[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGRO":3,"stock-historical-DGRO":30,"homepage-market-summary":2581},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DGRO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Core Dividend Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0324,1.539984,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},75.77,75.81,75.95,75.56,75.44,0.33,0.44,1432450.081355,80.58,66.925,1866784.5573448925,64.8,3096,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},57.58,1785692,651777723.893568,29.68,"2025-04-22",[41,44,54,65,76,86,97,108,119,129,140,151,162,173,183,194,205,216,226,237,247,256,267,277,287,297,305,316,327,336,346,355,362,369,378,388,399,408,416,423,431,440,450,460,468,478,486,497,508,516,527,537,546,556,567,578,587,596,607,615,622,628,634,639,647,654,663,669,675,680,687,694,702,710,717,725,729,736,745,753,760,767,774,778,785,791,799,804,812,820,827,834,843,851,859,867,872,879,887,894,901,907,914,921,929,935,941,949,957,963,970,976,984,991,996,1002,1008,1016,1023,1029,1036,1043,1049,1057,1066,1074,1079,1085,1092,1101,1108,1117,1123,1131,1138,1146,1153,1160,1168,1175,1182,1189,1195,1202,1210,1217,1225,1233,1240,1245,1250,1255,1258,1264,1268,1274,1279,1284,1290,1297,1302,1308,1315,1320,1324,1331,1336,1344,1351,1357,1364,1370,1375,1382,1389,1396,1401,1408,1417,1424,1429,1434,1440,1447,1454,1461,1469,1476,1483,1489,1495,1502,1507,1512,1516,1522,1526,1533,1541,1546,1554,1560,1567,1572,1579,1585,1591,1597,1601,1607,1612,1617,1623,1628,1634,1641,1650,1658,1665,1671,1679,1686,1693,1699,1707,1714,1721,1727,1733,1738,1745,1750,1756,1764,1769,1774,1781,1786,1794,1799,1805,1811,1818,1825,1831,1838,1844,1853,1858,1864,1872,1876,1882,1886,1891,1896,1901,1907,1913,1919,1926,1932,1936,1942,1949,1953,1959,1963,1969,1976,1982,1987,1992,1999,2003,2008,2013,2018,2025,2029,2036,2043,2049,2056,2063,2068,2075,2084,2092,2099,2105,2112,2119,2125,2130,2137,2144,2150,2157,2163,2169,2175,2180,2185,2192,2199,2205,2213,2221,2226,2230,2235,2240,2245,2252,2258,2265,2272,2279,2286,2293,2299,2307,2314,2321,2328,2333,2339,2346,2352,2358,2364,2371,2377,2382,2388,2394,2400,2406,2413,2419,2427,2434,2441,2449,2454,2459,2462,2466,2474,2481,2488,2495,2502,2509,2515,2522,2529,2535,2542,2548,2554,2561,2568,2575],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},15804,75.7473,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",75.46,75.67,75.04,0.05,0.07,2622258.435906,22290,75.3137,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-30",76.15,76.2,75.3601,75.39,-0.62,-0.82,1246948.502887,15569,75.8069,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-29",75.985,76.19,75.705,76.01,-0.18,-0.24,1637221.215799,16865,75.8928,{"date":77,"open":78,"high":79,"low":80,"close":68,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",76.295,76.4701,76.06,-0.38,-0.5,1823081.083176,18466,76.2326,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",76.155,76.64,76.025,76.57,0.43,0.56,1248407.104995,13626,76.3513,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-24",76.49,76.62,76.1101,76.14,-0.37,-0.48,1577931.640804,16897,76.2955,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",76.86,77.0455,76.435,76.51,-0.44,-0.57,1510393.268286,17502,76.6934,{"date":120,"open":121,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-22",77.33,76.75,76.95,-0.15,-0.19,1307174.24438,16585,76.9747,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",77.05,77.2499,76.755,77.1,0.21,0.27,1479898.466122,17807,77.0485,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-18",76.93,77.04,76.67,76.89,-0.31,-0.4,1894738.892477,16917,76.8301,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-17",77.29,77.39,76.8778,77.2,0.38,0.49,2054895.305751,15316,77.0768,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-16",77.55,77.6182,76.48,76.82,-0.77,-0.99,1704170.536106,18099,77.2152,{"date":174,"open":175,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-15",77.75,77.375,77.59,-0.61,-0.78,1443062.196529,15618,77.531,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-14",78.49,78.57,78.134511,78.2,-0.04,-0.05,1249571.54317,15259,78.3085,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-11",78.41,78.53,78.065,78.24,0.46,0.59,1165297.891696,12961,78.2851,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-10",77.945,78.125,77.725,77.78,-0.26,-0.33,1859210.832536,15813,77.8376,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":212,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-09",78.28,78.43,77.9,78.04,-0.42,1448246.221173,15808,78.0784,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-08",78.7,78.8187,78.335,78.37,-0.76,-0.96,1649692.074672,20803,78.554,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":104,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-04",79.19,79.385511,79.075,79.13,-0.6,1453761.518786,16393,79.1977,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":23,"percent_change":93,"volume":253,"transactions":254,"vwap":255},"2026-09-03",79.36,79.7099,79.1,79.61,1128754.014464,14058,79.4945,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-02",79.06,79.3499,78.921,79.17,0.28,0.35,1194416.967438,13947,79.1531,{"date":268,"open":239,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-01",79.33,78.755,78.89,-0.13,-0.16,1261313.258945,16019,78.9601,{"date":278,"open":242,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-31",79.2869,78.9,79.02,-0.34,-0.43,1347343.241402,16290,79.0471,{"date":288,"open":289,"high":290,"low":291,"close":249,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-28",79.5,79.56,79.2,0.08,0.1,1028789.640056,13375,79.3602,{"date":298,"open":299,"high":300,"low":251,"close":301,"change":104,"percent_change":243,"volume":302,"transactions":303,"vwap":304},"2026-08-27",79.31,79.52,79.28,1222867.930025,17030,79.3369,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-26",79.67,79.98,79.655,79.76,-0.08,-0.1,1070885.109598,12503,79.8311,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-25",79.9,79.9868,79.565,79.84,-0.09,-0.11,1312391.154466,14257,79.7855,{"date":328,"open":307,"high":329,"low":307,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-24",80.045,79.93,0.32,0.4,1218539.26847,14200,79.8445,{"date":337,"open":338,"high":339,"low":340,"close":252,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-21",79.48,79.81,79.45,0.36,0.45,980229.241619,12810,79.6487,{"date":347,"open":348,"high":349,"low":291,"close":350,"change":351,"percent_change":169,"volume":352,"transactions":353,"vwap":354},"2026-08-20",79.65,80.04,79.25,-0.79,1062000.33324,16196,79.671,{"date":356,"open":357,"high":25,"low":358,"close":349,"change":341,"percent_change":342,"volume":359,"transactions":360,"vwap":361},"2026-08-19",80.08,79.94,1075106.71484,14222,80.2133,{"date":363,"open":348,"high":364,"low":338,"close":365,"change":263,"percent_change":23,"volume":366,"transactions":367,"vwap":368},"2026-08-18",79.8208,79.68,1041379.561628,13177,79.7224,{"date":370,"open":371,"high":372,"low":373,"close":269,"change":82,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-17",79.515,79.695,79.315,-0.63,1051970.170336,16562,79.502,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-14",79.92,79.73,79.83,-0.17,-0.21,894469.871748,16731,79.8332,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-13",80.03,80.285,79.765,80,0.16,0.2,1327460.402488,16036,79.9457,{"date":400,"open":401,"high":358,"low":402,"close":321,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-12",79.62,79.4721,0.15,0.19,1380478.495021,22013,79.7331,{"date":409,"open":401,"high":308,"low":410,"close":411,"change":50,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-11",79.5693,79.69,0.09,1091550.027061,15668,79.7218,{"date":417,"open":418,"high":365,"low":419,"close":401,"change":403,"percent_change":404,"volume":420,"transactions":421,"vwap":422},"2026-08-10",79.37,79.34,1789672.002562,17627,79.5279,{"date":424,"open":258,"high":425,"low":426,"close":427,"change":331,"percent_change":332,"volume":428,"transactions":429,"vwap":430},"2026-08-07",79.515483,78