[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IEI":3,"stock-historical-IEI":30,"homepage-market-summary":1867},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IEI","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 3-7 Year Treasury Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9056,4.420008,"Monthly",{"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},113.17,113.62,113.64,113.095,113.4,-0.23,-0.2,6267207.913472,120.78,112.88,1856654.959632208,3.7,4963,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},1852814,676277039.908052,-4.04,"2025-04-22",[40,43,51,61,72,81,92,101,111,122,133,142,152,163,174,184,194,205,214,223,232,242,251,260,269,279,288,297,307,315,324,331,340,350,357,366,375,382,390,400,408,418,425,433,442,449,457,464,471,478,485,494,503,511,520,530,539,546,552,560,565,570,574,582,586,593,599,606,612,619,626,633,639,646,652,659,666,671,675,681,685,690,693,699,705,708,713,719,726,730,734,740,746,750,754,758,762,766,769,773,777,783,790,795,802,806,810,817,823,830,837,844,851,857,863,870,877,886,891,895,900,906,912,917,923,927,932,936,942,946,949,954,960,966,969,974,979,984,990,996,1001,1004,1010,1017,1024,1030,1034,1040,1045,1052,1060,1065,1071,1077,1084,1090,1096,1102,1108,1113,1117,1125,1129,1135,1139,1143,1149,1155,1159,1165,1169,1173,1178,1182,1186,1189,1194,1199,1202,1206,1210,1213,1217,1223,1226,1229,1233,1237,1242,1246,1248,1253,1257,1260,1263,1266,1270,1273,1279,1283,1287,1290,1294,1298,1301,1304,1307,1310,1313,1316,1320,1325,1330,1334,1339,1343,1346,1349,1355,1358,1361,1365,1368,1371,1376,1379,1382,1385,1388,1391,1394,1397,1400,1403,1409,1412,1416,1419,1424,1429,1434,1437,1441,1445,1450,1453,1458,1462,1465,1468,1472,1475,1478,1481,1484,1487,1490,1493,1496,1500,1504,1507,1510,1513,1517,1521,1526,1530,1533,1536,1539,1542,1545,1548,1551,1554,1557,1560,1563,1566,1571,1576,1580,1583,1587,1590,1593,1596,1600,1603,1606,1609,1613,1616,1619,1624,1628,1632,1636,1640,1643,1646,1649,1652,1655,1658,1661,1665,1668,1673,1677,1680,1683,1687,1690,1694,1698,1702,1705,1708,1711,1714,1717,1720,1724,1727,1732,1736,1741,1744,1748,1752,1756,1760,1763,1766,1769,1774,1777,1780,1784,1787,1790,1794,1797,1800,1803,1806,1809,1812,1816,1822,1825,1828,1831,1834,1837,1842,1846,1849,1852,1855,1858,1861,1864],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},12300,113.2717,{"date":44,"open":45,"high":46,"low":26,"close":21,"change":47,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",112.98,113.58,-0.04,5766324.046866,13679,113.2567,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":47,"volume":58,"transactions":59,"vwap":60},"2026-09-30",113.65,113.66,113.3241,113.44,-0.05,7309518.323816,14546,113.4353,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-29",113.41,113.515,113.245,113.49,0.05,0.04,6085856.684831,14921,113.3886,{"date":73,"open":56,"high":74,"low":75,"close":56,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",113.59,113.2702,-0.37,-0.33,5127444.927633,8827,113.4753,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",113.61,113.85,113.4645,113.81,0.36,0.32,2921996.945286,7596,113.6475,{"date":93,"open":84,"high":94,"low":95,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",113.87,113.45,-0.25,-0.22,3118783.818043,9218,113.6408,{"date":102,"open":103,"high":104,"low":64,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",114.31,114.325,113.7,-0.775,-0.68,3354015.728997,8099,113.7864,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",114.5,114.5499,114.33,114.475,0.015,0.01,2941042.343226,6502,114.4308,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-21",114.47,114.495,114.3825,114.46,0.22,0.19,2151933.684606,6068,114.4574,{"date":134,"open":115,"high":135,"low":136,"close":137,"change":76,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",114.35,114.23,114.24,-0.32,1160671.156605,5302,114.291,{"date":143,"open":144,"high":145,"low":113,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",114.59,114.62,114.61,0.39,0.34,2630080.400749,6089,114.5535,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-16",114.54,114.76,114.21,114.22,-0.15,-0.13,2189872.999491,8304,114.5399,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-15",114.41,114.48,114.345,114.37,-0.08,-0.07,2313247.292095,6691,114.3968,{"date":175,"open":124,"high":176,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-14",114.735,114.3276,114.45,-0.1,-0.09,2215819.483369,5293,114.6018,{"date":185,"open":186,"high":187,"low":188,"close":189,"change":23,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",114.83,114.885,114.5201,114.55,-0.17,1657178.134672,5783,114.6823,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",114.96,114.9799,114.71,114.75,-0.62,-0.54,1617240.929638,6213,114.8158,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":23,"percent_change":190,"volume":211,"transactions":212,"vwap":213},"2026-09-09",115.51,115.56,115.33,115.37,1272902.162864,6854,115.4052,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":180,"percent_change":169,"volume":220,"transactions":221,"vwap":222},"2026-09-08",115.675,115.68,115.495,115.57,2062380.564582,5817,115.5898,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":57,"percent_change":47,"volume":229,"transactions":230,"vwap":231},"2026-09-04",115.67,115.76,115.63,115.66,865493.483627,4562,115.6751,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-03",115.87,115.705,115.71,0.08,0.07,1244877.83821,5459,115.7842,{"date":243,"open":244,"high":227,"low":245,"close":227,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-02",115.59,115.5,0.1,0.09,1309883.508177,5504,115.5573,{"date":252,"open":253,"high":226,"low":245,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-01",115.62,115.53,-0.64,-0.55,2923058.519735,6858,115.5456,{"date":261,"open":262,"high":263,"low":264,"close":262,"change":265,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-31",116.17,116.19,116.09,-0.02,856986.516392,4824,116.1435,{"date":270,"open":271,"high":272,"low":273,"close":263,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-28",116.61,116.75,116.18,-0.41,-0.35,1349969.282037,6491,116.2959,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":179,"percent_change":180,"volume":285,"transactions":286,"vwap":287},"2026-08-27",116.7,116.7363,116.57,116.6,831623.285478,4175,116.6389,{"date":289,"open":281,"high":290,"low":291,"close":281,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-26",116.719,116.605,-0.16,-0.14,1242402.01913,4916,116.6597,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":87,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-25",116.71,116.87,116.685,116.86,0.31,1659640.322095,4741,116.7614,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":247,"percent_change":237,"volume":312,"transactions":313,"vwap":314},"2026-08-24",116.44,116.565,116.5,596085.489434,5914,116.5044,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":293,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-21",116.52,116.365,116.41,-0.12,912012.544761,4377,116.413,{"date":325,"open":311,"high":291,"low":326,"close":327,"change":23,"percent_change":190,"volume":328,"transactions":329,"vwap":330},"2026-08-20",116.4612,116.55,1497063.290941,5477,116.5315,{"date":332,"open":333,"high":333,"low":334,"close":272,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-19",116.78,116.545,0.17,0.15,903277.266669,5932,116.6857,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":67,"volume":347,"transactions":348,"vwap":349},"2026-08-18",116.46,116.62,116.42,116.58,0.06,1151796.091066,4922,116.5698,{"date":351,"open":283,"high":352,"low":311,"close":317,"change":170,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-17",116.6399,-0.06,1156370.445641,4644,116.5626,{"date":358,"open":359,"high":360,"low":310,"close":361,"change":362,"percent_change":158,"volume":363,"transactions":364,"vwap":365},"2026-08-14",116.81,116.835,116.59,-0.18,751356.874395,4291,116.6405,{"date":367,"open":368,"high":369,"low":370,"close":368,"change":303,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-13",116.77,116.905724,116.7301,0.27,1032643.914329,4253,116.7717,{"date":376,"open