[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGF":3,"stock-historical-IGF":30,"homepage-market-summary":2253},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGF","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 Global Infrastructure ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0236,1.867404,"Semi-Annual",{"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},61.76,61.57,61.975,61.46,61.31,0.45,0.73,846310.631421,69.6,60.58,856242.260928892,13.1,4731,{"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},55.09,836516,305328265.232223,10.96,"2025-04-22",[41,44,53,64,75,86,96,106,116,127,136,147,157,168,178,189,200,210,220,229,240,251,259,270,280,291,301,312,320,328,337,347,358,367,376,386,395,404,411,420,431,439,449,459,469,479,490,499,508,518,528,537,547,557,567,577,584,594,603,609,615,621,628,635,641,647,652,660,668,675,681,687,693,700,705,713,722,728,734,738,745,752,758,763,769,773,779,786,790,796,800,808,813,817,822,826,831,836,840,845,848,853,857,864,871,877,883,891,897,903,908,913,918,923,929,933,938,942,946,950,956,965,972,978,987,992,996,1001,1005,1011,1016,1020,1026,1031,1038,1044,1050,1054,1059,1063,1069,1073,1076,1080,1083,1087,1090,1094,1099,1105,1113,1118,1125,1131,1137,1143,1148,1151,1158,1164,1171,1175,1180,1183,1188,1194,1199,1203,1210,1218,1223,1229,1236,1242,1249,1256,1263,1271,1277,1283,1290,1298,1305,1309,1315,1320,1328,1333,1338,1344,1348,1353,1359,1362,1365,1370,1376,1383,1389,1396,1402,1408,1412,1419,1423,1428,1433,1438,1444,1448,1454,1460,1465,1471,1477,1482,1487,1492,1498,1501,1504,1507,1513,1519,1522,1529,1533,1540,1544,1548,1554,1557,1562,1567,1571,1576,1581,1584,1588,1592,1596,1600,1604,1607,1612,1618,1623,1626,1630,1634,1637,1642,1647,1651,1655,1658,1665,1673,1680,1685,1691,1697,1703,1708,1712,1715,1720,1723,1730,1736,1742,1749,1756,1763,1770,1776,1780,1785,1790,1795,1799,1802,1806,1810,1814,1817,1820,1823,1827,1832,1838,1844,1850,1855,1860,1867,1872,1879,1886,1892,1899,1905,1911,1915,1920,1926,1933,1940,1946,1952,1957,1963,1970,1976,1980,1984,1986,1992,1998,2002,2006,2012,2018,2026,2033,2040,2048,2054,2059,2063,2068,2071,2075,2078,2082,2086,2091,2097,2103,2109,2113,2117,2121,2126,2130,2133,2137,2140,2147,2154,2160,2167,2173,2179,2186,2190,2197,2202,2209,2215,2222,2229,2235,2243,2249],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},9370,61.6982,{"date":45,"open":21,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",61.35,60.91,-0.25,-0.41,1379343.04647,12023,61.1115,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",62.14,62.22,61.48,61.56,-0.3,-0.48,2841623.899856,10129,61.7273,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",61.74,61.97,61.515,61.86,-0.16,-0.26,881209.703047,9065,61.7073,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",62.28,62.3,61.91,62.02,-0.36,-0.58,1342606.901567,10046,62.0856,{"date":87,"open":88,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",62.44,62.035,62.38,0.16,0.26,1401737.705914,9792,62.2879,{"date":97,"open":98,"high":99,"low":100,"close":56,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",62.46,62.5,62.085,-0.15,-0.24,494251.086362,7728,62.2702,{"date":107,"open":108,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",62.95,62.35,62.37,-0.92,-1.45,992001.008414,8095,62.5665,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",63.43,63.6,63.24,63.29,-0.04,-0.06,1232038.800576,7465,63.3704,{"date":128,"open":121,"high":129,"low":130,"close":131,"change":91,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",63.49,63.02,63.33,0.25,1005564.869665,6584,63.3292,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",63.09,63.31,62.97,63.17,-0.43,-0.68,960380.458571,8142,63.2237,{"date":148,"open":149,"high":150,"low":151,"close":119,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",63.52,63.65,63.36,0.61,0.97,692959.967725,7751,63.5431,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",63.32,63.56,62.71,62.99,-0.13,-0.21,863361.872505,7746,63.2344,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":142,"volume":175,"transactions":176,"vwap":177},"2026-09-15",63.54,63.55,63.11,63.12,-0.27,1213165.197419,6088,63.2478,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",63.63,63.78,63.315,63.39,-0.66,-1.03,675188.898908,7524,63.513,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-11",64.36,64.5,63.97,64.05,-0.01,-0.02,520123.006941,7163,64.1447,{"date":201,"open":202,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-10",64.455,64.65,64.06,-0.71,-1.1,590161.060887,7142,64.2586,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":60,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-09",65.3,65.43,64.695,64.77,-0.74,543178.741362,6758,64.9112,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":92,"volume":226,"transactions":227,"vwap":228},"2026-09-08",64.92,65.47,65.25,0.17,590602.642993,7241,65.2832,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-04",64.87,65.21,64.86,65.08,0.07,0.11,374700.022912,6625,65.0531,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-03",64.98,65.215,64.7701,65.01,0.23,0.36,481749.537526,6036,65.0387,{"date":252,"open":253,"high":254,"low":255,"close":254,"change":195,"percent_change":196,"volume":256,"transactions":257,"vwap":258},"2026-09-02",64.63,64.78,64.2,1071486.081408,9205,64.6132,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-01",64.825,65.13,64.53,64.79,-0.35,-0.54,818491.152763,9163,64.7584,{"date":271,"open":272,"high":273,"low":233,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-31",65,65.2,65.14,0.18,0.28,1852539.097378,8907,65.0883,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-28",65.585,65.65,64.89,64.96,-0.64,-0.98,884736.209586,8534,65.0895,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-27",65.74,65.27,65.6,-0.6,-0.91,613123.808944,7855,65.5496,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-26",65.87,66.34,65.73,66.2,0.34,0.52,552651.431694,6304,66.1744,{"date":313,"open":293,"high":314,"low":315,"close":316,"change":307,"percent_change":308,"volume":317,"transactions":318,"vwap":319},"2026-08-25",66.015,65.53,65.86,385311.169144,5208,65.8277,{"date":321,"open":322,"high":323,"low":262,"close":324,"change":236,"percent_change":225,"volume":325,"transactions":326,"vwap":327},"2