.83,79.47,1122398.962841,16369,79.3195,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":322,"percent_change":323,"volume":437,"transactions":438,"vwap":439},"2026-08-06",79.71,79.75,78.93,79.15,1171002.718025,16940,79.1756,{"date":441,"open":290,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-05",79.59,78.985,79.24,0.11,0.14,1346775.818646,18840,79.2882,{"date":451,"open":452,"high":453,"low":454,"close":242,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-04",78.215,79.23,78.085,0.85,1.09,1338018.156286,19978,78.8083,{"date":461,"open":462,"high":463,"low":464,"close":218,"change":136,"percent_change":263,"volume":465,"transactions":466,"vwap":467},"2026-08-03",78.32,78.59,77.975449,1602795.295958,22100,78.1817,{"date":469,"open":220,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-31",78.215321,77.425,78.01,-0.22,-0.28,1386816.146677,20536,77.914,{"date":479,"open":199,"high":480,"low":481,"close":482,"change":189,"percent_change":190,"volume":483,"transactions":484,"vwap":485},"2026-07-30",78.29,77.52,78.23,1767284.909811,20739,78.0389,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-29",78.98,79.12,78.21,78.27,-0.81,-1.02,1454459.987317,19248,78.7486,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-28",78.85,79.525,78.835,79.08,0.88,1.13,1353283.667432,15815,79.2109,{"date":509,"open":510,"high":511,"low":512,"close":188,"change":341,"percent_change":200,"volume":513,"transactions":514,"vwap":515},"2026-07-27",78.16,78.48,78.1045,1473631.684554,16039,78.244,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-24",77.31,77.99,77.25,77.84,0.64,0.83,958714.593258,13112,77.7094,{"date":528,"open":529,"high":530,"low":531,"close":156,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-23",76.91,77.295,76.76,0.02,0.03,1332528.114674,16099,77.076,{"date":538,"open":131,"high":539,"low":540,"close":541,"change":331,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-22",77.325,77.0209,77.18,0.42,1213569.03183,12979,77.1684,{"date":547,"open":548,"high":549,"low":550,"close":110,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-21",76.68,76.9476,76.34,0.17,0.22,1261824.350832,14432,76.7732,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-20",77.23,77.34,76.5901,76.69,-0.45,-0.58,1133692.999469,16789,76.8677,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-17",77.57,78.17,77.03,77.14,-0.46,-0.59,1262398.570914,17837,77.4589,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-16",76.87,77.6,0.96,1.25,1344834.445,16529,77.3713,{"date":588,"open":589,"high":590,"low":591,"close":89,"change":592,"percent_change":394,"volume":593,"transactions":594,"vwap":595},"2026-07-15",76.59,76.97,76.545,0.12,1423889.106441,16951,76.7034,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-14",76.8,77.13,76.505,76.52,-0.69,-0.89,1349466.67567,17076,76.708,{"date":608,"open":609,"high":164,"low":610,"close":611,"change":403,"percent_change":404,"volume":612,"transactions":613,"vwap":614},"2026-07-13",77.24,77,77.21,1228210.19592,15799,77.194,{"date":616,"open":617,"high":572,"low":618,"close":619,"change":446,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-10",77.040001,76.72,77.059998,0.18,1016300,{"date":623,"open":624,"high":619,"low":625,"close":626,"change":412,"percent_change":592,"volume":627,"transactions":9,"vwap":626},"2026-07-09",76.77,76.714,76.92,1344700,{"date":629,"open":630,"high":631,"low":167,"close":632,"change":168,"percent_change":169,"volume":633,"transactions":9,"vwap":632},"2026-07-08",77.315,77.49,76.83,1288700,{"date":635,"open":521,"high":636,"low":637,"close":581,"change":22,"percent_change":92,"volume":638,"transactions":9,"vwap":581},"2026-07-07",78.055,77.495,1276300,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":645,"volume":646,"transactions":9,"vwap":644},"2026-07-06",77.37,77.47,76.875,77.27,0.01,1511300,{"date":648,"open":113,"high":649,"low":113,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-02",77.3,77.26,1.16,1.52,1919700,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-01",75.8,76.495,75.68,76.099998,0.31,0.41,1478700,{"date":664,"open":19,"high":665,"low":666,"close":667,"change":273,"percent_change":384,"volume":668,"transactions":9,"vwap":667},"2026-06-30",76.029999,75.62,75.79,1415400,{"date":670,"open":671,"high":672,"low":673,"close":19,"change":403,"percent_change":395,"volume":674,"transactions":9,"vwap":19},"2026-06-29",76.010002,76.13,75.805,1505500,{"date":676,"open":677,"high":678,"low":677,"close":656,"change":22,"percent_change":23,"volume":679,"transactions":9,"vwap":656},"2026-06-26",75.5,76.037003,1272400,{"date":681,"open":682,"high":683,"low":59,"close":684,"change":685,"percent_change":660,"volume":686,"transactions":9,"vwap":684},"2026-06-25",75.51,76.235,75.47,0.23,1309100,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":592,"percent_change":394,"volume":693,"transactions":9,"vwap":692},"2026-06-24",75.2,75.57,75.025002,75.24,1302000,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":331,"volume":701,"transactions":9,"vwap":699},"2026-06-23",75.010002,75.23,74.685,75.12,0.24,1876700,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":292,"volume":709,"transactions":9,"vwap":707},"2026-06-22",74.9,75.17,74.815,74.88,0.06,1497500,{"date":711,"open":59,"high":712,"low":713,"close":714,"change":383,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-06-18",75.4,74.753,74.82,-0.23,1884100,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":492,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-17",75.69,76.050003,74.76,74.99,-1.07,3183300,{"date":726,"open":656,"high":727,"low":47,"close":656,"change":551,"percent_change":552,"volume":728,"transactions":9,"vwap":656},"2026-06-16",76.074997,1726700,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":474,"percent_change":103,"volume":735,"transactions":9,"vwap":734},"2026-06-15",75.84,75.96,75.53,75.63,1596400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-12",75.71,76.059998,75.41,75.91,0.52,0.69,1811100,{"date":746,"open":747,"high":748,"low":749,"close":59,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":59},"2026-06-11",75.07,75.73,74.855,0.65,0.87,2191200,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":574,"percent_change":179,"volume":759,"transactions":9,"vwap":758},"2026-06-10",75.31,75.54,74.715,74.74,1674800,{"date":761,"open":705,"high":762,"low":763,"close":764,"change":157,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-09",75.48,74.55,75.33,0.51,1894600,{"date":768,"open":769,"high":734,"low":770,"close":771,"change":473,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-08",75.34,74.925,74.95,-0.29,1315800,{"date":775,"open":17,"high":731,"low":776,"close":705,"change":574,"percent_change":179,"volume":777,"transactions":9,"vwap":705},"2026-06-05",75.115,1546800,{"date":779,"open":682,"high":18,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-04",75.415,75.76,0.61,0.81,1238800,{"date":786,"open":787,"high":788,"low":789,"close":787,"change":384,"percent_change":474,"volume":790,"transactions":9,"vwap":787},"2026-06-03",75.15,75.455,75.080002,1248800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":523,"volume":798,"transactions":9,"vwap":796},"2026-06-02",74.68,75.405,74.593,75.36,0.62,1418700,{"date":800,"open":793,"high":801,"low":802,"close":758,"change":71,"percent_change":72,"volume":803,"transactions":9,"vwap":758},"2026-06-01",74.845,74.46,1516700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":22,"volume":811,"transactions":9,"vwap":809},"2026-05-29",74.78,74.97,74.69,74.92,0.25,990500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":293,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-05-28",74.56,74.86,74.37,74.67,0.13,1129200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":189,"percent_change":190,"volume":826,"transactions":9,"vwap":825},"2026-05-27",74.65,74.865,74.52,74.57,1224900,{"date":828,"open":829,"high":830,"low":814,"close":831,"change":72,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-26",74.98,75.029999,74.61,-0.32,1426500