":271,"high":377,"low":309,"close":342,"change":378,"percent_change":247,"volume":379,"transactions":380,"vwap":381},"2026-08-12",116.625,0.11,815040.805332,8871,116.5072,{"date":383,"open":344,"high":384,"low":385,"close":386,"change":246,"percent_change":247,"volume":387,"transactions":388,"vwap":389},"2026-08-11",116.475,116.335,116.35,1246676.958555,4744,116.3685,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-10",116.38,116.3991,116.25,-0.3,-0.26,735070.68859,5082,116.301,{"date":401,"open":402,"high":403,"low":404,"close":327,"change":128,"percent_change":129,"volume":405,"transactions":406,"vwap":407},"2026-08-07",116.65,116.675,116.47,1065016.435828,4675,116.5518,{"date":409,"open":410,"high":311,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-06",116.49,116.275,116.33,-0.28,-0.24,1242271.643891,5622,116.3479,{"date":419,"open":311,"high":420,"low":421,"close":271,"change":67,"percent_change":68,"volume":422,"transactions":423,"vwap":424},"2026-08-05",116.64,116.45,2697810.656652,6552,116.5455,{"date":426,"open":317,"high":284,"low":427,"close":428,"change":148,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-04",116.4702,116.56,0.29,1533457.830017,6409,116.5356,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":396,"percent_change":97,"volume":439,"transactions":440,"vwap":441},"2026-08-03",116.21,116.245,116.13,116.22,2604672.166005,6737,116.2139,{"date":443,"open":309,"high":444,"low":445,"close":444,"change":292,"percent_change":293,"volume":446,"transactions":447,"vwap":448},"2026-07-31",116.48,116.29,1304151.146906,6658,116.3814,{"date":450,"open":451,"high":452,"low":453,"close":420,"change":238,"percent_change":346,"volume":454,"transactions":455,"vwap":456},"2026-07-30",116.68,116.74,116.5747,822936.214902,5269,116.6491,{"date":458,"open":283,"high":459,"low":319,"close":283,"change":460,"percent_change":180,"volume":461,"transactions":462,"vwap":463},"2026-07-29",116.79,-0.11,1833106.31771,7762,116.5788,{"date":465,"open":361,"high":466,"low":467,"close":451,"change":128,"percent_change":129,"volume":468,"transactions":469,"vwap":470},"2026-07-28",116.7999,116.585,988753.941262,4702,116.6837,{"date":472,"open":344,"high":327,"low":473,"close":342,"change":474,"percent_change":378,"volume":475,"transactions":476,"vwap":477},"2026-07-27",116.385,0.13,734462.730084,4735,116.469,{"date":479,"open":480,"high":481,"low":394,"close":412,"change":335,"percent_change":336,"volume":482,"transactions":483,"vwap":484},"2026-07-24",116.28,116.4589,4019857.312958,4861,116.3397,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":23,"percent_change":190,"volume":491,"transactions":492,"vwap":493},"2026-07-23",116.14,116.2,116.07,116.16,859061.991942,5071,116.1404,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":292,"volume":500,"transactions":501,"vwap":502},"2026-07-22",116.54,116.3501,116.36,-0.19,835761.291003,4814,116.3997,{"date":504,"open":505,"high":505,"low":506,"close":327,"change":507,"percent_change":362,"volume":508,"transactions":509,"vwap":510},"2026-07-21",116.66,116.5247,-0.21,705164.776792,4296,116.578,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":97,"percent_change":499,"volume":517,"transactions":518,"vwap":519},"2026-07-20",116.89,116.91,116.67,116.76,1202728.306267,4073,116.7298,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-17",117.13,117.23,116.96,116.98,0.03,984796.3277,3371,117.0192,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-16",116.85,116.95,116.805,-0.03,794096.158866,4060,116.8925,{"date":540,"open":302,"high":541,"low":302,"close":525,"change":542,"percent_change":543,"volume":544,"transactions":277,"vwap":545},"2026-07-15",117.0616,0.24,0.21,2224363.653582,116.9712,{"date":547,"open":459,"high":514,"low":420,"close":452,"change":429,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-14",0.25,1197098.748709,5724,116.7568,{"date":553,"open":505,"high":554,"low":555,"close":421,"change":138,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-13",116.6683,116.43,-0.27,1419925.571541,6707,116.4858,{"date":561,"open":562,"high":513,"low":563,"close":368,"change":170,"percent_change":353,"volume":564,"transactions":9,"vwap":368},"2026-07-10",116.84,116.72,1345800,{"date":566,"open":516,"high":533,"low":272,"close":562,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":562},"2026-07-09",0.16,0.14,935600,{"date":571,"open":515,"high":299,"low":572,"close":451,"change":292,"percent_change":293,"volume":573,"transactions":9,"vwap":451},"2026-07-08",116.53,1038500,{"date":575,"open":576,"high":577,"low":578,"close":562,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":562},"2026-07-07",117.050003,117.059998,116.82,-0.36,-0.31,983400,{"date":583,"open":522,"high":584,"low":577,"close":584,"change":247,"percent_change":237,"volume":585,"transactions":9,"vwap":584},"2026-07-06",117.2,900800,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":567,"percent_change":568,"volume":592,"transactions":9,"vwap":591},"2026-07-02",117.07,117.19,117.010002,117.11,957400,{"date":594,"open":590,"high":591,"low":595,"close":533,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":533},"2026-07-01",116.93,-0.5,-0.43,1092000,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":77,"percent_change":413,"volume":605,"transactions":9,"vwap":604},"2026-06-30",117.66,117.68,117.44,117.45,1442100,{"date":607,"open":608,"high":609,"low":602,"close":610,"change":535,"percent_change":535,"volume":611,"transactions":9,"vwap":610},"2026-06-29",117.75,117.8,117.78,1226700,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":542,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2026-06-26",117.67,117.85,117.81,0.2,896500,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":246,"percent_change":247,"volume":625,"transactions":9,"vwap":624},"2026-06-25",117.63,117.73,117.55,117.57,537600,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":148,"volume":632,"transactions":9,"vwap":630},"2026-06-24",117.34,117.52,117.47,0.4,1666200,{"date":634,"open":635,"high":636,"low":637,"close":588,"change":336,"percent_change":474,"volume":638,"transactions":9,"vwap":588},"2026-06-23",117.099998,117.16,117.029999,1738500,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":556,"percent_change":22,"volume":645,"transactions":9,"vwap":644},"2026-06-22",117,117.040001,116.9,116.92,1151200,{"date":647,"open":648,"high":649,"low":650,"close":589,"change":429,"percent_change":548,"volume":651,"transactions":9,"vwap":589},"2026-06-18",117.21,117.38,117.17,1501600,{"date":653,"open":654,"high":655,"low":656,"close":643,"change":657,"percent_change":596,"volume":658,"transactions":9,"vwap":643},"2026-06-17",117.48,117.5,116.88,-0.59,1675200,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":336,"percent_change":474,"volume":665,"transactions":9,"vwap":664},"2026-06-16",117.39,117.58,117.37,117.49,726000,{"date":667,"open":668,"high":664,"low":669,"close":628,"change":474,"percent_change":378,"volume":670,"transactions":9,"vwap":628},"2026-06-15",117.43,117.32,619300,{"date":672,"open":648,"high":673,"low":635,"close":648,"change":293,"percent_change":320,"volume":674,"transactions":9,"vwap":648},"2026-06-12",117.3,1312000,{"date":676,"open":514,"high":649,"low":300,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-11",117.35,0.5,0.43,1738000,{"date":682,"open":524,"high":683,"low":333,"close":532,"change":47,"percent_change":535,"volume":684,"transactions":9,"vwap":532},"2026-06-10",116.99,848600,{"date":686,"open":532,"high":687,"low":333,"close":513,"change":688,"percent_change":336,"volume":689,"transactions":9,"vwap":513},"2026-06-09",116.97,0.18,1240100,{"date":691,"open":513,"high":595,"low":281,"close":299,"change":265,"percent_change":265,"volume":692,"transactions":9,"vwap":299},"2026-06-08",1534000,{"date":694,"open":359,"high":562,"low":515,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-05",116.73,-0.45,-0.38,1864900,{"date":700,"open":701,"high":702,"low":636,"close":703,"change":378,"percent_change":247,"volume":704,"transactions":9,"vwap":703},"2026-06-04",117.26,117.31,117.18,783