026-08-24",65.45,65.57,65.52,599268.450405,6969,65.4143,{"date":329,"open":330,"high":306,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":249,"vwap":336},"2026-08-21",66.16,65.36,65.41,-0.4,-0.61,497631.920234,65.5947,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":59,"volume":344,"transactions":345,"vwap":346},"2026-08-20",65.82,66.18,65.76,65.81,-0.2,503179.494457,7019,65.908,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-19",66.28,66.4,65.78,66.01,0.13,0.2,380569.41823,5952,65.9684,{"date":359,"open":360,"high":361,"low":303,"close":362,"change":92,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-18",65.91,66.285,65.88,0.4,773790.191445,8007,66.0143,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":59,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-17",65.93,65.48,65.62,-0.46,808799.21547,6389,65.6425,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":196,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-14",65.89,66.07,65.7664,65.92,-0.03,462671.227413,5331,65.9241,{"date":387,"open":388,"high":389,"low":303,"close":390,"change":101,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-13",66.1,66.25,65.94,-0.23,599924.170422,5349,65.9535,{"date":396,"open":388,"high":397,"low":398,"close":399,"change":400,"percent_change":246,"volume":401,"transactions":402,"vwap":403},"2026-08-12",66.295,65.885,66.09,0.15,413986.484607,5592,66.0663,{"date":405,"open":339,"high":406,"low":407,"close":390,"change":400,"percent_change":246,"volume":408,"transactions":409,"vwap":410},"2026-08-11",66.1001,65.71,406916.301141,4991,65.9427,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":70,"percent_change":102,"volume":417,"transactions":418,"vwap":419},"2026-08-10",65.85,65.895,65.5538,65.79,852843.567955,7740,65.7436,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-07",66.17,66.26,65.8237,65.95,-0.09,-0.14,1264766.92519,15129,66.063,{"date":432,"open":433,"high":434,"low":316,"close":435,"change":196,"percent_change":382,"volume":436,"transactions":437,"vwap":438},"2026-08-06",66.41,66.49,66.04,977922.567317,8622,66.1066,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-05",66.8,65.98,66.06,-0.51,-0.77,704420.373365,7744,66.1557,{"date":450,"open":451,"high":452,"low":443,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-04",66.53,66.72,66.57,0.14,0.21,935347.697067,8730,66.4629,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-03",66.79,66.23,66.43,-0.38,-0.57,6930989.707271,11662,66.4327,{"date":470,"open":471,"high":472,"low":434,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-31",66.9,67.005,66.81,-0.19,-0.28,1011855.370564,5424,66.8978,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-30",66.84,67.095,66.535,67,0.69,1.04,318878.281034,5341,66.887,{"date":491,"open":492,"high":493,"low":361,"close":494,"change":60,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-29",66.69,66.89,66.31,-0.72,808800.929123,8530,66.4915,{"date":500,"open":441,"high":501,"low":502,"close":461,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-28",67.28,66.765,-0.08,-0.12,605775.892324,6770,66.9832,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-27",67.56,66.835,66.87,-0.56,-0.83,424087.619944,6412,67.0349,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":400,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-24",67.51,67.76,67.4,67.43,0.22,481463.769582,5527,67.5716,{"date":529,"open":530,"high":531,"low":532,"close":501,"change":164,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-23",66.96,67.41,66.95,-0.31,458262.144488,5969,67.2469,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-22",67.05,67.52,67.49,0.81,1.21,501940.666097,5793,67.4018,{"date":548,"open":473,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-21",66.85,66.36,66.68,0.03,0.05,746584.817566,6239,66.5636,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":142,"volume":564,"transactions":565,"vwap":566},"2026-07-20",67.1,67.32,66.605,66.65,-0.29,348873.760108,6425,66.8949,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":235,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-17",67.16,67.5,66.82,66.94,0.1,676813.36759,7462,67.0432,{"date":578,"open":453,"high":579,"low":580,"close":512,"change":427,"percent_change":164,"volume":581,"transactions":582,"vwap":583},"2026-07-16",66.945,66.505,672468.685969,6999,66.8249,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":70,"volume":591,"transactions":592,"vwap":593},"2026-07-15",67.155,67.36,66.895,67.01,-0.11,452436.125976,6639,67.0873,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":236,"percent_change":91,"volume":600,"transactions":601,"vwap":602},"2026-07-14",67.26,67.545,67.015,67.12,514131.60502,6720,67.1896,{"date":604,"open":559,"high":605,"low":484,"close":589,"change":573,"percent_change":400,"volume":606,"transactions":607,"vwap":608},"2026-07-13",67.31,395366.472891,5176,67.0994,{"date":610,"open":549,"high":532,"low":611,"close":612,"change":91,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-07-10",66.64,66.91,0.24,573500,{"date":616,"open":530,"high":617,"low":618,"close":619,"change":102,"percent_change":81,"volume":620,"transactions":9,"vwap":619},"2026-07-09",67.059998,66.71,66.75,453900,{"date":622,"open":623,"high":624,"low":619,"close":625,"change":626,"percent_change":174,"volume":627,"transactions":9,"vwap":625},"2026-07-08",66.86,67.019997,66.99,-0.18,772300,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":454,"percent_change":455,"volume":634,"transactions":9,"vwap":633},"2026-07-07",67.23,67.61,67.089996,67.17,441900,{"date":636,"open":637,"high":596,"low":638,"close":639,"change":91,"percent_change":613,"volume":640,"transactions":9,"vwap":639},"2026-07-06",67.099998,66.93,67.029999,534700,{"date":642,"open":643,"high":612,"low":433,"close":512,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":512},"2026-07-02",66.58,1.08,1.64,606800,{"date":648,"open":330,"high":423,"low":293,"close":416,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":416},"2026-07-01",-0.81,-1.22,1121800,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":445,"percent_change":658,"volume":659,"transactions":9,"vwap":657},"2026-06-30",67.07,67.11,66.55,66.6,-1.14,2554000,{"date":661,"open":662