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-22",74.51,74.976,74.455,74.85,0.7,0.94,1318900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":136,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-21",73.71,74.18,73.37,74.15,0.37,1386100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":200,"volume":858,"transactions":9,"vwap":856},"2026-05-20",73.51,73.99,73.34,73.88,0.34,1483400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":282,"volume":866,"transactions":9,"vwap":864},"2026-05-19",73.55,73.885,73.3,73.54,-0.25,1417600,{"date":868,"open":855,"high":869,"low":870,"close":871,"change":92,"percent_change":201,"volume":646,"transactions":9,"vwap":871},"2026-05-18",73.805,73.21,73.79,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":114,"percent_change":243,"volume":878,"transactions":9,"vwap":877},"2026-05-15",73.63,73.78,73.312,73.36,1093700,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-14",73.47,73.985,73.8,0.63,0.86,1355400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":384,"percent_change":772,"volume":893,"transactions":9,"vwap":892},"2026-05-13",73.080002,73.266,72.875,73.17,1238300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":700,"percent_change":22,"volume":900,"transactions":9,"vwap":899},"2026-05-12",73.23,73.48,72.695,73.38,1669800,{"date":902,"open":903,"high":863,"low":904,"close":905,"change":446,"percent_change":404,"volume":906,"transactions":9,"vwap":905},"2026-05-11",73.07,72.95,73.14,1609000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":311,"percent_change":323,"volume":913,"transactions":9,"vwap":912},"2026-05-08",73.32,73.449,72.9,73,1302700,{"date":915,"open":916,"high":917,"low":918,"close":889,"change":82,"percent_change":919,"volume":920,"transactions":9,"vwap":889},"2026-05-07",73.53,73.6,72.97,-0.68,1692700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":552,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-06",73.595,73.73,73.42,73.58,0.3,1466100,{"date":930,"open":889,"high":931,"low":932,"close":877,"change":933,"percent_change":743,"volume":934,"transactions":9,"vwap":877},"2026-05-05",73.56,72.83,0.5,1239900,{"date":936,"open":905,"high":937,"low":938,"close":939,"change":115,"percent_change":179,"volume":940,"transactions":9,"vwap":939},"2026-05-04",73.45,72.73,72.86,1701400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":211,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-01",73.92,74.029999,73.405,73.43,-0.35,1490400,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-30",72.61,73.795,73.69,0.98,1.35,1563700,{"date":958,"open":951,"high":959,"low":960,"close":961,"change":49,"percent_change":50,"volume":962,"transactions":9,"vwap":961},"2026-04-29",72.76,72.46,72.71,1368600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":50,"percent_change":293,"volume":969,"transactions":9,"vwap":968},"2026-04-28",72.92,73.029999,72.55,72.66,1233700,{"date":971,"open":972,"high":912,"low":973,"close":974,"change":125,"percent_change":211,"volume":975,"transactions":9,"vwap":974},"2026-04-27",72.57,72.54,72.59,1349300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":103,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-24",73.16,73.2,72.63,72.78,-0.51,1562500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":685,"percent_change":331,"volume":990,"transactions":9,"vwap":989},"2026-04-23",72.89,73.275,72.645,73.15,1653500,{"date":992,"open":993,"high":994,"low":938,"close":965,"change":394,"percent_change":552,"volume":995,"transactions":9,"vwap":965},"2026-04-22",73.089996,73.27,1919400,{"date":997,"open":998,"high":877,"low":999,"close":959,"change":81,"percent_change":1000,"volume":1001,"transactions":9,"vwap":959},"2026-04-21",73.35,72.648,-0.52,1157200,{"date":1003,"open":978,"high":1004,"low":1005,"close":905,"change":190,"percent_change":1006,"volume":1007,"transactions":9,"vwap":905},"2026-04-20",73.375,72.995,-0.07,1490500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":743,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-17",72.775,73.425,72.675,73.19,0.95,2143300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":446,"percent_change":404,"volume":1022,"transactions":9,"vwap":1021},"2026-04-16",72.33,72.62,72.31,72.5,2422100,{"date":1024,"open":1025,"high":1021,"low":1026,"close":1027,"change":645,"percent_change":645,"volume":1028,"transactions":9,"vwap":1027},"2026-04-15",72.42,72.080002,72.36,1213100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":708,"percent_change":292,"volume":1035,"transactions":9,"vwap":1034},"2026-04-14",72.099998,72.425,71.955,72.35,1637000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":742,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-13",71.6,72.29,71.454,0.72,1250600,{"date":1044,"open":1027,"high":1027,"low":1045,"close":1046,"change":982,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-10",71.68,71.77,-0.71,1500600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":341,"volume":1056,"transactions":9,"vwap":1054},"2026-04-09",71.72,72.475,71.7,72.28,0.26,1469200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-08",71.47,72.025002,71.43,72.019997,1.46,2.07,1568800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":311,"volume":1073,"transactions":9,"vwap":1071},"2026-04-07",70.54,70.62,70.175,70.56,-0.06,2118100,{"date":1075,"open":1076,"high":1069,"low":1077,"close":1069,"change":660,"percent_change":23,"volume":1078,"transactions":9,"vwap":1069},"2026-04-06",70.22,70.14,1584100,{"date":1080,"open":1081,"high":1071,"low":1082,"close":1083,"change":445,"percent_change":394,"volume":1084,"transactions":9,"vwap":1083},"2026-04-02",69.78,69.66,70.31,2611500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":532,"percent_change":533,"volume":1091,"transactions":9,"vwap":1090},"2026-04-01",70.3,70.47,70.099998,70.2,2821000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-31",69.59,70.24,69.24,70.18,1.2,1.74,3890700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":292,"percent_change":592,"volume":1107,"transactions":9,"vwap":1106},"2026-03-30",69.46,69.54,68.76,68.98,2461700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-27",69.5,69.6,68.745,68.9,-0.73,-1.05,3286000,{"date":1118,"open":1119,"high":1120,"low":1111,"close":1121,"change":222,"percent_change":243,"volume":1122,"transactions":9,"vwap":1121},"2026-03-26",69.77,70.275,69.63,1861200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":22,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-25",70.13,70.36,69.68,70.050003,0.47,3072600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":552,"percent_change":331,"volume":1137,"transactions":9,"vwap":1136},"2026-03-24",69.07,70.089996,69.040001,69.72,2832900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1110,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1110},"2026-03-23",69.88,70.16,69.41,0.55,0.8,5658300,{"date":1147,"open":1148,"high":1136,"low":1149,"close":1150,"change":243,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-20",69.51,68.681,68.95,-0.86,4409300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":323,"percent_change":273,"volume":1159,"transactions":9,"vwap":1158},"2026-03-19",69.4,69.92,69.235,69.55,4960400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1082,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1082},"2026-03-18",70.49,70.51,69.625,-1.06,-1.5,3603900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":832,"percent_change":562,"volume":1174,"transactions":9,"vwap":1173},"2026-03-17",71.12,71.26,70.675,70.72,1801600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":200,"percent_change":750,"volume":1181,"transactions":9,"vwap":1180},"2026-03-16",71.074997,71.34,70.89,71.040001,2516300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":532,"percent_change":533,"volume":1188,"transactions":9,"vwap":1187},"2026-03-13",70.92,71.3,70.485,70.58,4268100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1071,"change":1114,"percent_change":493,"volume":1194,"transactions":9,"vwap":1071},"2026-03-12",70.765,71.13,70.