500,{"date":706,"open":637,"high":522,"low":687,"close":588,"change":158,"percent_change":159,"volume":707,"transactions":9,"vwap":588},"2026-06-03",841100,{"date":709,"open":673,"high":702,"low":650,"close":710,"change":711,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-02",117.22,-0.01,1070800,{"date":714,"open":715,"high":716,"low":595,"close":523,"change":717,"percent_change":597,"volume":718,"transactions":9,"vwap":523},"2026-06-01",117.019997,117.24,-0.51,997000,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":474,"percent_change":378,"volume":725,"transactions":9,"vwap":724},"2026-05-29",117.72,117.82,117.65,117.74,1319900,{"date":727,"open":664,"high":724,"low":603,"close":728,"change":474,"percent_change":378,"volume":729,"transactions":9,"vwap":728},"2026-05-28",117.61,1260200,{"date":731,"open":654,"high":732,"low":604,"close":654,"change":68,"percent_change":526,"volume":733,"transactions":9,"vwap":654},"2026-05-27",117.6,1107400,{"date":735,"open":736,"high":654,"low":673,"close":603,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":603},"2026-05-26",117.46,0.3,0.26,1136900,{"date":741,"open":701,"high":742,"low":743,"close":744,"change":265,"percent_change":265,"volume":745,"transactions":9,"vwap":744},"2026-05-22",117.28,116.94,117.14,1577100,{"date":747,"open":514,"high":589,"low":459,"close":636,"change":748,"percent_change":748,"volume":749,"transactions":9,"vwap":636},"2026-05-21",0.02,2286200,{"date":751,"open":299,"high":710,"low":281,"close":744,"change":752,"percent_change":631,"volume":753,"transactions":9,"vwap":744},"2026-05-20",0.47,2614900,{"date":755,"open":299,"high":459,"low":756,"close":515,"change":556,"percent_change":22,"volume":757,"transactions":9,"vwap":515},"2026-05-19",116.51,1323700,{"date":759,"open":576,"high":760,"low":578,"close":743,"change":711,"percent_change":711,"volume":761,"transactions":9,"vwap":743},"2026-05-18",117.15,2870700,{"date":763,"open":764,"high":635,"low":514,"close":533,"change":717,"percent_change":597,"volume":765,"transactions":9,"vwap":533},"2026-05-15",117.080002,1246300,{"date":767,"open":721,"high":724,"low":604,"close":736,"change":320,"percent_change":179,"volume":768,"transactions":9,"vwap":736},"2026-05-14",623600,{"date":770,"open":771,"high":732,"low":661,"close":662,"change":67,"percent_change":68,"volume":772,"transactions":9,"vwap":662},"2026-05-13",117.51,1338000,{"date":774,"open":732,"high":732,"low":629,"close":775,"change":556,"percent_change":22,"volume":776,"transactions":9,"vwap":775},"2026-05-12",117.53,800200,{"date":778,"open":779,"high":780,"low":781,"close":609,"change":96,"percent_change":507,"volume":782,"transactions":9,"vwap":609},"2026-05-11",117.97,117.99,117.77,733500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":688,"percent_change":336,"volume":789,"transactions":9,"vwap":788},"2026-05-08",118.13,118.16,118.029999,118.050003,703900,{"date":791,"open":792,"high":792,"low":722,"close":793,"change":499,"percent_change":292,"volume":794,"transactions":9,"vwap":793},"2026-05-07",118.27,117.87,1096700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":87,"percent_change":303,"volume":801,"transactions":9,"vwap":800},"2026-05-06",118.040001,118.12,118,118.059998,903300,{"date":803,"open":721,"high":616,"low":602,"close":804,"change":346,"percent_change":67,"volume":805,"transactions":9,"vwap":804},"2026-05-05",117.7,833500,{"date":807,"open":781,"high":610,"low":604,"close":808,"change":556,"percent_change":22,"volume":809,"transactions":9,"vwap":808},"2026-05-04",117.64,1098800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":138,"percent_change":556,"volume":816,"transactions":9,"vwap":815},"2026-05-01",117.88,118.15,117.83,117.91,961700,{"date":818,"open":819,"high":820,"low":786,"close":821,"change":129,"percent_change":567,"volume":822,"transactions":9,"vwap":821},"2026-04-30",118.26,118.3,118.23,871000,{"date":824,"open":825,"high":825,"low":826,"close":797,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":797},"2026-04-29",118.24,117.92,-0.4,-0.34,1044900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":159,"percent_change":460,"volume":836,"transactions":9,"vwap":835},"2026-04-28",118.42,118.47,118.36,118.44,1552000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":320,"percent_change":179,"volume":843,"transactions":9,"vwap":842},"2026-04-27",118.6,118.67,118.5,118.57,591900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":617,"percent_change":335,"volume":850,"transactions":9,"vwap":849},"2026-04-24",118.45,118.73,118.4,118.69,793900,{"date":852,"open":853,"high":849,"low":854,"close":855,"change":293,"percent_change":320,"volume":856,"transactions":9,"vwap":855},"2026-04-23",118.65,118.35,118.49,1117200,{"date":858,"open":859,"high":860,"low":839,"close":861,"change":246,"percent_change":237,"volume":862,"transactions":9,"vwap":861},"2026-04-22",118.74,118.76,118.63,649700,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":77,"volume":869,"transactions":9,"vwap":867},"2026-04-21",118.77,118.82,118.53,-0.39,1194200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":179,"percent_change":169,"volume":876,"transactions":9,"vwap":875},"2026-04-20",118.98,119.010002,118.84,118.92,889700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-04-17",118.97,119.12,118.93,119.019997,0.45,0.38,1213700,{"date":887,"open":859,"high":888,"low":889,"close":842,"change":179,"percent_change":169,"volume":890,"transactions":9,"vwap":842},"2026-04-16",118.75,118.56,1156200,{"date":892,"open":888,"high":888,"low":893,"close":840,"change":158,"percent_change":159,"volume":894,"transactions":9,"vwap":840},"2026-04-15",118.59,852300,{"date":896,"open":897,"high":866,"low":898,"close":866,"change":548,"percent_change":543,"volume":899,"transactions":9,"vwap":866},"2026-04-14",118.55,118.51,1087600,{"date":901,"open":902,"high":903,"low":904,"close":842,"change":336,"percent_change":474,"volume":905,"transactions":9,"vwap":842},"2026-04-13",118.41,118.58,118.33,1210900,{"date":907,"open":908,"high":909,"low":910,"close":832,"change":180,"percent_change":169,"volume":911,"transactions":9,"vwap":832},"2026-04-10",118.52,118.54,118.37,1129500,{"date":913,"open":914,"high":915,"low":854,"close":898,"change":748,"percent_change":748,"volume":916,"transactions":9,"vwap":898},"2026-04-09",118.46,118.68,884400,{"date":918,"open":919,"high":920,"low":921,"close":855,"change":617,"percent_change":335,"volume":922,"transactions":9,"vwap":855},"2026-04-08",118.7,118.71,118.43,2302100,{"date":924,"open":785,"high":834,"low":826,"close":925,"change":128,"percent_change":129,"volume":926,"transactions":9,"vwap":925},"2026-04-07",118.29,1551200,{"date":928,"open":929,"high":930,"low":799,"close":929,"change":97,"percent_change":499,"volume":931,"transactions":9,"vwap":929},"2026-04-06",118.07,118.2,1499800,{"date":933,"open":934,"high":921,"low":786,"close":925,"change":336,"percent_change":474,"volume":935,"transactions":9,"vwap":925},"2026-04-02",118.17,2805800,{"date":937,"open":938,"high":854,"low":785,"close":939,"change":940,"percent_change":868,"volume":941,"transactions":9,"vwap":939},"2026-04-01",118.19,118.14,-0.46,3196200,{"date":943,"open":849,"high":944,"low":897,"close":839,"change":335,"percent_change":568,"volume":945,"transactions":9,"vwap":839},"2026-03-31",118.8,3898500,{"date":947,"open":910,"high":867,"low":904,"close":921,"change":752,"percent_change":631,"volume":948,"transactions":9,"vwap":921},"2026-03-30",4371400,{"date":950,"open":601,"high":951,"low":723,"close":952,"change":128,"percent_change":129,"volume":953,"transactions":9,"vwap":952},"2026-03-27",118.010002,117.96,3357200,{"date":955,"open":956,"high":957,"low":958,"close":724,"change":255,"percent_change":201,"volume":959,"transactions":9,"vwap":724},"2026-03-26",118.089996,118.18,117.71,2778100,{"date":961,"open":854,"high":835,"low":962,"close":963,"change":964,"percent_change":303,"volume":965,"transactions":9,"vwap":963},"2026-03-25",118.22,118.38,0.37,3282400,{"date":967,"open":799,"high":821,"low":814,"close":951,"change":275,"percent_change":395