,"high":663,"low":624,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-29",67.54,67.57,67.37,-0.05,-0.07,493200,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":573,"percent_change":400,"volume":674,"transactions":9,"vwap":673},"2026-06-26",67.44,67.69,67.34,67.42,433400,{"date":676,"open":677,"high":678,"low":677,"close":560,"change":679,"percent_change":644,"volume":680,"transactions":9,"vwap":560},"2026-06-25",66.92,67.62,0.72,1848500,{"date":682,"open":683,"high":684,"low":685,"close":657,"change":613,"percent_change":247,"volume":686,"transactions":9,"vwap":657},"2026-06-24",66.39,66.63,66.24,734100,{"date":688,"open":689,"high":690,"low":691,"close":550,"change":196,"percent_change":382,"volume":692,"transactions":9,"vwap":550},"2026-06-23",66.019997,66.44,65.84,703900,{"date":694,"open":695,"high":453,"low":696,"close":697,"change":698,"percent_change":552,"volume":699,"transactions":9,"vwap":697},"2026-06-22",66.5,66.14,66.38,0.02,715000,{"date":701,"open":349,"high":562,"low":689,"close":550,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":550},"2026-06-18",0.38,0.58,601000,{"date":706,"open":707,"high":708,"low":709,"close":442,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":442},"2026-06-17",66.62,66.74,65.83,-0.75,-1.12,833500,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-16",66.77,67.15,66.66,66.73,0.08,0.12,1104800,{"date":723,"open":434,"high":549,"low":724,"close":562,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":562},"2026-06-15",66.27,-0.65,-0.97,644300,{"date":729,"open":549,"high":730,"low":452,"close":731,"change":22,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-12",67.39,67.3,0.67,425100,{"date":735,"open":389,"high":637,"low":389,"close":549,"change":736,"percent_change":543,"volume":737,"transactions":9,"vwap":549},"2026-06-11",0.8,805200,{"date":739,"open":740,"high":433,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-10",66.029999,66.050003,0.06,0.09,709300,{"date":746,"open":747,"high":747,"low":371,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-09",66.19,65.99,0.29,0.44,777000,{"date":753,"open":433,"high":451,"low":754,"close":755,"change":60,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-08",65.67,65.7,-0.73,481700,{"date":759,"open":760,"high":708,"low":761,"close":340,"change":266,"percent_change":649,"volume":762,"transactions":9,"vwap":340},"2026-06-05",66.61,66.099998,680600,{"date":764,"open":452,"high":441,"low":765,"close":452,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":452},"2026-06-04",66.22,0.42,0.63,492800,{"date":770,"open":643,"high":625,"low":389,"close":771,"change":464,"percent_change":465,"volume":772,"transactions":9,"vwap":771},"2026-06-03",66.3,969800,{"date":774,"open":775,"high":718,"low":425,"close":551,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":551},"2026-06-02",66.040001,0.95,1.45,912400,{"date":780,"open":781,"high":781,"low":782,"close":305,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":305},"2026-06-01",66.13,65.72,-0.87,-1.31,711200,{"date":787,"open":623,"high":532,"low":788,"close":657,"change":474,"percent_change":475,"volume":789,"transactions":9,"vwap":657},"2026-05-29",66.59,1256100,{"date":791,"open":639,"high":792,"low":793,"close":461,"change":265,"percent_change":794,"volume":795,"transactions":9,"vwap":461},"2026-05-28",67.22,66.76,-0.52,643200,{"date":797,"open":596,"high":541,"low":798,"close":798,"change":444,"percent_change":710,"volume":799,"transactions":9,"vwap":798},"2026-05-27",67.14,1008800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":132,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-26",67.94,68.010002,67.58,67.65,0.37,1122500,{"date":809,"open":810,"high":663,"low":811,"close":522,"change":426,"percent_change":163,"volume":812,"transactions":9,"vwap":522},"2026-05-22",67.48,67.13,521900,{"date":814,"open":654,"high":663,"low":572,"close":541,"change":749,"percent_change":815,"volume":816,"transactions":9,"vwap":541},"2026-05-21",0.43,662400,{"date":818,"open":612,"high":673,"low":708,"close":819,"change":820,"percent_change":485,"volume":821,"transactions":9,"vwap":819},"2026-05-20",67.2,0.46,840800,{"date":823,"open":350,"high":623,"low":824,"close":708,"change":573,"percent_change":400,"volume":825,"transactions":9,"vwap":708},"2026-05-19",66.11,566600,{"date":827,"open":462,"high":562,"low":306,"close":611,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":611},"2026-05-18",0.59,0.89,733600,{"date":832,"open":619,"high":619,"low":740,"close":741,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":741},"2026-05-15",-1.27,-1.89,638200,{"date":837,"open":632,"high":672,"low":838,"close":560,"change":246,"percent_change":307,"volume":839,"transactions":9,"vwap":560},"2026-05-14",67.050003,622500,{"date":841,"open":838,"high":599,"low":842,"close":632,"change":475,"percent_change":843,"volume":844,"transactions":9,"vwap":632},"2026-05-13",66.7,-0.42,768100,{"date":846,"open":569,"high":510,"low":484,"close":664,"change":665,"percent_change":666,"volume":847,"transactions":9,"vwap":664},"2026-05-12",758400,{"date":849,"open":850,"high":540,"low":632,"close":673,"change":750,"percent_change":851,"volume":852,"transactions":9,"vwap":673},"2026-05-11",67.19,0.66,868200,{"date":854,"open":541,"high":804,"low":530,"close":855,"change":504,"percent_change":626,"volume":856,"transactions":9,"vwap":855},"2026-05-08",66.98,614900,{"date":858,"open":859,"high":859,"low":860,"close":637,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":637},"2026-05-07",67.79,67.040001,-0.85,-1.25,505700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":665,"percent_change":666,"volume":870,"transactions":9,"vwap":869},"2026-05-06",68.41,68.46,67.85,67.95,601600,{"date":872,"open":802,"high":873,"low":874,"close":875,"change":22,"percent_change":732,"volume":876,"transactions":9,"vwap":875},"2026-05-05",68.32,67.72,68,490300,{"date":878,"open":631,"high":879,"low":531,"close":880,"change":881,"percent_change":783,"volume":882,"transactions":9,"vwap":880},"2026-05-04",68.07,67.55,-0.59,715800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":465,"volume":890,"transactions":9,"vwap":888},"2026-05-01",68.57,68.68,68.13,68.14,-0.39,590000,{