545,3402800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":384,"percent_change":772,"volume":1201,"transactions":9,"vwap":1200},"2026-03-11",71.41,71.46,70.965,71.29,2106000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":947,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-10",71.73,72.21,71.348,71.5,-0.49,2682400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":395,"percent_change":262,"volume":1216,"transactions":9,"vwap":1215},"2026-03-09",71.080002,72.029999,70.635,71.85,3580500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":243,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-06",71.59,71.8,70.99,71.65,-0.83,3807600,{"date":1226,"open":1227,"high":986,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-05",72.77,71.79,72.25,-0.93,-1.27,3092000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":445,"percent_change":403,"volume":1239,"transactions":9,"vwap":1238},"2026-03-04",73.13,73.317,72.64,73.18,2249100,{"date":1241,"open":932,"high":855,"low":1242,"close":903,"change":1243,"percent_change":493,"volume":1244,"transactions":9,"vwap":903},"2026-03-03",72.14,-0.75,4660600,{"date":1246,"open":864,"high":1247,"low":945,"close":1248,"change":1072,"percent_change":311,"volume":1249,"transactions":9,"vwap":1248},"2026-03-02",74.056999,73.82,3883100,{"date":1251,"open":863,"high":1252,"low":1253,"close":856,"change":404,"percent_change":1055,"volume":1254,"transactions":9,"vwap":856},"2026-02-27",73.91,73.135,1757600,{"date":1256,"open":875,"high":854,"low":998,"close":953,"change":645,"percent_change":645,"volume":1257,"transactions":9,"vwap":953},"2026-02-26",1604000,{"date":1259,"open":1260,"high":875,"low":1261,"close":1262,"change":403,"percent_change":395,"volume":1263,"transactions":9,"vwap":1262},"2026-02-25",73.67,73.28,73.68,1138500,{"date":1265,"open":892,"high":1266,"low":1253,"close":916,"change":810,"percent_change":857,"volume":1267,"transactions":9,"vwap":916},"2026-02-24",73.608,1790900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1261,"change":982,"percent_change":602,"volume":1273,"transactions":9,"vwap":1261},"2026-02-23",73.61,74.059998,73.105,1468600,{"date":1275,"open":1276,"high":1277,"low":863,"close":871,"change":620,"percent_change":700,"volume":1278,"transactions":9,"vwap":871},"2026-02-20",73.57,73.86,1802100,{"date":1280,"open":861,"high":1281,"low":855,"close":1270,"change":1282,"percent_change":125,"volume":1283,"transactions":9,"vwap":1270},"2026-02-19",73.797,-0.14,1446100,{"date":1285,"open":1270,"high":1286,"low":1287,"close":1288,"change":810,"percent_change":857,"volume":1289,"transactions":9,"vwap":1288},"2026-02-18",73.877,73.44,73.75,1846900,{"date":1291,"open":1292,"high":1293,"low":1013,"close":1294,"change":1295,"percent_change":273,"volume":1296,"transactions":9,"vwap":1294},"2026-02-17",73.74,73.971,73.5,-0.12,1927600,{"date":1298,"open":896,"high":1299,"low":905,"close":1300,"change":857,"percent_change":200,"volume":1301,"transactions":9,"vwap":1300},"2026-02-13",74.014999,73.62,2168600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1261,"change":1114,"percent_change":169,"volume":1307,"transactions":9,"vwap":1261},"2026-02-12",74.12,74.28,73.24,2276900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":404,"percent_change":1055,"volume":1314,"transactions":9,"vwap":1313},"2026-02-11",74.080002,74.21,73.84,74.010002,2286700,{"date":1316,"open":1317,"high":1318,"low":875,"close":1248,"change":1072,"percent_change":311,"volume":1319,"transactions":9,"vwap":1248},"2026-02-10",73.9,74.136,1909100,{"date":1321,"open":883,"high":1322,"low":1276,"close":856,"change":1006,"percent_change":322,"volume":1323,"transactions":9,"vwap":856},"2026-02-09",73.98,2222000,{"date":1325,"open":1013,"high":1326,"low":1235,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-06",74.035004,73.95,1.29,1.78,2825400,{"date":1332,"open":904,"high":1333,"low":967,"close":968,"change":147,"percent_change":1334,"volume":1335,"transactions":9,"vwap":968},"2026-02-05",73.050003,-0.55,3877400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1143,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-04",72.74,73.255,72.661,73.059998,0.76,3761800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":620,"percent_change":810,"volume":1350,"transactions":9,"vwap":1349},"2026-02-03",72.18,72.87,72.055,72.51,2726000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1018,"change":933,"percent_change":840,"volume":1356,"transactions":9,"vwap":1018},"2026-02-02",71.76,72.405,71.675,2251800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":551,"percent_change":700,"volume":1363,"transactions":9,"vwap":1362},"2026-01-30",71.51,71.9,71.145,71.83,2517400,{"date":1365,"open":1366,"high":1062,"low":1367,"close":1368,"change":700,"percent_change":857,"volume":1369,"transactions":9,"vwap":1368},"2026-01-29",71.67,71.28,71.66,2996200,{"date":1371,"open":1059,"high":1045,"low":1372,"close":1373,"change":124,"percent_change":384,"volume":1374,"transactions":9,"vwap":1373},"2026-01-28",71.21,71.42,2671600,{"date":1376,"open":1185,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-27",71.61,71.22,71.57,0,1743700,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1379,"change":157,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1379},"2026-01-26",71.36,71.646,71.32,0.53,2375300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":383,"percent_change":72,"volume":1395,"transactions":9,"vwap":1394},"2026-01-23",71.25,71.255,70.915,71.19,1705000,{"date":1397,"open":1373,"high":1398,"low":1399,"close":1384,"change":293,"percent_change":446,"volume":1400,"transactions":9,"vwap":1384},"2026-01-22",71.64,71.286,1964800,{"date":1402,"open":1173,"high":1403,"low":1404,"close":1171,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1171},"2026-01-21",71.465,70.65,0.74,1.05,4373000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-20",70.81,71.010002,70.4,70.52,-1,-1.4,3563100,{"date":1418,"open":1419,"high":1368,"low":1420,"close":1421,"change":533,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-16",71.44,71.352,71.52,0.04,2908300,{"date":1425,"open":1419,"high":1368,"low":1426,"close":1427,"change":685,"percent_change":331,"volume":1428,"transactions":9,"vwap":1427},"2026-01-15",71.275,71.49,3084000,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1171,"change":331,"percent_change":342,"volume":1433,"transactions":9,"vwap":1171},"2026-01-14",70.8,71.27,2088600,{"date":1435,"open":1170,"high":1436,"low":1437,"close":1438,"change":272,"percent_change":71,"volume":1439,"transactions":9,"vwap":1438},"2026-01-13",71.175,70.755,70.94,2150100,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":293,"percent_change":446,"volume":1446,"transactions":9,"vwap":1445},"2026-01-12",70.74,71.117,70.544,71.07,2021000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":849,"percent_change":742,"volume":1453,"transactions":9,"vwap":1452},"2026-01-09",70.73,71.118,70.725,70.97,1985700,{"date":1455,"open":1456,"high":1451,"low":1457,"close":1458,"change":201,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-08",69.9,69.86,70.6,0.84,2549600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1230,"volume":1468,"transactions":9,"vwap":1466},"2026-01-07",70.69,70.79,69.953,70.010002,-0.66,1824200,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1129,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-06",70.11,70.76,70.67,0.67,1978100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1090,"change":332,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1090},"2026-01-05",69.83,70.306,69.81,0.57,2389700,{"date":1484,"open":1158,"high":1485,"low":1486,"close":1487,"change":157,"percent_change":1143,"volume":1488,"transactions":9,"vwap":1487},"2026-01-02",69.876,69.15,69.8,2213300,{"date":1490,"open":1140,"high":1491,"low":1492,"close":1493,"change":982,"percent_change":1114,"volume":1494,"transactions":9,"vwap":1493},"2025-12-31",69.932,69.405,69.42,1573500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1295,"percent_change":383,"volume":