"pct_change":2208,"is_up":11,"sparkline":2209,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2211,2215,2219,2223,2227,2232,2237,2241,2245,2249,2254],{"name":2212,"etf":2213,"change":1104,"price":2214,"is_up":11},"Technology","XLK",199.81,{"name":2216,"etf":2217,"change":565,"price":2218,"is_up":11},"Financials","XLF",53.49,{"name":2220,"etf":2221,"change":49,"price":2222,"is_up":2187},"Healthcare","XLV",166.18,{"name":2224,"etf":2225,"change":138,"price":2226,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2228,"etf":2229,"change":2230,"price":2231,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":2233,"etf":2234,"change":2235,"price":2236,"is_up":11},"Energy","XLE",0.4,62.95,{"name":2238,"etf":2239,"change":802,"price":2240,"is_up":11},"Industrials","XLI",169.95,{"name":2242,"etf":2243,"change":971,"price":2244,"is_up":11},"Materials","XLB",48.86,{"name":2246,"etf":2247,"change":1650,"price":2248,"is_up":11},"Real Estate","XLRE",40.81,{"name":2250,"etf":2251,"change":2252,"price":2253,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":2255,"etf":2256,"change":558,"price":2257,"is_up":11},"Comm Services","XLC",110.32,[2259,2263,2267,2271],{"ticker":2260,"name":2261,"price":2262,"change":908,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2264,"name":2265,"price":2266,"change":2201,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2268,"name":2269,"price":2270,"change":344,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2272,"name":2273,"price":2274,"change":2180,"is_up":11},"IWM","iShares Russell 2000",281.52]