"date":892,"open":792,"high":885,"low":617,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-04-30",68.53,1.99,2.99,2349600,{"date":898,"open":624,"high":654,"low":463,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-29",66.54,-1,-1.48,1075000,{"date":904,"open":905,"high":906,"low":630,"close":662,"change":613,"percent_change":247,"volume":907,"transactions":9,"vwap":662},"2026-04-28",67.45,67.68,550000,{"date":909,"open":910,"high":875,"low":731,"close":731,"change":911,"percent_change":184,"volume":912,"transactions":9,"vwap":731},"2026-04-27",67.89,-0.45,835600,{"date":914,"open":915,"high":521,"low":599,"close":916,"change":363,"percent_change":828,"volume":917,"transactions":9,"vwap":916},"2026-04-24",67.38,67.75,575100,{"date":919,"open":655,"high":880,"low":612,"close":920,"change":921,"percent_change":679,"volume":922,"transactions":9,"vwap":920},"2026-04-23",67.35,0.48,854400,{"date":924,"open":850,"high":925,"low":481,"close":512,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":512},"2026-04-22",67.46,0.27,0.41,1293400,{"date":930,"open":905,"high":510,"low":931,"close":657,"change":216,"percent_change":206,"volume":932,"transactions":9,"vwap":657},"2026-04-21",66.56,809800,{"date":934,"open":510,"high":805,"low":596,"close":672,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":672},"2026-04-20",-0.22,-0.33,498500,{"date":939,"open":510,"high":678,"low":792,"close":510,"change":940,"percent_change":276,"volume":941,"transactions":9,"vwap":510},"2026-04-17",0.19,999000,{"date":943,"open":541,"high":671,"low":944,"close":664,"change":101,"percent_change":935,"volume":945,"transactions":9,"vwap":664},"2026-04-16",67.010002,738100,{"date":947,"open":948,"high":948,"low":670,"close":540,"change":889,"percent_change":465,"volume":949,"transactions":9,"vwap":540},"2026-04-15",67.71,597300,{"date":951,"open":952,"high":953,"low":670,"close":954,"change":503,"percent_change":504,"volume":955,"transactions":9,"vwap":954},"2026-04-14",67.92,67.97,67.91,673800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-13",68.26,68.3,67.74,67.99,-0.62,-0.9,745100,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":843,"percent_change":334,"volume":971,"transactions":9,"vwap":970},"2026-04-10",68.91,69.080002,68.58,68.61,742600,{"date":973,"open":974,"high":975,"low":970,"close":976,"change":276,"percent_change":927,"volume":977,"transactions":9,"vwap":976},"2026-04-09",68.62,69.55,69.029999,968400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-08",68.49,68.81,67.86,68.75,1.06,1.57,826500,{"date":988,"open":989,"high":859,"low":605,"close":671,"change":990,"percent_change":742,"volume":991,"transactions":9,"vwap":671},"2026-04-07",67.47,0.04,594500,{"date":993,"open":671,"high":994,"low":540,"close":805,"change":382,"percent_change":122,"volume":995,"transactions":9,"vwap":805},"2026-04-06",67.82,1107900,{"date":997,"open":484,"high":998,"low":638,"close":906,"change":820,"percent_change":999,"volume":1000,"transactions":9,"vwap":906},"2026-04-02",67.78,0.68,779400,{"date":1002,"open":596,"high":663,"low":944,"close":792,"change":524,"percent_change":1003,"volume":1004,"transactions":9,"vwap":792},"2026-04-01",0.33,1287000,{"date":1006,"open":1007,"high":639,"low":1008,"close":484,"change":1009,"percent_change":736,"volume":1010,"transactions":9,"vwap":484},"2026-03-31",66.83,66.35,0.53,1373500,{"date":1012,"open":492,"high":838,"low":1013,"close":1014,"change":743,"percent_change":454,"volume":1015,"transactions":9,"vwap":1014},"2026-03-30",66.32,66.47,2228000,{"date":1017,"open":696,"high":624,"low":696,"close":697,"change":1018,"percent_change":1018,"volume":1019,"transactions":9,"vwap":697},"2026-03-27",0,783700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":697,"change":60,"percent_change":495,"volume":1025,"transactions":9,"vwap":697},"2026-03-26",66.52,66.78,66.29,1047200,{"date":1027,"open":549,"high":716,"low":707,"close":623,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":623},"2026-03-25",0.51,0.77,1575300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1008,"change":927,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1008},"2026-03-24",65.59,66.67,65.54,0.62,1627000,{"date":1039,"open":1040,"high":683,"low":323,"close":390,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":390},"2026-03-23",65.75,0.64,0.98,1460200,{"date":1045,"open":493,"high":617,"low":1046,"close":212,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":212},"2026-03-20",65.040001,-1.59,-2.38,1798700,{"date":1051,"open":389,"high":792,"low":747,"close":493,"change":1003,"percent_change":1052,"volume":1053,"transactions":9,"vwap":493},"2026-03-19",0.5,641200,{"date":1055,"open":819,"high":819,"low":931,"close":931,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":931},"2026-03-18",-0.88,-1.3,862100,{"date":1060,"open":994,"high":1061,"low":915,"close":670,"change":940,"percent_change":276,"volume":1062,"transactions":9,"vwap":670},"2026-03-17",67.88,799500,{"date":1064,"open":654,"high":596,"low":1007,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-16",67.25,0.75,1.13,717000,{"date":1070,"open":530,"high":605,"low":1071,"close":695,"change":426,"percent_change":427,"volume":1072,"transactions":9,"vwap":695},"2026-03-13",66.37,963100,{"date":1074,"open":656,"high":716,"low":695,"close":788,"change":102,"percent_change":81,"volume":1075,"transactions":9,"vwap":788},"2026-03-12",697600,{"date":1077,"open":1078,"high":654,"low":453,"close":1007,"change":590,"percent_change":70,"volume":1079,"transactions":9,"vwap":1007},"2026-03-11",66.88,501100,{"date":1081,"open":716,"high":540,"low":441,"close":572,"change":343,"percent_change":59,"volume":1082,"transactions":9,"vwap":572},"2026-03-10",649400,{"date":1084,"open":931,"high":605,"low":1085,"close":798,"change":990,"percent_change":742,"volume":1086,"transactions":9,"vwap":798},"2026-03-09",66.080002,987700,{"date":1088,"open":493,"high":730,"low":899,"close":637,"change":343,"percent_change":59,"volume":1089,"transactions":9,"vwap":637},"2026-03-06",919600,{"date":1091,"open":805,"high":1092,"low":612,"close":731,"change":861,"percent_change":862,"volume":1093,"transactions":9,"vwap":731},"2026-03-05",67.83,625500,{"date":1095,"open":952