1501,"transactions":9,"vwap":1500},"2025-12-30",70.029999,70.059998,69.845,69.93,1454600,{"date":1503,"open":1125,"high":1504,"low":1505,"close":1128,"change":272,"percent_change":125,"volume":1506,"transactions":9,"vwap":1128},"2025-12-29",70.25,69.954,1524700,{"date":1508,"open":1141,"high":1509,"low":1510,"close":1097,"change":1380,"percent_change":1380,"volume":1511,"transactions":9,"vwap":1097},"2025-12-26",70.23,69.95,1088000,{"date":1513,"open":1156,"high":1514,"low":1140,"close":1097,"change":22,"percent_change":1129,"volume":1515,"transactions":9,"vwap":1097},"2025-12-24",70.29,869800,{"date":1517,"open":1136,"high":1518,"low":1519,"close":1520,"change":49,"percent_change":50,"volume":1521,"transactions":9,"vwap":1520},"2025-12-23",69.96,69.695,69.85,1751400,{"date":1523,"open":1103,"high":1524,"low":1493,"close":1487,"change":342,"percent_change":750,"volume":1525,"transactions":9,"vwap":1487},"2025-12-22",69.885,2396000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":394,"percent_change":685,"volume":1532,"transactions":9,"vwap":1531},"2025-12-19",69.23,69.57,69.21,69.35,2315600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":189,"volume":1540,"transactions":9,"vwap":1538},"2025-12-18",69.43,69.648,69.036003,69.19,-0.03,3023100,{"date":1542,"open":1142,"high":1121,"low":1543,"close":1544,"change":312,"percent_change":1282,"volume":1545,"transactions":9,"vwap":1544},"2025-12-17",69.11,69.22,2354700,{"date":1547,"open":1456,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-16",69.94,69.125,69.32,-1.09,-1.55,2282500,{"date":1555,"open":1162,"high":1556,"low":1557,"close":1558,"change":551,"percent_change":700,"volume":1559,"transactions":9,"vwap":1558},"2025-12-15",70.61,70.125,70.41,2137700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1095,"change":212,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1095},"2025-12-12",70.59,70.605,70.061996,-0.47,1863900,{"date":1568,"open":1128,"high":1563,"low":1128,"close":1569,"change":933,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-11",70.57,0.71,2102000,{"date":1573,"open":1528,"high":1574,"low":1575,"close":1576,"change":751,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-10",70.204,69.17,70.07,1.26,2482000,{"date":1580,"open":1155,"high":1581,"low":1582,"close":1583,"change":124,"percent_change":473,"volume":1584,"transactions":9,"vwap":1583},"2025-12-09",69.745,69.16,69.2,1541700,{"date":1586,"open":1136,"high":1587,"low":1588,"close":1531,"change":1589,"percent_change":283,"volume":1590,"transactions":9,"vwap":1531},"2025-12-08",69.746,69.255,-0.3,1642500,{"date":1592,"open":1119,"high":1593,"low":1594,"close":1595,"change":1006,"percent_change":312,"volume":1596,"transactions":9,"vwap":1595},"2025-12-05",70.025002,69.61,69.65,1162800,{"date":1598,"open":1478,"high":1466,"low":1599,"close":1136,"change":124,"percent_change":384,"volume":1600,"transactions":9,"vwap":1136},"2025-12-04",69.536,1976700,{"date":1602,"open":1603,"high":1548,"low":1604,"close":1605,"change":750,"percent_change":841,"volume":1606,"transactions":9,"vwap":1605},"2025-12-03",69.28,69.25,69.87,1301200,{"date":1608,"open":1155,"high":1609,"low":1610,"close":1544,"change":272,"percent_change":125,"volume":1611,"transactions":9,"vwap":1544},"2025-12-02",69.419,69,1836200,{"date":1613,"open":1614,"high":1487,"low":1615,"close":1531,"change":563,"percent_change":1223,"volume":1616,"transactions":9,"vwap":1531},"2025-12-01",69.53,69.295,1817800,{"date":1618,"open":1619,"high":1548,"low":1620,"close":1500,"change":1621,"percent_change":93,"volume":1622,"transactions":9,"vwap":1500},"2025-11-28",69.56,69.545,0.39,701500,{"date":1624,"open":1625,"high":1626,"low":1582,"close":1104,"change":92,"percent_change":797,"volume":1627,"transactions":9,"vwap":1104},"2025-11-26",69.18,69.735,1858200,{"date":1629,"open":1630,"high":1530,"low":1631,"close":1543,"change":751,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1543},"2025-11-25",68.44,68.42,1.27,1894300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":551,"percent_change":810,"volume":1640,"transactions":9,"vwap":1639},"2025-11-24",68.17,68.48,67.9,68.24,1850500,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-21",67.45,68.467,67.35,68.07,0.89,1.32,4084300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1223,"volume":1657,"transactions":9,"vwap":1655},"2025-11-20",68.21,68.5,67.135,67.18,-0.56,3157600,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1380,"percent_change":1380,"volume":1664,"transactions":9,"vwap":1663},"2025-11-19",67.68,67.99,67.47,67.74,1658100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1663,"change":322,"percent_change":272,"volume":1670,"transactions":9,"vwap":1663},"2025-11-18",67.66,68.11,67.453,3516500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":243,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-17",68.32,68.54,67.65,67.83,-0.88,1689900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":273,"percent_change":715,"volume":1685,"transactions":9,"vwap":1684},"2025-11-14",68.33,68.725,68.026001,68.43,1894400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":115,"percent_change":61,"volume":1692,"transactions":9,"vwap":1691},"2025-11-13",69.089996,69.285,68.52,68.59,1665700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1582,"change":157,"percent_change":1143,"volume":1698,"transactions":9,"vwap":1582},"2025-11-12",68.91,69.296,68.88,1221900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":840,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-11",68.23,68.85,68.225,68.78,1.03,1406800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":331,"percent_change":1129,"volume":1713,"transactions":9,"vwap":1712},"2025-11-10",67.91,68.18,67.585,68.080002,1434400,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":810,"percent_change":849,"volume":1720,"transactions":9,"vwap":1719},"2025-11-07",67.49,67.775,67.175,67.76,1770000,{"date":1722,"open":1723,"high":1676,"low":1724,"close":1725,"change":384,"percent_change":146,"volume":1726,"transactions":9,"vwap":1725},"2025-11-06",67.63,67.36,67.51,1388700,{"date":1728,"open":1643,"high":1729,"low":1730,"close":1731,"change":620,"percent_change":136,"volume":1732,"transactions":9,"vwap":1731},"2025-11-05",67.958,67.425,67.72,1312200,{"date":1734,"open":1724,"high":1660,"low":1735,"close":1736,"change":312,"percent_change":124,"volume":1737,"transactions":9,"vwap":1736},"2025-11-04",67.25,67.54,1903700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":562,"percent_change":1467,"volume":1744,"transactions":9,"vwap":1743},"2025-11-03",68.019997,68.059998,67.26,67.64,1847300,{"date":1746,"open":1661,"high":1747,"low":1663,"close":1748,"change":273,"percent_change":715,"volume":1749,"transactions":9,"vwap":1748},"2025-10-31",68.29,68.089996,2158200,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":190,"percent_change":1006,"volume":1755,"transactions":9,"vwap":1754},"2025-10-30",68.12,68.748,68.25,2023600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":179,"volume":1763,"transactions":9,"vwap":1761},"2025-10-29",68.67,68.775,68.040001,68.3,-0.54,2096000,{"date":1765,"open":1538,"high":1583,"low":1766,"close":1767,"change":212,"percent_change":104,"volume":1768,"transactions":9,"vwap":1767},"2025-10-28",68.82,68.84,1478000,{"date":1770,"open":1771,"high":1772,"low":1767,"close":1575,"change":200,"percent_change":1474,"volume":1773,"transactions":9,"vwap":1575},"2025-10-27",68.96,69.204,1383300,{"date":1775,"open":1776,"high":1771,"low":1777,"close":1778,"change":1779,"percent_change":542,"volume":1780,"transactions":9,"vwap":1778},"2025-10-24",68.8,68.666,68.71,0.29,3040700,{"date":1782,"open":1783,"high":1784,"low":1710,"close":1631,"change":551,"percent_change":810,"volume":1785,"transactions":9,"vwap":1631},"2025-10-23",68.31,68.53,1833700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1754,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1754},"2025-10-22",68.56,68.605,68.13,-0.27,-0.39,1960700,{"date":1795,"open":1796,"high":1797,"low":1631,"close":1690