,"volume":968,"transactions":9,"vwap":951},"2026-03-24",4736400,{"date":970,"open":813,"high":909,"low":971,"close":834,"change":972,"percent_change":542,"volume":973,"transactions":9,"vwap":834},"2026-03-23",118.080002,0.28,7691100,{"date":975,"open":976,"high":977,"low":780,"close":971,"change":255,"percent_change":201,"volume":978,"transactions":9,"vwap":971},"2026-03-20",118.32,118.34,5392200,{"date":980,"open":835,"high":981,"low":902,"close":982,"change":535,"percent_change":535,"volume":983,"transactions":9,"vwap":982},"2026-03-19",118.83,118.72,4893800,{"date":985,"open":986,"high":987,"low":888,"close":888,"change":988,"percent_change":275,"volume":989,"transactions":9,"vwap":888},"2026-03-18",119.050003,119.11,-0.42,2901600,{"date":991,"open":992,"high":993,"low":994,"close":994,"change":237,"percent_change":238,"volume":995,"transactions":9,"vwap":994},"2026-03-17",119.19,119.28,119.17,2191100,{"date":997,"open":986,"high":987,"low":998,"close":999,"change":148,"percent_change":429,"volume":1000,"transactions":9,"vwap":999},"2026-03-16",118.94,119.089996,3122200,{"date":1002,"open":875,"high":872,"low":849,"close":888,"change":526,"percent_change":526,"volume":1003,"transactions":9,"vwap":888},"2026-03-13",3052600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":982,"change":697,"percent_change":138,"volume":1009,"transactions":9,"vwap":982},"2026-03-12",118.95,119.029999,118.62,3384500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":413,"percent_change":22,"volume":1016,"transactions":9,"vwap":1015},"2026-03-11",119.27,119.31,119.07,119.099998,2388300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":97,"percent_change":362,"volume":1023,"transactions":9,"vwap":1022},"2026-03-10",119.6,119.65,119.36,119.38,1692100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1019,"change":129,"percent_change":567,"volume":1029,"transactions":9,"vwap":1019},"2026-03-09",119.33,119.64,119.22,3441500,{"date":1031,"open":992,"high":1027,"low":992,"close":1032,"change":118,"percent_change":118,"volume":1033,"transactions":9,"vwap":1032},"2026-03-06",119.41,3297500,{"date":1035,"open":1036,"high":1037,"low":993,"close":1038,"change":23,"percent_change":190,"volume":1039,"transactions":9,"vwap":1038},"2026-03-05",119.34,119.45,119.4,2221100,{"date":1041,"open":1042,"high":1043,"low":1019,"close":1019,"change":97,"percent_change":362,"volume":1044,"transactions":9,"vwap":1019},"2026-03-04",119.79,119.8,3830700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":353,"percent_change":57,"volume":1051,"transactions":9,"vwap":1050},"2026-03-03",119.52,119.91,119.49,119.82,3770000,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-02",120.14,119.77,119.88,-0.84,-0.7,2836900,{"date":1061,"open":1062,"high":25,"low":1063,"close":1064,"change":148,"percent_change":972,"volume":749,"transactions":9,"vwap":1064},"2026-02-27",120.65,120.61,120.72,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":543,"percent_change":335,"volume":1070,"transactions":9,"vwap":1069},"2026-02-26",120.24,120.4,120.38,1630600,{"date":1072,"open":1073,"high":1074,"low":1054,"close":1075,"change":179,"percent_change":169,"volume":1076,"transactions":9,"vwap":1075},"2026-02-25",120.16,120.25,120.17,1846200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":353,"percent_change":57,"volume":1083,"transactions":9,"vwap":1082},"2026-02-24",120.3,120.33,120.2,120.27,1794700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1080,"change":303,"percent_change":738,"volume":1089,"transactions":9,"vwap":1080},"2026-02-23",120.089996,120.39,120.080002,1350100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1092,"change":346,"percent_change":67,"volume":1095,"transactions":9,"vwap":1092},"2026-02-20",120.019997,120.029999,119.86,1827000,{"date":1097,"open":1048,"high":1098,"low":1099,"close":1100,"change":68,"percent_change":526,"volume":1101,"transactions":9,"vwap":1100},"2026-02-19",120.040001,119.89,119.96,1298000,{"date":1103,"open":1104,"high":1105,"low":1048,"close":1106,"change":292,"percent_change":159,"volume":1107,"transactions":9,"vwap":1106},"2026-02-18",119.94,119.98,119.92,1253200,{"date":1109,"open":1110,"high":1111,"low":1098,"close":1088,"change":353,"percent_change":57,"volume":1112,"transactions":9,"vwap":1088},"2026-02-17",120.13,120.18,1252500,{"date":1114,"open":1088,"high":1111,"low":1115,"close":1054,"change":88,"percent_change":371,"volume":1116,"transactions":9,"vwap":1054},"2026-02-13",120.050003,2193000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1050,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1050},"2026-02-12",119.48,119.83,119.47,0.42,0.35,3276500,{"date":1126,"open":1036,"high":1127,"low":1013,"close":1038,"change":414,"percent_change":23,"volume":1128,"transactions":9,"vwap":1038},"2026-02-11",119.53,2181300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1027,"change":738,"percent_change":128,"volume":1134,"transactions":9,"vwap":1027},"2026-02-10",119.59,119.67,119.57,1262100,{"date":1136,"open":1036,"high":1038,"low":1137,"close":1022,"change":238,"percent_change":346,"volume":1138,"transactions":9,"vwap":1022},"2026-02-09",119.29,1106000,{"date":1140,"open":1032,"high":1141,"low":1028,"close":1013,"change":57,"percent_change":47,"volume":1142,"transactions":9,"vwap":1013},"2026-02-06",119.42,2505700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1021,"change":678,"percent_change":1122,"volume":1148,"transactions":9,"vwap":1021},"2026-02-05",119.15,119.39,119.080002,2219800,{"date":1150,"open":1151,"high":1006,"low":865,"close":1152,"change":1153,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-04",118.79,118.86,0,1305000,{"date":1156,"open":847,"high":1157,"low":847,"close":1152,"change":68,"percent_change":526,"volume":1158,"transactions":9,"vwap":1152},"2026-02-03",118.89,1215900,{"date":1160,"open":1161,"high":1161,"low":944,"close":866,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":866},"2026-02-02",119,-0.53,-0.44,2058200,{"date":1166,"open":1026,"high":1032,"low":1137,"close":1167,"change":237,"percent_change":238,"volume":1168,"transactions":9,"vwap":1167},"2026-01-30",119.35,1901800,{"date":1170,"open":1171,"high":1036,"low":1171,"close":1012,"change":474,"percent_change":378,"volume":1172,"transactions":9,"vwap":1012},"2026-01-29",119.13,1516400,{"date":1174,"open":1175,"high":992,"low":882,"close":1176,"change":57,"percent_change":47,"volume":1177,"transactions":9,"vwap":1176},"2026-01-28",119.18,119.14,1191300,{"date":1179,"open":1180,"high":993,"low":1180,"close":992,"change":118,"percent_change":118,"volume":1181,"transactions":9,"vwap":992},"2026-01-27",119.16,1476400,{"date":1183,"open":1175,"high":1184,"low":1176,"close":1175,"change":237,"percent_change":238,"volume":1185,"transactions":9,"vwap":1175},"2026-01-26",119.23,1008600,{"date":1187,"open":1161,"high":880,"low":879,"close":1015,"change":378,"percent_change":247,"volume":1188,"transactions":9,"vwap":1015},"2026-01-23",1128200,{"date":1190,"open":1191,"high":873,"low":1157,"close":1192,"change":170,"percent_change":353,"volume":1193,"transactions":9,"vwap":1192},"2026-01-22",118.96,118.99,1289300,{"date":1195,"open":1161,"high":1014,"low":875,"close":1196,"change":568,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-01-21",119.059998,0.12,2374400,{"date":1200,"open":1006,"high":1007,"low":1157,"close":875,"change":292,"percent_change":159,"volume":1201,"transactions":9,"vwap":875},"2026-01-20",1244700,{"date":1203,"open":1012,"high":1137,"low":1204,"close":1147,"change":507,"percent_change":362,"volume":1205,"transactions":9,"vwap":1147},"2026-01-16",119.040001,1764400,{"date":1207,"open":1208,"high":1121,"low":993,"close":1137,"change":22,"percent_change":499,"volume":1209,"transactions":9,"vwap":1137},"2026-01-15",119.46,2038100,{"date":1211,"open":1037,"high":1019,"low":1037,"close":1047,"change":378,"percent_change":247,"volume":1212,"transactions":9,"vwap":1047},"2026-01-14",1082300,{"date":1214,"open":1032,"high":1037,"low":1215,"close":1032,"change":474,"percent_change":378,"volume":1216,"transactions":9,"vwap":1032},"