,"high":959,"low":663,"close":1096,"change":702,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-04",68.15,0.56,605300,{"date":1100,"open":1101,"high":875,"low":1034,"close":1102,"change":650,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-03",67.7,67.77,-1.77,1652700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":464,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-02",68.73,69.27,68.64,68.99,-0.55,739800,{"date":1114,"open":1115,"high":25,"low":968,"close":1116,"change":720,"percent_change":225,"volume":1117,"transactions":9,"vwap":1116},"2026-02-27",69.2,69.37,843300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":236,"percent_change":91,"volume":1124,"transactions":9,"vwap":1123},"2026-02-26",69.16,69.49,69.019997,69.25,836800,{"date":1126,"open":983,"high":1127,"low":1128,"close":1129,"change":92,"percent_change":702,"volume":1130,"transactions":9,"vwap":1129},"2026-02-25",69.18,68.36,69.14,799700,{"date":1132,"open":1133,"high":1134,"low":959,"close":1135,"change":354,"percent_change":749,"volume":1136,"transactions":9,"vwap":1135},"2026-02-24",68.83,69.010002,68.88,924100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":886,"change":720,"percent_change":275,"volume":1142,"transactions":9,"vwap":886},"2026-02-23",68.56,69.17,68.34,996300,{"date":1144,"open":1145,"high":1139,"low":910,"close":1139,"change":1036,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1139},"2026-02-20",68.019997,0.91,739500,{"date":1149,"open":663,"high":875,"low":663,"close":802,"change":122,"percent_change":123,"volume":1150,"transactions":9,"vwap":802},"2026-02-19",629200,{"date":1152,"open":1153,"high":1154,"low":1092,"close":1155,"change":286,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-02-18",68.6,68.63,67.98,-0.93,1373600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":974,"change":926,"percent_change":363,"volume":1163,"transactions":9,"vwap":974},"2026-02-17",68.67,68.76,68.27,811800,{"date":1165,"open":540,"high":1166,"low":925,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-02-13",68.42,68.35,0.96,1.42,767100,{"date":1172,"open":520,"high":1173,"low":672,"close":730,"change":123,"percent_change":426,"volume":1174,"transactions":9,"vwap":730},"2026-02-12",67.96,1278000,{"date":1176,"open":596,"high":662,"low":471,"close":905,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":905},"2026-02-11",0.85,1.28,649200,{"date":1181,"open":434,"high":512,"low":1013,"close":657,"change":225,"percent_change":92,"volume":1182,"transactions":9,"vwap":657},"2026-02-10",806100,{"date":1184,"open":390,"high":434,"low":1185,"close":463,"change":1186,"percent_change":984,"volume":1187,"transactions":9,"vwap":463},"2026-02-09",65.8,0.7,709000,{"date":1189,"open":1190,"high":691,"low":1191,"close":305,"change":542,"percent_change":1192,"volume":1193,"transactions":9,"vwap":305},"2026-02-06",65.58,65.39,1.25,1321200,{"date":1195,"open":203,"high":1196,"low":1197,"close":222,"change":524,"percent_change":307,"volume":1198,"transactions":9,"vwap":222},"2026-02-05",65.089996,64.49,1053700,{"date":1200,"open":331,"high":223,"low":253,"close":1201,"change":70,"percent_change":48,"volume":1202,"transactions":9,"vwap":1201},"2026-02-04",64.7,789500,{"date":1204,"open":1205,"high":231,"low":1206,"close":233,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":233},"2026-02-03",63.86,63.85,0.9,1.41,736700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":911,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-02",64.29,64.58,63.84,63.96,-0.7,1051100,{"date":1219,"open":1220,"high":285,"low":181,"close":1221,"change":464,"percent_change":881,"volume":1222,"transactions":9,"vwap":1221},"2026-01-30",64.81,64.41,1105200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":264,"change":750,"percent_change":999,"volume":1228,"transactions":9,"vwap":264},"2026-01-29",64.94,65.17,64.38,1333200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":503,"percent_change":504,"volume":1235,"transactions":9,"vwap":1234},"2026-01-28",64.19,64.43,64.019997,64.35,2224400,{"date":1237,"open":1238,"high":1197,"low":119,"close":1232,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1232},"2026-01-27",63.7,1.03,1.62,975900,{"date":1243,"open":1244,"high":1245,"low":151,"close":1246,"change":247,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-01-26",63.42,63.73,63.4,0.57,827000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":275,"percent_change":749,"volume":1255,"transactions":9,"vwap":1254},"2026-01-23",62.78,63.049999,62.6,63.040001,786200,{"date":1257,"open":1258,"high":172,"low":1259,"close":1260,"change":1261,"percent_change":1036,"volume":1262,"transactions":9,"vwap":1260},"2026-01-22",62.94,62.58,62.86,0.39,946300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1097,"volume":1270,"transactions":9,"vwap":1268},"2026-01-21",62.42,62.59,62.09,62.47,0.35,1002400,{"date":1272,"open":1273,"high":99,"low":1274,"close":1275,"change":504,"percent_change":474,"volume":1276,"transactions":9,"vwap":1275},"2026-01-20",62.29,62.0099983,62.12,942200,{"date":1278,"open":1279,"high":78,"low":1280,"close":1281,"change":1261,"percent_change":767,"volume":1282,"transactions":9,"vwap":1281},"2026-01-16",61.73,61.72,62.24,616200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":552,"percent_change":553,"volume":1289,"transactions":9,"vwap":1288},"2026-01-15",61.83,62.13,61.67,61.85,1846700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":308,"volume":1297,"transactions":9,"vwap":1295},"2026-01-14",61.62,61.95,61.55,61.82,0.32,453500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":265,"percent_change":465,"volume":1304,"transactions":9,"vwap":1303},"2026-01-13",61.43,61.71,61.28,61.5,721400,{"date":1306,"open":1307,"high":80,"low":1280,"close":1288,"change":553,"percent_change":719,"volume":1308,"transactions":9,"vwap":1288},"2026-01-12",61.81,457600,{"date":1310,"open":1288,"high":1311,"low":1312,"close":1313,"change":720,"percent_change":940,"volume":1314,"transactions":9,"vwap":1313},"2026-01-09",62.060001,61.66,61.8,620100,{"date":1316,"open":1303,"high":1313,"low":1317,"close":1318,"change":1269,"percent_change":1247,"volume":1319,"transactions":9,"vwap":1318},"2026-01-08",61.44,61.68,532500