,"change":533,"percent_change":1422,"volume":1798,"transactions":9,"vwap":1690},"2025-10-21",68.51,68.81,1706500,{"date":1800,"open":1801,"high":1788,"low":1752,"close":1802,"change":782,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-20",68.155,68.49,0.9,1177700,{"date":1806,"open":1807,"high":1661,"low":1808,"close":1809,"change":341,"percent_change":1387,"volume":1810,"transactions":9,"vwap":1809},"2025-10-17",67.57,67.46,67.88,1700600,{"date":1812,"open":1747,"high":1783,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-16",67.335,67.52,-0.64,-0.94,1978700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":412,"percent_change":818,"volume":1824,"transactions":9,"vwap":1823},"2025-10-15",68.34,68.74,67.7,68.16,3111900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1646,"change":1129,"percent_change":840,"volume":1830,"transactions":9,"vwap":1646},"2025-10-14",67.19,68.274,67.099998,1862200,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1474,"percent_change":32,"volume":1837,"transactions":9,"vwap":1836},"2025-10-13",67.4,67.79,67.32,67.6,1267800,{"date":1839,"open":1673,"high":1630,"low":26,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-10",66.93,-1.21,-1.78,3136000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-09",68.635,68.661,68.035004,68.14,-0.36,-0.53,1519500,{"date":1854,"open":1855,"high":1856,"low":1761,"close":1653,"change":533,"percent_change":1422,"volume":1857,"transactions":9,"vwap":1653},"2025-10-08",68.61,68.675,1796700,{"date":1859,"open":1860,"high":1861,"low":1783,"close":1862,"change":312,"percent_change":124,"volume":1863,"transactions":9,"vwap":1862},"2025-10-07",68.66,68.714,68.47,1095200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-10-06",68.69,68.77,68.416,68.57,-0.01,1383600,{"date":1873,"open":1747,"high":1697,"low":1747,"close":1874,"change":341,"percent_change":1387,"volume":1875,"transactions":9,"vwap":1874},"2025-10-03",68.58,1358800,{"date":1877,"open":1754,"high":1878,"low":1879,"close":1880,"change":323,"percent_change":273,"volume":1881,"transactions":9,"vwap":1880},"2025-10-02",68.38,67.984,68.22,1603600,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1681,"change":810,"percent_change":849,"volume":948,"transactions":9,"vwap":1681},"2025-10-01",67.94,68.39,{"date":1887,"open":1660,"high":1888,"low":1889,"close":1712,"change":341,"percent_change":1387,"volume":1890,"transactions":9,"vwap":1712},"2025-09-30",68.125,67.565,1454800,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1731,"change":1539,"percent_change":189,"volume":1895,"transactions":9,"vwap":1731},"2025-09-29",67.93,67.5,2403500,{"date":1897,"open":1662,"high":1898,"low":1808,"close":1899,"change":1129,"percent_change":840,"volume":1900,"transactions":9,"vwap":1899},"2025-09-26",67.82,67.75,1749600,{"date":1902,"open":1894,"high":1903,"low":1904,"close":1905,"change":832,"percent_change":1565,"volume":1906,"transactions":9,"vwap":1905},"2025-09-25",67.55,67.065002,67.28,1497600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1836,"change":322,"percent_change":272,"volume":1912,"transactions":9,"vwap":1836},"2025-09-24",67.71,67.81,67.53,1561300,{"date":1914,"open":1836,"high":1915,"low":1916,"close":1917,"change":292,"percent_change":592,"volume":1918,"transactions":9,"vwap":1917},"2025-09-23",68.014999,67.545,67.69,1333100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":49,"percent_change":50,"volume":1925,"transactions":9,"vwap":1924},"2025-09-22",67.39,67.706,67.315,67.61,1201800,{"date":1927,"open":1723,"high":1928,"low":1929,"close":1930,"change":293,"percent_change":403,"volume":1931,"transactions":9,"vwap":1930},"2025-09-19",67.665,67.244,67.56,1887600,{"date":1933,"open":1921,"high":1934,"low":1735,"close":1808,"change":412,"percent_change":818,"volume":1935,"transactions":9,"vwap":1808},"2025-09-18",67.667,2081900,{"date":1937,"open":1938,"high":1719,"low":1939,"close":1940,"change":700,"percent_change":341,"volume":1941,"transactions":9,"vwap":1940},"2025-09-17",67.29,67.010002,67.37,3090000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":104,"percent_change":1047,"volume":1948,"transactions":9,"vwap":1947},"2025-09-16",67.34,67.42,67.050003,67.13,1334800,{"date":1950,"open":1676,"high":1951,"low":1725,"close":1924,"change":311,"percent_change":1295,"volume":1952,"transactions":9,"vwap":1924},"2025-09-15",67.87,2312300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1917,"change":947,"percent_change":982,"volume":1958,"transactions":9,"vwap":1917},"2025-09-12",67.915,68.010002,67.675,1238600,{"date":1960,"open":1961,"high":1748,"low":1730,"close":1760,"change":1570,"percent_change":1406,"volume":1962,"transactions":9,"vwap":1760},"2025-09-11",67.48,1274900,{"date":1964,"open":1965,"high":1730,"low":1966,"close":1967,"change":857,"percent_change":765,"volume":1968,"transactions":9,"vwap":1967},"2025-09-10",67.22,67.054001,67.33,1648400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":533,"percent_change":1422,"volume":1975,"transactions":9,"vwap":1974},"2025-09-09",66.9,67.105,66.845,66.99,1387800,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1380,"percent_change":1380,"volume":1981,"transactions":9,"vwap":1980},"2025-09-08",67,66.62,66.96,2071900,{"date":1983,"open":1835,"high":1984,"low":1985,"close":1980,"change":189,"percent_change":1072,"volume":1986,"transactions":9,"vwap":1980},"2025-09-05",67.495,66.705,1623500,{"date":1988,"open":1989,"high":1978,"low":1990,"close":1978,"change":200,"percent_change":743,"volume":1991,"transactions":9,"vwap":1978},"2025-09-04",66.67,66.52,1824900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":272,"percent_change":125,"volume":1998,"transactions":9,"vwap":1997},"2025-09-03",66.57,66.69,66.195,66.54,1877700,{"date":2000,"open":2001,"high":1989,"low":1996,"close":1989,"change":211,"percent_change":1792,"volume":2002,"transactions":9,"vwap":1989},"2025-09-02",66.545,5203600,{"date":2004,"open":2005,"high":2006,"low":1985,"close":1840,"change":533,"percent_change":1422,"volume":2007,"transactions":9,"vwap":1840},"2025-08-29",66.89,67.040001,2909400,{"date":2009,"open":1939,"high":2010,"low":2011,"close":1971,"change":1539,"percent_change":189,"volume":2012,"transactions":9,"vwap":1971},"2025-08-28",67.029999,66.661,1479000,{"date":2014,"open":1989,"high":2015,"low":2016,"close":1840,"change":404,"percent_change":262,"volume":2017,"transactions":9,"vwap":1840},"2025-08-27",66.98,66.625,1258800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":404,"percent_change":1779,"volume":2024,"transactions":9,"vwap":2023},"2025-08-26",66.49,66.766,66.46,66.74,2376300,{"date":2026,"open":1980,"high":1939,"low":1997,"close":2027,"change":1208,"percent_change":1114,"volume":2028,"transactions":9,"vwap":2027},"2025-08-25",66.55,1256700,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2006,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2006},"2025-08-22",66.43,67.195,0.93,1.41,2705000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":72,"percent_change":1850,"volume":2042,"transactions":9,"vwap":2041},"2025-08-21",66.16,66.345,65.98,66.11,1518000,{"date":2044,"open":2045,"high":2027,"low":2046,"close":2047,"change":708,"percent_change":412,"volume":2048,"transactions":9,"vwap":2047},"2025-08-20",66.38,66.18,66.35,1776800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":395,"percent_change":927,"volume":2055,"transactions":9,"vwap":2054},"2025-08-19",66.080002,66.535,66.059998,66.29,1344900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2058,"change":2061,"percent_change":1539,"volume":2062,"transactions":9,"vwap":2058},"2025-08-18",66.089996,66.226,66.025002,-0.02,1228800,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2041,"change":1295,"percent_change":71,"volume":2067,"transactions":9,"vwap":2041},"2025-08-15",66.4,66.019997,1771800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":322,"percent_change":1282,"volume":2074,"transactions":9,"vwap":2073},"2025-08-14",66.040001,66.28,65.9,66.23,2211400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