2026-01-13",119.32,1517800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":993,"change":57,"percent_change":47,"volume":1222,"transactions":9,"vwap":993},"2026-01-12",119.26,119.37,119.24,1218600,{"date":1224,"open":1021,"high":1037,"low":1012,"close":1026,"change":47,"percent_change":535,"volume":1225,"transactions":9,"vwap":1026},"2026-01-09",1852800,{"date":1227,"open":1146,"high":1208,"low":1021,"close":1220,"change":23,"percent_change":190,"volume":1228,"transactions":9,"vwap":1220},"2026-01-08",1308700,{"date":1230,"open":1231,"high":1027,"low":1049,"close":1133,"change":346,"percent_change":67,"volume":1232,"transactions":9,"vwap":1133},"2026-01-07",119.63,1987100,{"date":1234,"open":1208,"high":1047,"low":1167,"close":1235,"change":711,"percent_change":711,"volume":1236,"transactions":9,"vwap":1235},"2026-01-06",119.51,2074200,{"date":1238,"open":1239,"high":1240,"low":1146,"close":1047,"change":617,"percent_change":335,"volume":1241,"transactions":9,"vwap":1047},"2026-01-05",119.43,119.54,3155700,{"date":1243,"open":1239,"high":1244,"low":993,"close":1215,"change":535,"percent_change":535,"volume":1245,"transactions":9,"vwap":1215},"2026-01-02",119.44,1201300,{"date":1247,"open":1244,"high":1240,"low":1215,"close":1167,"change":507,"percent_change":362,"volume":1158,"transactions":9,"vwap":1167},"2025-12-31",{"date":1249,"open":1047,"high":1250,"low":1049,"close":1251,"change":535,"percent_change":535,"volume":1252,"transactions":9,"vwap":1251},"2025-12-30",119.61,119.56,1370400,{"date":1254,"open":1127,"high":1131,"low":1255,"close":1131,"change":474,"percent_change":378,"volume":1256,"transactions":9,"vwap":1131},"2025-12-29",119.5,1331700,{"date":1258,"open":1121,"high":1119,"low":1220,"close":1208,"change":336,"percent_change":474,"volume":1259,"transactions":9,"vwap":1208},"2025-12-26",1381900,{"date":1261,"open":1028,"high":1026,"low":1175,"close":1013,"change":688,"percent_change":336,"volume":1262,"transactions":9,"vwap":1013},"2025-12-24",648900,{"date":1264,"open":1204,"high":994,"low":1161,"close":1171,"change":460,"percent_change":180,"volume":1265,"transactions":9,"vwap":1171},"2025-12-23",1340200,{"date":1267,"open":1012,"high":993,"low":1268,"close":1221,"change":179,"percent_change":169,"volume":1269,"transactions":9,"vwap":1221},"2025-12-22",119.2,1116600,{"date":1271,"open":1220,"high":1239,"low":1013,"close":1036,"change":717,"percent_change":597,"volume":1272,"transactions":9,"vwap":1036},"2025-12-19",1365300,{"date":1274,"open":1275,"high":1048,"low":1276,"close":1277,"change":129,"percent_change":567,"volume":1278,"transactions":9,"vwap":1277},"2025-12-18",119.87,119.73,119.85,1568500,{"date":1280,"open":1133,"high":1132,"low":1251,"close":1281,"change":1153,"percent_change":1153,"volume":1282,"transactions":9,"vwap":1281},"2025-12-17",119.66,2980100,{"date":1284,"open":1208,"high":1285,"low":1037,"close":1281,"change":543,"percent_change":688,"volume":1286,"transactions":9,"vwap":1281},"2025-12-16",119.69,1770900,{"date":1288,"open":1047,"high":1019,"low":1032,"close":1037,"change":247,"percent_change":237,"volume":1289,"transactions":9,"vwap":1037},"2025-12-15",1243100,{"date":1291,"open":1215,"high":1032,"low":1292,"close":1021,"change":460,"percent_change":180,"volume":1293,"transactions":9,"vwap":1021},"2025-12-12",119.3,3180700,{"date":1295,"open":1296,"high":1281,"low":1244,"close":1121,"change":68,"percent_change":526,"volume":1297,"transactions":9,"vwap":1121},"2025-12-11",119.62,3260300,{"date":1299,"open":1014,"high":1037,"low":1196,"close":1239,"change":88,"percent_change":371,"volume":1300,"transactions":9,"vwap":1239},"2025-12-10",4615200,{"date":1302,"open":1036,"high":1167,"low":987,"close":987,"change":159,"percent_change":460,"volume":1303,"transactions":9,"vwap":987},"2025-12-09",2532800,{"date":1305,"open":1167,"high":1021,"low":987,"close":1221,"change":362,"percent_change":158,"volume":1306,"transactions":9,"vwap":1221},"2025-12-08",2242700,{"date":1308,"open":1019,"high":1019,"low":1146,"close":1141,"change":190,"percent_change":293,"volume":1309,"transactions":9,"vwap":1141},"2025-12-05",2263000,{"date":1311,"open":1132,"high":1132,"low":1127,"close":1131,"change":507,"percent_change":362,"volume":1312,"transactions":9,"vwap":1131},"2025-12-04",1736500,{"date":1314,"open":1043,"high":1277,"low":1285,"close":1043,"change":568,"percent_change":1197,"volume":1315,"transactions":9,"vwap":1043},"2025-12-03",1801400,{"date":1317,"open":1131,"high":1318,"low":1240,"close":1281,"change":246,"percent_change":237,"volume":1319,"transactions":9,"vwap":1281},"2025-12-02",119.68,1326300,{"date":1321,"open":1020,"high":1322,"low":1240,"close":1251,"change":1058,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1251},"2025-12-01",119.7,-0.58,2965800,{"date":1326,"open":1327,"high":1087,"low":1081,"close":1328,"change":460,"percent_change":180,"volume":1329,"transactions":9,"vwap":1328},"2025-11-28",120.37,120.26,1048600,{"date":1331,"open":1332,"high":1327,"low":1075,"close":1327,"change":748,"percent_change":748,"volume":1333,"transactions":9,"vwap":1327},"2025-11-26",120.28,1253000,{"date":1335,"open":1081,"high":1336,"low":1081,"close":1337,"change":543,"percent_change":335,"volume":1338,"transactions":9,"vwap":1337},"2025-11-25",120.44,120.35,2594300,{"date":1340,"open":1341,"high":1075,"low":1092,"close":1054,"change":346,"percent_change":67,"volume":1342,"transactions":9,"vwap":1054},"2025-11-24",120.12,2488400,{"date":1344,"open":1088,"high":1054,"low":1106,"close":1088,"change":738,"percent_change":128,"volume":1345,"transactions":9,"vwap":1088},"2025-11-21",2331200,{"date":1347,"open":1322,"high":1099,"low":1020,"close":1050,"change":617,"percent_change":335,"volume":1348,"transactions":9,"vwap":1050},"2025-11-20",2024300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1296,"change":535,"percent_change":535,"volume":1354,"transactions":9,"vwap":1296},"2025-11-19",119.75,119.78,119.55,1876400,{"date":1356,"open":1351,"high":1050,"low":1240,"close":1020,"change":688,"percent_change":336,"volume":1357,"transactions":9,"vwap":1020},"2025-11-18",1984800,{"date":1359,"open":1119,"high":1127,"low":1244,"close":1121,"change":67,"percent_change":68,"volume":1360,"transactions":9,"vwap":1121},"2025-11-17",2780900,{"date":1362,"open":1363,"high":1352,"low":1146,"close":1141,"change":169,"percent_change":170,"volume":1364,"transactions":9,"vwap":1141},"2025-11-14",119.74,1810800,{"date":1366,"open":1255,"high":1296,"low":1119,"close":1255,"change":23,"percent_change":190,"volume":1367,"transactions":9,"vwap":1255},"2025-11-13",2007600,{"date":1369,"open":1132,"high":1055,"low":1020,"close":1322,"change":265,"percent_change":265,"volume":1370,"transactions":9,"vwap":1322},"2025-11-12",1284700,{"date":1372,"open":1132,"high":1351,"low":1231,"close":1373,"change":371,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-11-11",119.72,0.23,934000,{"date":1377,"open":1119,"high":1251,"low":1244,"close":1037,"change":158,"percent_change":159,"volume":1378,"transactions":9,"vwap":1037},"2025-11-10",2699700,{"date":1380,"open":1235,"high":1351,"low":1255,"close":1019,"change":238,"percent_change":346,"volume":1381,"transactions":9,"vwap":1019},"2025-11-07",1493100,{"date":1383,"open":1244,"high":1019,"low":1141,"close":1127,"change":631,"percent_change":148,"volume":1384,"transactions":9,"vwap":1127},"2025-11-06",1523600,{"date":1386,"open":1021,"high":1220,"low":1015,"close":1171,"change":77,"percent_change":413,"volume":1387,"transactions":9,"vwap":1171},"2025-11-05",2048600,{"date":1389,"open":1244,"high":1255,"low":1032,"close":1208,"change":378,"percent_change":247,"volume":1390,"transactions":9,"vwap":1208},"2025-11-04",1351800,{"date":1392,"open":1292,"high":1239,"low":993,"close":1167,"change":827,"percent_change":77,"volume":1393,"transactions":9,"vwap":1167},"2025-11-03",2179900,{"date":1395,"open":1276,"high":1043,"low":1318,"close":1351,"change":246,"percent_change":237,"volume":1396,"transactions":9,"vwap":1351},"2025-10-31",1839400,{"date":1398,"open":1127,"high":1351,"low":1047,"close":1020,"change":47,"percent_change":535,"volume":1399,"transactions":9,"vwap":1020},"2025-10-30",2831700,{"date":1401,"open":1111,"high":1111,"low":1020,"close":1285,"change":596,"percent_change":988,"volume":1402,"transactions":9,"vwap":1285},"2025-10-29",2238000,{"date":1404,"open":1405,"high":1406,"low":1088,"close":1407,"change":346,"percent_change":67,"volume":1408,"transactions":9,"vwap":1407},"2025-10-28",120.099998,120.23,120.19,2217300,{"date":1410,"open":1088,"high":1073,"low":1105,"close":1110,"change":170,"percent_change":353,"volume":1411,"transactions":9,"vwap":1110},"2025-10-27",1728300,{"date":1413,"open":1074,"high":1082,"low":1414,"close":1081,"change":237,"percent_change":238,"volume":1415,"transactions":9,"vwap":1081},"2025-10-24",120.11,1834700,{"date":1417,"open":1067,"high":1332,"low":1405,"close":1341,"change":396,"percent_change":97,"volume":1418,"transactions":9,"vwap":1341},"2025-10-23",1305400,{"date":1420,"open":1421,"high":1422,"low":1328,"close":1069,"change":748,"percent_change":748,"volume":1423,"transactions":9,"vwap":1069},"2025-10-22",120.32,120.42,2118700,{"date":1425,"open":1327,"high":1422,"low":1426,"close":1427,"change":378,"percent_change":247,"volume":1428,"transactions":9,"vwap":1427},"2025-10-21",120.31,120.36,1623700,{"date":1430,"open":1431,"high":1074,"low":1432,"close":1074,"change":238,"percent_change":346,"volume":1433,"transactions":9,"vwap":1074},"2025-10-20",120.21,120.15,1622600,{"date":1435,"open":1082,"high":1332,"low":1414,"close":1111,"change":190,"percent_change":293,"volume":1436,"transactions":9,"vwap":1111},"2025-10-17",2312600,{"date":1438,"open":1048,"high":1327,"low":1099,"close":1337,"change":147,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1337},"2025-10-16",0.33,3291000,{"date":1442,"open":1443,"high":1086,"low":1099,"close":1100,"change":179,"percent_change":169,"volume":1444,"transactions":9,"vwap":1100},"2025-10-15",120.010002,2062300,{"date":1446,"open":1447,"high":1086,"low":1056,"close":1448,"change":335,"percent_change":568,"volume":1449,"transactions":9,"vwap":1448},"2025-10-14",119.93,120.059998,2363800,{"date":1451,"open":1042,"high":1099,"low":1276,"close":1099,"change":378,"percent_change":247,"volume":1452,"transactions":9,"vwap":1099},"2025-10-13",818900,{"date":1454,"open":1353,"high":1277,"low":1119,"close":1352,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1352},"2025-10-10",0.49,0.41,3336600,{"date":1459,"open":1013,"high":1026,"low":1460,"close":1137,"change":47,"percent_change":535,"volume":1461,"transactions":9,"vwap":1137},"2025-10-09",119.25,1739900,{"date":1463,"open":1049,"high":1255,"low":1013,"close":1026,"change":57,"percent_change":47,"volume":1464,"transactions":9,"vwap":1026},"2025-10-08",1237700,{"date":1466,"open":1012,"high":1121,"low":1221,"close":1022,"change":129,"percent_change":567,"volume":1467,"transactions":9,"vwap":1022},"2025-10-07",1875200,{"date":1469,"open":1470,"high":1026,"low":994,"close":992,"change":292,"percent_change":159,"volume":1471,"transactions":9,"vwap":992},"2025-10-06",119.21,1657300,{"date":1473,"open":1235,"high":1131,"low":1026,"close":1167,"change":190,"percent_change":293,"volume":1474,"transactions":9,"vwap":1167},"2025-10-03",1536500,{"date":1476,"open":1022,"high":1353,"low":1021,"close":1047,"change":67,"percent_change":68,"volume":1477,"transactions":9,"vwap":1047},"2025-10-02",1850500,{"date":1479,"open":1127,"high":1251,"low":1036,"close":1121,"change":47,"percent_change":535,"volume":1480,"transactions":9,"vwap":1121},"2025-10-01",3062600,{"date":1482,"open":1133,"high":1322,"low":1049,"close":1235,"change":68,"percent_change":526,"volume":1483,"transactions":9,"vwap":1235},"2025-09-30",2975800,{"date":1485,"open":1146,"high":1047,"low":1022,"close":1121,"change":336,"percent_change":474,"volume":1486,"transactions":9,"vwap":1121},"2025-09-29",945600,{"date":1488,"open":1137,"high":1141,"low":1219,"close":1215,"change":748,"percent_change":748,"volume":1489,"transactions":9,"vwap":1215},"2025-09-26",1581000,{"date":1491,"open":1167,"high":1146,"low":1470,"close":1292,"change":22,"percent_change":499,"volume":1492,"transactions":9,"vwap":1292},"2025-09-25",2325800,{"date":1494,"open":1020,"high":1281,"low":1047,"close":1127,"change":507,"percent_change":362,"volume":1495,"transactions":9,"vwap":1127},"2025-09-24",2221800,{"date":1497,"open":1132,"high":1351,"low":1498,"close":1363,"change":335,"percent_change":568,"volume":1499,"transactions":9,"vwap":1363},"2025-09-23",119.58,2705900,{"date":1501,"open":1502,"high":1276,"low":1251,"close":1133,"change":460,"percent_change":180,"volume":1503,"transactions":9,"vwap":1133},"2025-09-22",119.71,1730600,{"date":1505,"open":1285,"high":1363,"low":1019,"close":1318,"change":711,"percent_change":711,"volume":1506,"transactions":9,"vwap":1318},"2025-09-19",1665100,{"date":1508,"open":1132,"high":1042,"low":1498,"close":1285,"change":292,"percent_change":159,"volume":1509,"transactions":9,"vwap":1285},"2025-09-18",1952300,{"date":1511,"open":1405,"high":1079,"low":1352,"close":1277,"change":507,"percent_change":190,"volume":1512,"transactions":9,"vwap":1277},"2025-09-17",3631900,{"date":1514,"open":1443,"high":1341,"low":1515,"close":1448,"change":247,"percent_change":237,"volume":1516,"transactions":9,"vwap":1448},"2025-09-16",119.99,1893500,{"date":1518,"open":1443,"high":1093,"low":1100,"close":1519,"change":474,"percent_change":378,"volume":1520,"transactions":9,"vwap":1519},"2025-09-15",119.97,1124000,{"date":1522,"open":1106,"high":1106,"low":1523,"close":1524,"change":190,"percent_change":293,"volume":1525,"transactions":9,"vwap":1524},"2025-09-12",119.76,119.84,1852400,{"date":1527,"open":1405,"high":1074,"low":1528,"close":1443,"change":526,"percent_change":526,"volume":1529,"transactions":9,"vwap":1443},"2025-09-11",120,2054000,{"date":1531,"open":1115,"high":1086,"low":1519,"close":1105,"change":247,"percent_change":237,"volume":1532,"transactions":9,"vwap":1105},"2025-09-10",1110100,{"date":1534,"open":1088,"high":1075,"low":1524,"close":1099,"change":499,"percent_change":292,"volume":1535,"transactions":9,"vwap":1099},"2025-09-09",1665300,{"date":1537,"open":1405,"high":1341,"low":1105,"close":1088,"change":335,"percent_change":568,"volume":1538,"transactions":9,"vwap":1088},"2025-09-08",2039500,{"date":1540,"open":1414,"high":1075,"low":1048,"close":1048,"change":303,"percent_change":738,"volume":1541,"transactions":9,"vwap":1048},"2025-09-05",2540200,{"date":1543,"open":1255,"high":1250,"low":1244,"close":1019,"change":738,"percent_change":128,"volume":1544,"transactions":9,"vwap":1019},"2025-09-04",1710000,{"date":1546,"open":880,"high":1244,"low":987,"close":1036,"change":617,"percent_change":335,"volume":1547,"transactions":9,"vwap":1036},"2025-09-03",1589000,{"date":1549,"open":1204,"high":1268,"low":1204,"close":1176,"change":256,"percent_change":940,"volume":1550,"transactions":9,"vwap":1176},"2025-09-02",1991300,{"date":1552,"open":1131,"high":1363,"low":1251,"close":1285,"change":237,"percent_change":238,"volume":1553,"transactions":9,"vwap":1285},"2025-08-29",1312500,{"date":1555,"open":1119,"high":1231,"low":1037,"close":1250,"change":238,"percent_change":346,"volume":1556,"transactions":9,"vwap":1250},"2025-08-28",1105700,{"date":1558,"open":1026,"high":1240,"low":1137,"close":1240,"change":688,"percent_change":336,"volume":1559,"transactions":9,"vwap":1240},"2025-08-27",1389700,{"date":1561,"open":1184,"high":1022,"low":1268,"close":1021,"change":548,"percent_change":543,"volume":1562,"transactions":9,"vwap":1021},"2025-08-26",1503400,{"date":1564,"open":987,"high":994,"low":1204,"close":987,"change":159,"percent_change":460,"volume":1565,"transactions":9,"vwap":987},"2025-08-25",1222000,{"date":1567,"open":1568,"high":1215,"low":874,"close":1221,"change":1569,"percent_change":679,"volume":1570,"transactions":9,"vwap":1221},"2025-08-22",118.85,0.51,2197000,{"date":1572,"open":1573,"high":875,"low":1574,"close":847,"change":22,"percent_change":499,"volume":1575,"transactions":9,"vwap":847},"2025-08-21",118.9,118.66,1727800,{"date":1577,"open":1157,"high":1196