-08-13",65.94,66.34,65.88,66.32,0.6,0.91,2427400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":884,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-08-12",65.29,65.74,65.24,65.72,0.97,2464600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":273,"percent_change":865,"volume":2098,"transactions":9,"vwap":2097},"2025-08-11",65.33,65.46,64.975,65.089996,1513400,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":542,"percent_change":750,"volume":2104,"transactions":9,"vwap":2103},"2025-08-08",64.99,65.32,65.25,1177600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":532,"percent_change":533,"volume":2111,"transactions":9,"vwap":2110},"2025-08-07",65.19,65.276,64.604,64.83,1327900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":412,"percent_change":446,"volume":2118,"transactions":9,"vwap":2117},"2025-08-06",64.82,65.029999,64.64,64.81,1349900,{"date":2120,"open":2121,"high":2101,"low":2122,"close":2123,"change":323,"percent_change":383,"volume":2124,"transactions":9,"vwap":2123},"2025-08-05",64.89,64.55,64.72,1308000,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2110,"change":840,"percent_change":456,"volume":2129,"transactions":9,"vwap":2110},"2025-08-04",64.29,64.86,1415900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":982,"percent_change":351,"volume":2136,"transactions":9,"vwap":2135},"2025-08-01",64.36,64.39,63.76,64.13,2046500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2116,"change":243,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2116},"2025-07-31",65.099998,65.375,64.48,-0.92,1534400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2088,"change":832,"percent_change":1208,"volume":2149,"transactions":9,"vwap":2088},"2025-07-30",65.57,65.676,64.94,1237900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2061,"percent_change":1539,"volume":2156,"transactions":9,"vwap":2155},"2025-07-29",65.59,65.69,65.415,65.56,1187700,{"date":2158,"open":2159,"high":2159,"low":2095,"close":2160,"change":2161,"percent_change":1589,"volume":2162,"transactions":9,"vwap":2160},"2025-07-28",65.78,65.58,-0.2,1632000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2159,"change":685,"percent_change":263,"volume":2168,"transactions":9,"vwap":2159},"2025-07-25",65.63,65.84,65.421,960600,{"date":2170,"open":2165,"high":2171,"low":2172,"close":2173,"change":715,"percent_change":947,"volume":2174,"transactions":9,"vwap":2173},"2025-07-24",65.83,65.537,65.55,857400,{"date":2176,"open":2177,"high":2159,"low":2178,"close":2159,"change":1387,"percent_change":783,"volume":2179,"transactions":9,"vwap":2159},"2025-07-23",65.47,65.365,1107300,{"date":2181,"open":2123,"high":2182,"low":2123,"close":2103,"change":2183,"percent_change":523,"volume":2184,"transactions":9,"vwap":2103},"2025-07-22",65.305,0.54,928700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":190,"percent_change":311,"volume":2191,"transactions":9,"vwap":2190},"2025-07-21",64.88,65.12,64.69,64.71,1073400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":273,"percent_change":865,"volume":2198,"transactions":9,"vwap":2197},"2025-07-18",65.07,65.080002,64.65,64.76,1123600,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":92,"percent_change":1474,"volume":2204,"transactions":9,"vwap":2203},"2025-07-17",64.4,64.976,64.92,1266600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":849,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-16",64.3,64.53,63.85,64.49,0.58,5440400,{"date":2214,"open":2121,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-07-15",64.97,64.117,64.12,-0.74,-1.14,1227600,{"date":2222,"open":2223,"high":2187,"low":2224,"close":2128,"change":1422,"percent_change":708,"volume":2225,"transactions":9,"vwap":2128},"2025-07-14",64.7,64.557,1061500,{"date":2227,"open":2121,"high":2148,"low":2228,"close":2114,"change":222,"percent_change":1815,"volume":2229,"transactions":9,"vwap":2114},"2025-07-11",64.645,940800,{"date":2231,"open":2232,"high":2233,"low":2197,"close":2088,"change":263,"percent_change":2183,"volume":2234,"transactions":9,"vwap":2088},"2025-07-10",64.87,65.4,854700,{"date":2236,"open":2232,"high":2237,"low":2238,"close":2121,"change":551,"percent_change":1055,"volume":2239,"transactions":9,"vwap":2121},"2025-07-09",64.95,64.51,1259200,{"date":2241,"open":2189,"high":2242,"low":2243,"close":2123,"change":1006,"percent_change":323,"volume":2244,"transactions":9,"vwap":2123},"2025-07-08",64.956,64.581,1376100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":283,"percent_change":1467,"volume":2251,"transactions":9,"vwap":2250},"2025-07-07",65.13,65.22,64.495,64.79,1341700,{"date":2253,"open":2195,"high":2254,"low":2255,"close":2248,"change":660,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2248},"2025-07-03",65.37,65,0.48,672700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":403,"percent_change":685,"volume":2264,"transactions":9,"vwap":2263},"2025-07-02",64.75,64.96,64.58,64.91,1378500,{"date":2266,"open":2267,"high":2237,"low":2268,"close":2197,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2197},"2025-07-01",63.91,63.9,0.82,1.28,2018300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":331,"percent_change":933,"volume":2278,"transactions":9,"vwap":2277},"2025-06-30",63.77,64.044998,63.61,63.94,1300400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":395,"percent_change":331,"volume":2285,"transactions":9,"vwap":2284},"2025-06-27",63.52,63.89,63.36,63.62,1673400,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":542,"percent_change":1474,"volume":2292,"transactions":9,"vwap":2291},"2025-06-26",63.14,63.47,63.121,63.42,1443800,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":715,"percent_change":1850,"volume":2298,"transactions":9,"vwap":2297},"2025-06-25",63.18,62.88,63,1604700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1129,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-24",62.97,63.345,62.915,63.23,0.75,2317900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":933,"percent_change":1144,"volume":2313,"transactions":9,"vwap":2312},"2025-06-23",62.38,62.79,62.049999,62.76,1588200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":532,"percent_change":533,"volume":2320,"transactions":9,"vwap":2319},"2025-06-20",62.49,62.54,62.14,62.26,2447200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":532,"percent_change":533,"volume":2327,"transactions":9,"vwap":2326},"2025-06-18",62.29,62.6,62.165,62.24,3284900,{"date":2329,"open":2317,"high":2330,"low":2325,"close":2331,"change":1762,"percent_change":1151,"volume":2332,"transactions":9,"vwap":2331},"2025-06-17",62.658,62.22,1531400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2312,"change":1072,"percent_change":312,"volume":2338,"transactions":9,"vwap":2312},"2025-06-16",62.83,63.060001,62.624,1224000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":374,"percent_change":169,"volume":2345,"transactions":9,"vwap":2344},"2025-06-13",63.099998,63.34,62.685,62.82,1110000,{"date":2347,"open":2348,"high":2349,"low":2296,"close":2350,"change":332,"percent_change":884,"volume":2351,"transactions":9,"vwap":2350},"2025-06-12",62.99,63.46,63.45,862100,{"date":2353,"open":2295,"high":2354,"low":2355,"close":2356,"change":311,"percent_change":272,"volume":2357,"transactions":9,"vwap":2356},"2025-06-11",63.26,62.84,63.049999,1172300,{"date":2359,"open":2360,"high":2304,"low":2361,"close":2362,"change":341,"percent_change":1481,"volume":2363,"transactions":9,"vwap":2362},"2025-06-10",62.8,62.78,63.13,1295200,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1072,"percent_change":312,"volume":2370,"transactions":9,"vwap":2369},"2025-06-09",62.85,63.026001,62.63,62.77,1464200,{"date":2372,"open":2373,"high":2297,"low":2374,"close":2335,"change":2256,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2335},"2025-06-06",62.73,62.61,0.77,1274600,{"date":2378,"open":2368,"high":2368,"low":2379,"close":2380,"change":1282,"percent_change":473,"volume":2381,"transactions":9,"vwap":2380},"2025-06-05",62.194,62.35,1507800,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