,"low":1578,"close":1191,"change":237,"percent_change":238,"volume":1579,"transactions":9,"vwap":1191},"2025-08-20",118.88,1844500,{"date":1581,"open":866,"high":1573,"low":866,"close":1578,"change":335,"percent_change":568,"volume":1582,"transactions":9,"vwap":1578},"2025-08-19",2919000,{"date":1584,"open":866,"high":866,"low":1585,"close":920,"change":57,"percent_change":47,"volume":1586,"transactions":9,"vwap":920},"2025-08-18",118.64,1930600,{"date":1588,"open":1578,"high":875,"low":920,"close":860,"change":180,"percent_change":169,"volume":1589,"transactions":9,"vwap":860},"2025-08-15",1330200,{"date":1591,"open":875,"high":1191,"low":1151,"close":1568,"change":96,"percent_change":507,"volume":1592,"transactions":9,"vwap":1568},"2025-08-14",2887700,{"date":1594,"open":986,"high":1180,"low":882,"close":1015,"change":303,"percent_change":738,"volume":1595,"transactions":9,"vwap":1015},"2025-08-13",1289400,{"date":1597,"open":919,"high":1598,"low":1574,"close":1151,"change":68,"percent_change":526,"volume":1599,"transactions":9,"vwap":1151},"2025-08-12",118.81,1450400,{"date":1601,"open":888,"high":874,"low":919,"close":888,"change":748,"percent_change":748,"volume":1602,"transactions":9,"vwap":888},"2025-08-11",1195900,{"date":1604,"open":866,"high":866,"low":919,"close":847,"change":23,"percent_change":190,"volume":1605,"transactions":9,"vwap":847},"2025-08-08",1950800,{"date":1607,"open":879,"high":1204,"low":1152,"close":881,"change":170,"percent_change":353,"volume":1608,"transactions":9,"vwap":881},"2025-08-07",1995900,{"date":1610,"open":1611,"high":1007,"low":888,"close":1161,"change":748,"percent_change":748,"volume":1612,"transactions":9,"vwap":1161},"2025-08-06",118.91,1596900,{"date":1614,"open":1191,"high":999,"low":875,"close":872,"change":179,"percent_change":169,"volume":1615,"transactions":9,"vwap":872},"2025-08-05",1675800,{"date":1617,"open":1014,"high":1171,"low":1578,"close":1147,"change":238,"percent_change":346,"volume":1618,"transactions":9,"vwap":1147},"2025-08-04",1605400,{"date":1620,"open":919,"high":1196,"low":919,"close":873,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":873},"2025-08-01",0.7,0.59,4335200,{"date":1625,"open":977,"high":833,"low":819,"close":1626,"change":526,"percent_change":526,"volume":1627,"transactions":9,"vwap":1626},"2025-07-31",118.31,3330700,{"date":1629,"open":820,"high":897,"low":962,"close":1630,"change":396,"percent_change":97,"volume":1631,"transactions":9,"vwap":1630},"2025-07-30",118.28,1816000,{"date":1633,"open":1634,"high":889,"low":1634,"close":909,"change":964,"percent_change":303,"volume":1635,"transactions":9,"vwap":909},"2025-07-29",118.25,1314000,{"date":1637,"open":938,"high":1638,"low":785,"close":934,"change":179,"percent_change":169,"volume":1639,"transactions":9,"vwap":934},"2025-07-28",118.21,1198900,{"date":1641,"open":813,"high":820,"low":785,"close":792,"change":568,"percent_change":1197,"volume":1642,"transactions":9,"vwap":792},"2025-07-25",1597500,{"date":1644,"open":951,"high":930,"low":951,"close":785,"change":293,"percent_change":320,"volume":1645,"transactions":9,"vwap":785},"2025-07-24",1142400,{"date":1647,"open":832,"high":833,"low":792,"close":792,"change":396,"percent_change":97,"volume":1648,"transactions":9,"vwap":792},"2025-07-23",1494100,{"date":1650,"open":835,"high":839,"low":835,"close":867,"change":688,"percent_change":336,"volume":1651,"transactions":9,"vwap":867},"2025-07-22",1128500,{"date":1653,"open":902,"high":914,"low":976,"close":854,"change":128,"percent_change":129,"volume":1654,"transactions":9,"vwap":854},"2025-07-21",729400,{"date":1656,"open":934,"high":962,"low":971,"close":785,"change":548,"percent_change":543,"volume":1657,"transactions":9,"vwap":785},"2025-07-18",724800,{"date":1659,"open":779,"high":788,"low":814,"close":812,"change":170,"percent_change":353,"volume":1660,"transactions":9,"vwap":812},"2025-07-17",1696800,{"date":1662,"open":608,"high":780,"low":608,"close":1663,"change":737,"percent_change":548,"volume":1664,"transactions":9,"vwap":1663},"2025-07-16",117.95,3135500,{"date":1666,"open":799,"high":799,"low":728,"close":723,"change":413,"percent_change":414,"volume":1667,"transactions":9,"vwap":723},"2025-07-15",1068500,{"date":1669,"open":1670,"high":929,"low":793,"close":1671,"change":265,"percent_change":265,"volume":1672,"transactions":9,"vwap":1671},"2025-07-14",117.98,117.93,1866800,{"date":1674,"open":799,"high":951,"low":1675,"close":1663,"change":22,"percent_change":499,"volume":1676,"transactions":9,"vwap":1663},"2025-07-11",117.89,703000,{"date":1678,"open":786,"high":938,"low":797,"close":957,"change":535,"percent_change":535,"volume":1679,"transactions":9,"vwap":957},"2025-07-10",659900,{"date":1681,"open":780,"high":821,"low":780,"close":1638,"change":148,"percent_change":429,"volume":1682,"transactions":9,"vwap":1638},"2025-07-09",1232400,{"date":1684,"open":609,"high":812,"low":1685,"close":793,"change":179,"percent_change":169,"volume":1686,"transactions":9,"vwap":793},"2025-07-08",117.79,1442300,{"date":1688,"open":788,"high":929,"low":826,"close":779,"change":460,"percent_change":180,"volume":1689,"transactions":9,"vwap":779},"2025-07-07",1743000,{"date":1691,"open":1692,"high":957,"low":799,"close":971,"change":580,"percent_change":396,"volume":1693,"transactions":9,"vwap":971},"2025-07-03",118.11,990400,{"date":1695,"open":910,"high":855,"low":820,"close":1696,"change":179,"percent_change":169,"volume":1697,"transactions":9,"vwap":1696},"2025-07-02",118.39,1217000,{"date":1699,"open":853,"high":847,"low":902,"close":855,"change":1700,"percent_change":596,"volume":1701,"transactions":9,"vwap":855},"2025-07-01",-0.6,4456200,{"date":1703,"open":882,"high":880,"low":1157,"close":999,"change":542,"percent_change":617,"volume":1704,"transactions":9,"vwap":999},"2025-06-30",1731900,{"date":1706,"open":866,"high":1007,"low":1151,"close":1568,"change":292,"percent_change":159,"volume":1707,"transactions":9,"vwap":1568},"2025-06-27",2391100,{"date":1709,"open":1157,"high":882,"low":866,"close":873,"change":429,"percent_change":542,"volume":1710,"transactions":9,"vwap":873},"2025-06-26",1942100,{"date":1712,"open":909,"high":888,"low":914,"close":982,"change":237,"percent_change":238,"volume":1713,"transactions":9,"vwap":982},"2025-06-25",1547200,{"date":1715,"open":910,"high":915,"low":904,"close":1585,"change":542,"percent_change":617,"volume":1716,"transactions":9,"vwap":1585},"2025-06-24",2317700,{"date":1718,"open":819,"high":1008,"low":825,"close":848,"change":88,"percent_change":371,"volume":1719,"transactions":9,"vwap":848},"2025-06-23",1368800,{"date":1721,"open":1675,"high":938,"low":1722,"close":971,"change":1197,"percent_change":246,"volume":1723,"transactions":9,"vwap":971},"2025-06-20",117.86,1129700,{"date":1725,"open":787,"high":825,"low":1722,"close":952,"change":346,"percent_change":67,"volume":1726,"transactions":9,"vwap":952},"2025-06-18",1135000,{"date":1728,"open":610,"high":1729,"low":614,"close":1730,"change":429,"percent_change":548,"volume":1731,"transactions":9,"vwap":1730},"2025-06-17",117.94,117.9,1323300,{"date":1733,"open":1734,"high":814,"low":728,"close":728,"change":158,"percent_change":159,"volume":1735,"transactions":9,"vwap":728},"2025-06-16",117.69,1678300,{"date":1737,"open":1738,"high":812,"low":624,"close":1739,"change":97,"percent_change":499,"volume":1740,"transactions":9,"vwap":1739},"2025-06-13",117.84,117.76,1310200,{"date":1742,"open":780,"high":951,"low":615,"close":1670,"change":429,"percent_change":548,"volume":1743,"transactions":9,"vwap":1670},"2025-06-12",956000,{"date":1745,"open":1746,"high":721,"low":664,"close":1734,"change":964,"percent_change":88,"volume":1747,"transactions":9,"vwap":1734},"2025-06-11",117.56,1607800,{"date":1749,"open":736,"high":654,"low":1750,"close":669,"change":238,"percent_change":346,"volume":1751,"transactions":9,"vwap":669},"2025-06-10",117.29,1369400,{"date":1753,"open":744,"high":628,"low":744,"close":1754,"change":568,"percent_change":1197,"volume":1755,"transactions":9,"vwap":1754},"2025-06-09",117.25,1402800,{"date":1757,"open":1754,"high":669,"low":577,"close":591,"change":1323,"percent_change":1758,"volume":1759,"transactions":9,"vwap":591},"2025-06-06",-0.49,4591500,{"date":1761,"open":952,"high":929,"low":601,"close":1734,"change":395,"percent_change":96,"volume":1762,"transactions":9,"vwap":1734},"2025-06-05",1529800,{"date":1764,"open":622,"high":800,"low":1734,"close":780,"change":1569,"percent_change":679,"volume":1765,"transactions":9,"vwap":780},"2025-06-04",1927000,{"date":1767,"open":602,"high":724,"low":668,"close":654,"change":179,"percent_change":180,"volume":1768,"transactions":9,"vwap":654},"2025-06-03",1289500,{"date":1770,"open":621,"high":608,"low":654,"close":662,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":662},"2025-06-02",-0.61,-0.52,1745900,{"date":1775,"open":779,"high":938,"low":826,"close":938,"change":88,"percent_change":371,"volume":1776,"transactions":9,"vwap":938},"2025-05-30",1800400,{"date":1778,"open":781,"high":952,"low":608,"close":793,"change":972,"percent_change":542,"volume":1779,"transactions":9,"vwap":793},"2025-05-29",4291200,{"date":1781,"open":808,"high":602,"low":629,"close":1782,"change":362,"percent_change":158,"volume":1783,"transactions":9,"vwap":1782},"2025-05-28",117.59,1972300,{"date":1785,"open":602,"high":1738,"low":624,"close":781,"change":543,"percent_change":688,"volume":1786,"transactions":9,"vwap":781},"2025-05-27",2965000,{"date":1788,"open":608,"high":1739,"low":654,"close":1746,"change":129,"percent_change":567,"volume":1789,"transactions":9,"vwap":1746},"2025-05-23",2081600,{"date":1791,"open":523,"high":661,"low":1792,"close":663,"change":548,"percent_change":543,"volume":1793,"transactions":9,"vwap":663},"2025-05-22",117.12,2611900,{"date":1795,"open":716,"high":702,"low":715,"close":1792,"change":579,"percent_change":580,"volume":1796,"transactions":9,"vwap":1792},"2025-05-21",2497600,{"date":1798,"open":663,"high":623,"low":1750,"close":654,"change":535,"percent_change":535,"volume":1799,"transactions":9,"vwap":654},"2025-05-20",2498000,{"date":1801,"open":584,"high":771,"low":703,"close":771,"change":238,"percent_change":346,"volume":1802,"transactions":9,"vwap":771},"2025-05-19",2027900,{"date":1804,"open":622,"high":724,"low":668,"close":603,"change":118,"percent_change":118,"volume":1805,"transactions":9,"vwap":603},"2025-05-16",1578700,{"date":1807,"open":673,"high":736,"low":584,"close":668,"change":678,"percent_change":679,"volume":1808,"transactions":9,"vwap":668},"2025-05-15",2399900,{"date":1810,"open":703,"high":716,"low":513,"close":595,"change":556,"percent_change":22,"volume":1811,"transactions":9,"vwap":595},"2025-05-14",2861900,{"date":1813,"open":649,"high":1814,"low":591,"close":584,"change":711,"percent_change":711,"volume":1815,"transactions":9,"vwap":584},"2025-05-13",117.41,2515700,{"date":1817,"open":589,"high":1818,"low":703,"close":648,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":648},"2025-05-12",117.4,-0.57,-0.48,1908200,{"date":1823,"open":826,"high":797,"low":1739,"close":610,"change":238,"percent_change":346,"volume":1824,"transactions":9,"vwap":610},"2025-05-09",1006600,{"date":1826,"open":825,"high":1634,"low":602,"close":958,"change":1771,"percent_change":1772,"volume":1827,"transactions":9,"vwap":958},"2025-05-08",1464400,{"date":1829,"open":962,"high":846,"low":934,"close":976,"change":1197,"percent_change":246,"volume":1830,"transactions":9,"vwap":976},"2025-05-07",1219900,{"date":1832,"open":800,"high":1638,"low":1670,"close":930,"change":128,"percent_change":129,"volume":1833,"transactions":9,"vwap":930},"2025-05-06",791600,{"date":1835,"open":1692,"high":798,"low":1738,"close":1670,"change":169,"percent_change":170,"volume":1836,"transactions":9,"vwap":1670},"2025-05-05",847900,{"date":1838,"open":819,"high":977,"low":826,"close":800,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":800},"2025-05-02",-0.56,-0.47,2012500,{"date":1843,"open":994,"high":992,"low":833,"close":1008,"change":1844,"percent_change":255,"volume":1845,"transactions":9,"vwap":1008},"2025-05-01",-0.77,1419300,{"date":1847,"open":1180,"high":1038,"low":1171,"close":1146,"change":429,"percent_change":542,"volume":1848,"transactions":9,"vwap":1146},"2025-04-30",1964900,{"date":1850,"open":1598,"high":987,"low":1598,"close":1015,"change":548,"percent_change":543,"volume":1851,"transactions":9,"vwap":1015},"2025-04-29",2734500,{"date":1853,"open":846,"high":1573,"low":835,"close":1568,"change":1123,"percent_change":737,"volume":1854,"transactions":9,"vwap":1568},"2025-04-28",3023700,{"date":1856,"open":834,"high":897,"low":792,"close":841,"change":972,"percent_change":542,"volume":1857,"transactions":9,"vwap":841},"2025-04-25",1251400,{"date":1859,"open":785,"high":1634,"low":800,"close":962,"change":631,"percent_change":148,"volume":1860,"transactions":9,"vwap":962},"2025-04-24",1340600,{"date":1862,"open":819,"high":835,"low":724,"close":722,"change":460,"percent_change":180,"volume":1863,"transactions":9,"vwap":722},"2025-04-23",2062400,{"date":38,"open":797,"high":1865,"low":1675,"close":1671,"change":460,"percent_change":180,"volume":1866,"transactions":9,"vwap":1671},118.099998,1759700,{"status":1868,"indices":1869,"watchlist":1911,"sectors":1933,"benchmarks":1982},"success",[1870,1877,1883,1889,1896,1903],{"symbol":1871,"name":1872,"price":1873,"change":1874,"pct_change":1875,"is_up":11,"sparkline":1876,"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":1878,"name":1879,"price":1880,"change":1881,"pct_change":32,"is_up":11,"sparkline":1882,"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":1884,"name":1885,"price":1886,"change":1887,"pct_change":1455,"is_up":11,"sparkline":1888,"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":1890,"name":1891,"price":1892,"change":1893,"pct_change":1894,"is_up":11,"sparkline":1895,"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":1897,"name":1898,"price":1899,"change":1900,"pct_change":1901,"is_up":11,"sparkline":1902,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":1904,"name":1905,"price":1906,"change":1907,"pct_change":1908,"is_up":1909,"sparkline":1910,"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",[1912,1919,1926],{"symbol":1913,"name":1914,"price":1915,"change":1916,"pct_change":1917,"is_up":11,"sparkline":1918,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":1920,"name":1921,"price":1922,"change":1923,"pct_change":1924,"is_up":11,"sparkline":1925,"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":1927,"name":1928,"price":1929,"change":1930,"pct_change":1931,"is_up":11,"sparkline":1932,"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",[1934,1939,1943,1947,1952,1956,1960,1965,1970,1974,1978],{"name":1935,"etf":1936,"change":1937,"price":1938,"is_up":11},"Technology","XLK",1.01,199.81,{"name":1940,"etf":1941,"change":346,"price":1942,"is_up":11},"Financials","XLF",53.49,{"name":1944,"etf":1945,"change":711,"price":1946,"is_up":1909},"Healthcare","XLV",166.18,{"name":1948,"etf":1949,"change":1950,"price":1951,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":1953,"etf":1954,"change":548,"price":1955,"is_up":11},"Consumer Staples","XLP",80.53,{"name":1957,"etf":1958,"change":631,"price":1959,"is_up":11},"Energy","XLE",62.95,{"name":1961,"etf":1962,"change":1963,"price":1964,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":1966,"etf":1967,"change":1968,"price":1969,"is_up":11},"Materials","XLB",0.66,48.86,{"name":1971,"etf":1972,"change":88,"price":1973,"is_up":11},"Real Estate","XLRE",40.81,{"name":1975,"etf":1976,"change":884,"price":1977,"is_up":11},"Utilities","XLU",39.83,{"name":1979,"etf":1980,"change":1123,"price":1981,"is_up":11},"Comm Services","XLC",110.32,[1983,1988,1992,1996],{"ticker":1984,"name":1985,"price":1986,"change":1987,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1989,"name":1990,"price":1991,"change":1924,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1993,"name":1994,"price":1995,"change":1455,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1997,"name":1998,"price":1999,"change":1901,"is_up":11},"IWM","iShares Russell 2000",281.52]