2316,"change":71,"percent_change":772,"volume":2387,"transactions":9,"vwap":2316},"2025-06-04",62.7,62.865,62.485,1160000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1621,"percent_change":884,"volume":693,"transactions":9,"vwap":2393},"2025-06-03",62.19,62.71,62.080002,62.67,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2397,"change":551,"percent_change":136,"volume":2399,"transactions":9,"vwap":2397},"2025-06-02",61.97,62.28,61.56,1936400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":445,"percent_change":620,"volume":1958,"transactions":9,"vwap":2405},"2025-05-30",61.88,62.3,61.64,62.11,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1779,"percent_change":1129,"volume":2412,"transactions":9,"vwap":2411},"2025-05-29",61.94,62.029999,61.47,62,1251600,{"date":2414,"open":2415,"high":2323,"low":2416,"close":2417,"change":114,"percent_change":1047,"volume":2418,"transactions":9,"vwap":2417},"2025-05-28",62.16,61.61,61.71,982700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1014,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-27",61.675,62.17,61.521,62.15,1.55,1233600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":273,"percent_change":211,"volume":2433,"transactions":9,"vwap":2432},"2025-05-23",60.77,61.35,60.73,61.2,1809800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":71,"percent_change":772,"volume":2440,"transactions":9,"vwap":2439},"2025-05-22",61.41,61.68,61.095001,61.36,1876000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-05-21",62.27,62.41,61.54,-1.13,-1.8,3479500,{"date":2450,"open":2451,"high":2335,"low":2452,"close":2393,"change":323,"percent_change":71,"volume":2453,"transactions":9,"vwap":2393},"2025-05-20",62.62,62.443,1081100,{"date":2455,"open":2456,"high":2457,"low":2318,"close":2361,"change":403,"percent_change":700,"volume":2458,"transactions":9,"vwap":2361},"2025-05-19",62.23,62.86,848600,{"date":2460,"open":2456,"high":2393,"low":2311,"close":2368,"change":1621,"percent_change":884,"volume":2461,"transactions":9,"vwap":2368},"2025-05-16",1129400,{"date":2463,"open":2430,"high":2319,"low":2430,"close":2326,"change":2269,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2326},"2025-05-15",1.34,988100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":147,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-14",61.74,61.75,61.315,61.42,-0.65,1657300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":384,"percent_change":282,"volume":2480,"transactions":9,"vwap":2479},"2025-05-13",61.86,62.09,61.77,61.82,1220000,{"date":2482,"open":2483,"high":2484,"low":2416,"close":2409,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2409},"2025-05-12",61.83,62.035,1.51,2.5,2190800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1282,"percent_change":715,"volume":2494,"transactions":9,"vwap":2493},"2025-05-09",60.84,60.88,60.47,60.52,1250500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":685,"percent_change":157,"volume":2501,"transactions":9,"vwap":2500},"2025-05-08",60.58,61.23,60.44,60.66,2060900,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":263,"percent_change":2211,"volume":2508,"transactions":9,"vwap":2507},"2025-05-07",60.24,60.65,60.080002,60.43,1115200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2506,"change":573,"percent_change":232,"volume":2514,"transactions":9,"vwap":2506},"2025-05-06",60.18,60.55,59.936,1262300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2517,"change":865,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2517},"2025-05-05",60.54,60.836,60.355,-0.41,1632400,{"date":2523,"open":2500,"high":2524,"low":2525,"close":2526,"change":1144,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-05-02",60.936,60.422,60.79,1.33,1424000,{"date":2530,"open":2506,"high":2531,"low":2532,"close":2533,"change":124,"percent_change":865,"volume":2534,"transactions":9,"vwap":2533},"2025-05-01",60.445,59.8,59.99,1478800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":403,"percent_change":810,"volume":2541,"transactions":9,"vwap":2540},"2025-04-30",59.65,60.3,58.932,60.14,1257200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2533,"change":857,"percent_change":1481,"volume":2547,"transactions":9,"vwap":2533},"2025-04-29",59.5,60.13,59.43,1068400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2537,"change":551,"percent_change":1779,"volume":2553,"transactions":9,"vwap":2537},"2025-04-28",59.55,59.833,59.18,1071400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":49,"percent_change":292,"volume":2560,"transactions":9,"vwap":2559},"2025-04-25",59.31,59.496,58.815,59.48,1578500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2546,"change":750,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2546},"2025-04-24",58.73,59.47,58.44,1.11,1173200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":263,"percent_change":2081,"volume":2574,"transactions":9,"vwap":2573},"2025-04-23",59.25,59.82,58.56,58.78,2138300,{"date":39,"open":2576,"high":2577,"low":35,"close":2578,"change":2579,"percent_change":955,"volume":2580,"transactions":9,"vwap":2578},57.65,58.52,58.43,0.78,1713300,{"status":2582,"indices":2583,"watchlist":2624,"sectors":2645,"benchmarks":2692},"success",[2584,2591,2597,2603,2610,2616],{"symbol":2585,"name":2586,"price":2587,"change":2588,"pct_change":2589,"is_up":11,"sparkline":2590,"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":2592,"name":2593,"price":2594,"change":2595,"pct_change":32,"is_up":11,"sparkline":2596,"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":2598,"name":2599,"price":2600,"change":2601,"pct_change":158,"is_up":11,"sparkline":2602,"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":2604,"name":2605,"price":2606,"change":2607,"pct_change":2608,"is_up":11,"sparkline":2609,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":2611,"name":2612,"price":2613,"change":2614,"pct_change":1803,"is_up":11,"sparkline":2615,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2617,"name":2618,"price":2619,"change":2620,"pct_change":2621,"is_up":2622,"sparkline":2623,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[2625,2631,2638],{"symbol":2626,"name":2627,"price":2628,"change":2629,"pct_change":2464,"is_up":11,"sparkline":2630,"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":2632,"name":2633,"price":2634,"change":2635,"pct_change":2636,"is_up":11,"sparkline":2637,"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":2639,"name":2640,"price":2641,"change":2642,"pct_change":2643,"is_up":11,"sparkline":2644,"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",[2646,2651,2655,2659,2663,2667,2671,2675,2680,2684,2688],{"name":2647,"etf":2648,"change":2649,"price":2650,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2652,"etf":2653,"change":708,"price":2654,"is_up":11},"Financials","XLF",53.49,{"name":2656,"etf":2657,"change":1870,"price":2658,"is_up":2622},"Healthcare","XLV",166.18,{"name":2660,"etf":2661,"change":504,"price":2662,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2664,"etf":2665,"change":810,"price":2666,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2668,"etf":2669,"change":332,"price":2670,"is_up":11},"Energy","XLE",62.95,{"name":2672,"etf":2673,"change":2579,"price":2674,"is_up":11},"Industrials","XLI",169.95,{"name":2676,"etf":2677,"change":2678,"price":2679,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2681,"etf":2682,"change":331,"price":2683,"is_up":11},"Real Estate","XLRE",40.81,{"name":2685,"etf":2686,"change":157,"price":2687,"is_up":11},"Utilities","XLU",39.83,{"name":2689,"etf":2690,"change":263,"price":2691,"is_up":11},"Comm Services","XLC",110.32,[2693,2697,2701,2705],{"ticker":2694,"name":2695,"price":2696,"change":1405,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2698,"name":2699,"price":2700,"change":2636,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2702,"name":2703,"price":2704,"change":158,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2706,"name":2707,"price":2708,"change":1803,"is_up":11},"IWM","iShares Russell 2000",281.52]