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":296,"volume":1327,"transactions":9,"vwap":1325},"2026-01-07",61.98,61.99,61.27,61.33,-0.37,471100,{"date":1329,"open":1311,"high":1286,"low":1330,"close":1331,"change":163,"percent_change":164,"volume":1332,"transactions":9,"vwap":1331},"2026-01-06",61.49,61.7,1105900,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1285,"change":590,"percent_change":626,"volume":1337,"transactions":9,"vwap":1285},"2026-01-05",62.080002,61.13,1093200,{"date":1339,"open":1340,"high":1341,"low":57,"close":1342,"change":703,"percent_change":776,"volume":1343,"transactions":9,"vwap":1342},"2026-01-02",61.63,62.029999,61.94,886500,{"date":1345,"open":1340,"high":1331,"low":1324,"close":1346,"change":81,"percent_change":82,"volume":1347,"transactions":9,"vwap":1346},"2025-12-31",61.36,3753800,{"date":1349,"open":1350,"high":1285,"low":1351,"close":1280,"change":1018,"percent_change":1018,"volume":1352,"transactions":9,"vwap":1280},"2025-12-30",61.75,61.6,689400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1280,"change":590,"percent_change":626,"volume":1358,"transactions":9,"vwap":1280},"2025-12-29",61.65,61.9,61.61,409700,{"date":1360,"open":1356,"high":79,"low":1287,"close":1285,"change":698,"percent_change":552,"volume":1361,"transactions":9,"vwap":1285},"2025-12-26",486100,{"date":1363,"open":17,"high":69,"low":1331,"close":1307,"change":742,"percent_change":573,"volume":1364,"transactions":9,"vwap":1307},"2025-12-24",245300,{"date":1366,"open":1324,"high":1367,"low":1336,"close":1350,"change":1036,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1350},"2025-12-23",61.77,1.01,2909100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1336,"change":247,"percent_change":828,"volume":1375,"transactions":9,"vwap":1336},"2025-12-22",60.83,61.17,60.69,928200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":70,"volume":1382,"transactions":9,"vwap":1380},"2025-12-19",61.0099983,61.2,60.77,-0.1,974700,{"date":1384,"open":1385,"high":1379,"low":1386,"close":1387,"change":400,"percent_change":132,"volume":1388,"transactions":9,"vwap":1387},"2025-12-18",60.89,60.84,60.87,490700,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":123,"percent_change":1381,"volume":1395,"transactions":9,"vwap":1394},"2025-12-17",60.8,60.86,60.6,60.72,1259200,{"date":1397,"open":1302,"high":1302,"low":26,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-12-16",60.78,-1.49,-2.39,820600,{"date":1403,"open":78,"high":1404,"low":1405,"close":1406,"change":246,"percent_change":806,"volume":1407,"transactions":9,"vwap":1406},"2025-12-15",62.32,62.040001,62.27,679000,{"date":1409,"open":90,"high":1410,"low":1285,"close":1405,"change":101,"percent_change":102,"volume":1411,"transactions":9,"vwap":1405},"2025-12-12",62.48,786700,{"date":1413,"open":1414,"high":1281,"low":1415,"close":1416,"change":767,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-12-11",61.69,61.64,62.19,1.02,798800,{"date":1420,"open":1415,"high":1415,"low":1421,"close":58,"change":698,"percent_change":552,"volume":1422,"transactions":9,"vwap":58},"2025-12-10",61.22,1019900,{"date":1424,"open":17,"high":1274,"low":1425,"close":1426,"change":101,"percent_change":102,"volume":1427,"transactions":9,"vwap":1426},"2025-12-09",61.53,61.54,1228900,{"date":1429,"open":1430,"high":1430,"low":1415,"close":1414,"change":533,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1414},"2025-12-08",62.15,-0.5,657000,{"date":1434,"open":1268,"high":1410,"low":1323,"close":1435,"change":936,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-12-05",62,-0.53,391300,{"date":1439,"open":1440,"high":1259,"low":1441,"close":1442,"change":590,"percent_change":626,"volume":1443,"transactions":9,"vwap":1442},"2025-12-04",62.34,62.25,62.33,693500,{"date":1445,"open":1410,"high":1446,"low":1440,"close":88,"change":719,"percent_change":353,"volume":1447,"transactions":9,"vwap":88},"2025-12-03",62.57,428000,{"date":1449,"open":1450,"high":1450,"low":1406,"close":1451,"change":164,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-02",62.89,62.36,-0.34,593400,{"date":1455,"open":1258,"high":1258,"low":1456,"close":1446,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1446},"2025-12-01",62.54,-0.49,-0.78,536000,{"date":1461,"open":161,"high":173,"low":1462,"close":1463,"change":1003,"percent_change":1009,"volume":1464,"transactions":9,"vwap":1463},"2025-11-28",62.61,63.060001,248700,{"date":1466,"open":1441,"high":1467,"low":1468,"close":1469,"change":1097,"percent_change":1207,"volume":1470,"transactions":9,"vwap":1469},"2025-11-26",62.83,62.16,62.73,623200,{"date":1472,"open":1473,"high":1474,"low":1301,"close":1475,"change":1269,"percent_change":1247,"volume":1476,"transactions":9,"vwap":1475},"2025-11-25",61.89,62.18,62.17,1212400,{"date":1478,"open":1479,"high":1293,"low":1325,"close":1295,"change":1480,"percent_change":1029,"volume":1481,"transactions":9,"vwap":1295},"2025-11-24",61.51,0.47,1124100,{"date":1483,"open":1484,"high":1485,"low":47,"close":46,"change":1269,"percent_change":1247,"volume":1486,"transactions":9,"vwap":46},"2025-11-21",61.16,61.45,551500,{"date":1488,"open":66,"high":1435,"low":1489,"close":1490,"change":333,"percent_change":725,"volume":1491,"transactions":9,"vwap":1490},"2025-11-20",60.97,61,620700,{"date":1493,"open":57,"high":1287,"low":1494,"close":1495,"change":1496,"percent_change":475,"volume":1497,"transactions":9,"vwap":1495},"2025-11-19",61.21,61.4,-0.17,733200,{"date":1499,"open":1351,"high":1323,"low":1479,"close":18,"change":475,"percent_change":911,"volume":1500,"transactions":9,"vwap":18},"2025-11-18",453300,{"date":1502,"open":1323,"high":1404,"low":1318,"close":1288,"change":936,"percent_change":1436,"volume":1503,"transactions":9,"vwap":1288},"2025-11-17",1537900,{"date":1505,"open":1331,"high":109,"low":1340,"close":1474,"change":1296,"percent_change":308,"volume":1506,"transactions":9,"vwap":1474},"2025-11-14",556300,{"date":1508,"open":1440,"high":1509,"low":1285,"close":69,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":69},"2025-11-13",62.4,-0.63,-1.01,578600,{"date":1514,"open":1515,"high":1259,"low":1516,"close":1517,"change":353,"percent_change":455,"volume":1518,"transactions":9,"vwap":1517},"2025-11-12",62.41,62.2,62.49,597600,{"date":1520,"open":77,"high":1265,"low":1475,"close":1451,"change":927,"percent_change":851,"volume":1521,"transactions":9,"vwap":1451},"2025-11-11",396400,{"date":1523,"open":1524,"high":1341,"low":1525,"close":1293,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1293},"2025-11-10",61.93,61.58,0.3,0.49,653100,{"date":1530,"open":1385,"high":1355,"low":1385,"close":1355,"change":1028,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1355},"2025-11-07",0.83,350000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":935,"percent_change":81,"volume":1539,"transactions":9,"vwap":1538},"2025-11-06",61.12,61.38,61.11,61.14,609300,{"date":1541,"open":1542,"high":18,"low":1542,"close":1346,"change":1261,"percent_change":1041,"volume":1543,"transactions":9,"vwap":1346},"2025-11-05",60.94,501400,{"date":1545,"open":47,"high":1373,"low":1546,"close":1489,"change":59,"percent_change":1457,"volume":1547,"transactions":9,"vwap":1489},"2025-11-04",60.74,1211300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1324,"change":926,"percent_change":750,"volume":1553,"transactions":9,"vwap":1324},"2025-11-03",61.060001,61.32,60.73,565300,{"date":1555,"open":1336,"high":1484,"low":1391,"close":1490,"change":935,"percent_change":81,"volume":1556,"transactions":9,"vwap":1490},"2025-10-31",737600,{"date":1558,"open":1559,"high":18,"low":1560,"close":1421,"change":1496,"percent_change":475,"volume":1561,"transactions":9,"vwap":1421},"2025-10-30",61.34,61.18,445600,{"date":1563,"open":1318,"high":1367,"low":1564,"close":1565,"change":60,"percent_change":1458,"volume":1566,"transactions":9,"vwap":1565},"2025-10-29",61.15,61.39,1044600,{"date":1568,"open":55,"high":1468,"low":1331,"close":1569,"change":391,"percent_change":1326,"volume":1570,"transactions":9,"vwap":1569},"2025-10-28",61.87,776600,{"date":1572,"open":1274,"high":1573,"low":66,"close":1574,"change":524,"percent_change":247,"volume":1575,"transactions":9,"vwap":1574},"2025-10-27",62.11,62.099998,556200,{"date":1577,"open":1578,"high":1435,"low":1367,"close":1579,"change":719,"percent_change":353,"volume":1580,"transactions":9,"vwap":1579},"2025-10-24",61.96,61.88,731000,{"date":1582,"open":55,"high":55,"low":1331,"close":1313,"change":990,"percent_change":742,"volume":1583,"transactions":9,"vwap":1313},"2025-10-23",925900,{"date":1585,"open":58,"high":69,"low":1565,"close":17,"change":1003,"percent_change":1586,"volume":1587,"transactions":9,"vwap":17},"2025-10-22",0.54,566400,{"date":1589,"open":1274,"high":1274,"low":1346,"close":1300,"change":1216,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1300},"2025-10-21",-1.13,435900,{"date":1593,"open":78,"high":1594,"low":1274,"close":1286,"change":743,"percent_change":400,"volume":1595,"transactions":9,"vwap":1286},"2025-10-20",62.39,462300,{"date":1597,"open":1598,"high":1275,"low":66,"close":1405,"change":275,"percent_change":749,"volume":1599,"transactions":9,"vwap":1405},"2025-10-17",62.049999,595100,{"date":1601,"open":1265,"high":1602,"low":69,"close":69,"change":464,"percent_change":334,"volume":1603,"transactions":9,"vwap":69},"2025-10-16",62.53,1149900,{"date":1605,"open":1473,"high":1515,"low":1569,"close":1281,"change":815,"percent_change":1186,"volume":1606,"transactions":9,"vwap":1281},"2025-10-15",648100,{"date":1608,"open":1609,"high":1356,"low":1494,"close":1307,"change":307,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1307},"2025-10-14",61.37,0.55,979000,{"date":1613,"open":1614,"high":1287,"low":46,"close":1615,"change":363,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-10-13",61.41,61.47,0.65,416300,{"date":1619,"open":1355,"high":69,"low":1550,"close":1620,"change":1621,"percent_change":794,"volume":1622,"transactions":9,"vwap":1620},"2025-10-10",61.07,-0.32,585700,{"date":1624,"open":1323,"high":1574,"low":1551,"close":1565,"change":372,"percent_change":216,"volume":1625,"transactions":9,"vwap":1565},"2025-10-09",736000,{"date":1627,"open":1628,"high":79,"low":1426,"close":1288,"change":92,"percent_change":766,"volume":1629,"transactions":9,"vwap":1288},"2025-10-08",61.79,939000,{"date":1631,"open":1340,"high":1350,"low":1303,"close":1632,"change":665,"percent_change":503,"volume":1633,"transactions":9,"vwap":1632},"2025-10-07",61.59,497400,{"date":1635,"open":1312,"high":1280,"low":1300,"close":1415,"change":552,"percent_change":553,"volume":1636,"transactions":9,"vwap":1415},"2025-10-06",412100,{"date":1638,"open":46,"high":69,"low":1639,"close":1357,"change":806,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1357},"2025-10-03",61.3,0.6,670200,{"date":1643,"open":1379,"high":1346,"low":1644,"close":1645,"change":503,"percent_change":163,"volume":1646,"transactions":9,"vwap":1645},"2025-10-02",61.02,61.24,398200,{"date":1648,"open":1649,"high":1300,"low":1649,"close":1551,"change":354,"percent_change":1003,"volume":1650,"transactions":9,"vwap":1551},"2025-10-01",61.09,691600,{"date":1652,"open":1653,"high":1421,"low":1391,"close":1535,"change":455,"percent_change":307,"volume":1654,"transactions":9,"vwap":1535},"2025-09-30",60.99,904600,{"date":1656,"open":1550,"high":1550,"low":1394,"close":47,"change":590,"percent_change":626,"volume":1657,"transactions":9,"vwap":47},"2025-09-29",527400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1644,"change":921,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1644},"2025-09-26",60.66,61.040001,60.61,0.79,639400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":174,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-09-25",60.63,60.82,60.44,60.54,-0.44,595200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":382,"percent_change":665,"volume":1679,"transactions":9,"vwap":1678},"2025-09-24",60.88,60.9,60.68,60.81,579600,{"date":1681,"open":1677,"high":1682,"low":1683,"close":1386,"change":743,"percent_change":400,"volume":1684,"transactions":9,"vwap":1386},"2025-09-23",61.029999,60.64,853600,{"date":1686,"open":1687,"high":1668,"low":1688,"close":1689,"change":363,"percent_change":851,"volume":1690,"transactions":9,"vwap":1689},"2025-09-22",60.31,60.22,60.75,918400,{"date":1692,"open":1693,"high":1694,"low":1688,"close":1695,"change":503,"percent_change":163,"volume":1696,"transactions":9,"vwap":1695},"2025-09-19",60.4,60.5,60.35,1786000,{"date":1698,"open":1699,"high":1393,"low":1700,"close":1701,"change":563,"percent_change":60,"volume":1702,"transactions":9,"vwap":1701},"2025-09-18",60.27,60.029999,60.43,524300,{"date":1704,"open":1380,"high":1620,"low":1705,"close":1394,"change":1706,"percent_change":698,"volume":1707,"transactions":9,"vwap":1394},"2025-09-17",60.52,0.01,411700,{"date":1709,"open":1373,"high":1373,"low":1677,"close":1710,"change":911,"percent_change":216,"volume":1711,"transactions":9,"vwap":1710},"2025-09-16",60.71,659300,{"date":1713,"open":21,"high":1551,"low":1535,"close":1484,"change":235,"percent_change":236,"volume":1714,"transactions":9,"vwap":1484},"2025-09-15",523500,{"date":1716,"open":1385,"high":1379,"low":1717,"close":1649,"change":940,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1649},"2025-09-12",60.76,0.31,901600,{"date":1721,"open":1670,"high":1653,"low":1695,"close":1676,"change":1586,"percent_change":829,"volume":1722,"transactions":9,"vwap":1676},"2025-09-11",1030400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":766,"percent_change":1186,"volume":1729,"transactions":9,"vwap":1728},"2025-09-10",60.09,60.46,60.060001,60.36,821100,{"date":1731,"open":1732,"high":1725,"low":1733,"close":1734,"change":353,"percent_change":524,"volume":1735,"transactions":9,"vwap":1734},"2025-09-09",59.84,59.75,59.94,423700,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":123,"percent_change":1381,"volume":1741,"transactions":9,"vwap":1740},"2025-09-08",60.080002,59.57,59.81,682300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":990,"percent_change":235,"volume":1748,"transactions":9,"vwap":1747},"2025-09-05",60.14,60.18,59.47,59.87,745400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":354,"percent_change":307,"volume":1755,"transactions":9,"vwap":1754},"2025-09-04",59.9,60.0099983,59.58,59.83,785700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":504,"percent_change":343,"volume":1762,"transactions":9,"vwap":1761},"2025-09-03",59.64,59.77,59.46,59.63,1579600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1733,"change":296,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1733},"2025-09-02",59.48,59.78,59.4,-0.99,2556800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1695,"change":71,"percent_change":142,"volume":1775,"transactions":9,"vwap":1695},"2025-08-29",60.41,60.48,60.28,755100,{"date":1777,"open":1778,"high":1380,"low":1726,"close":1662,"change":990,"percent_change":235,"volume":1779,"transactions":9,"vwap":1662},"2025-08-28",60.67,686800,{"date":1781,"open":1782,"high":1374,"low":1699,"close":1783,"change":1381,"percent_change":70,"volume":1784,"transactions":9,"vwap":1783},"2025-08-27",60.51,60.57,1202600,{"date":1786,"open":1677,"high":1787,"low":1788,"close":1778,"change":698,"percent_change":552,"volume":1789,"transactions":9,"vwap":1778},"2025-08-26",60.7,60.42,973600,{"date":1791,"open":1792,"high":1302,"low":1662,"close":1793,"change":1458,"percent_change":833,"volume":1794,"transactions":9,"vwap":1793},"2025-08-25",61.099998,60.65,579400,{"date":1796,"open":1559,"high":1279,"low":1797,"close":1300,"change":132,"percent_change":927,"volume":1798,"transactions":9,"vwap":1300},"2025-08-22",61.23,913100,{"date":1800,"open":1324,"high":1615,"low":1620,"close":1560,"change":163,"percent_change":164,"volume":1801,"transactions":9,"vwap":1560},"2025-08-21",836500,{"date":1803,"open":1336,"high":1804,"low":1336,"close":21,"change":806,"percent_change":152,"volume":1805,"transactions":9,"vwap":21},"2025-08-20",61.42,2649900,{"date":1807,"open":1668,"high":1808,"low":1677,"close":1542,"change":940,"percent_change":1718,"volume":1809,"transactions":9,"vwap":1542},"2025-08-19",60.95,486400,{"date":1811,"open":1812,"high":1653,"low":1660,"close":1689,"change":48,"percent_change":49,"volume":1813,"transactions":9,"vwap":1689},"2025-08-18",60.98,407000,{"date":1815,"open":1644,"high":1373,"low":1372,"close":1490,"change":720,"percent_change":354,"volume":1816,"transactions":9,"vwap":1490},"2025-08-15",474900,{"date":1818,"open":1386,"high":1489,"low":1710,"close":1675,"change":1381,"percent_change":70,"volume":1819,"transactions":9,"vwap":1675},"2025-08-14",583300,{"date":1821,"open":1378,"high":1550,"low":1374,"close":1812,"change":246,"percent_change":702,"volume":1822,"transactions":9,"vwap":1812},"2025-08-13",465500,{"date":1824,"open":1693,"high":1689,"low":1825,"close":1689,"change":702,"percent_change":767,"volume":1826,"transactions":9,"vwap":1689},"2025-08-12",60.25,403000,{"date":1828,"open":1788,"high":1669,"low":1829,"close":1830,"change":235,"percent_change":720,"volume":1831,"transactions":9,"vwap":1830},"2025-08-11",60.16,60.37,257600,{"date":1833,"open":1834,"high":1778,"low":1835,"close":1836,"change":503,"percent_change":163,"volume":1837,"transactions":9,"vwap":1836},"2025-08-08",60.56,60.24,60.3,953500,{"date":1839,"open":1840,"high":1841,"low":1700,"close":1842,"change":1296,"percent_change":1009,"volume":1843,"transactions":9,"vwap":1842},"2025-08-07",60.17,60.47,60.38,550900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1727,"change":743,"percent_change":400,"volume":1849,"transactions":9,"vwap":1727},"2025-08-06",60.12,60.26,59.72,377700,{"date":1851,"open":1745,"high":1852,"low":1766,"close":1853,"change":666,"percent_change":504,"volume":1854,"transactions":9,"vwap":1853},"2025-08-05",60.23,59.97,525300,{"date":1856,"open":1759,"high":1846,"low":1848,"close":1857,"change":1858,"percent_change":1169,"volume":1859,"transactions":9,"vwap":1857},"2025-08-04",60.040001,0.84,801000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":720,"percent_change":354,"volume":1866,"transactions":9,"vwap":1865},"2025-08-01",59.029999,59.37,58.79,59.2,483100,{"date":1868,"open":1869,"high":1865,"low":1869,"close":1870,"change":503,"percent_change":427,"volume":1871,"transactions":9,"vwap":1870},"2025-07-31",58.59,59.080002,1017400,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":196,"percent_change":382,"volume":1878,"transactions":9,"vwap":1877},"2025-07-30",59.14,59.55,58.97,59.16,470300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":921,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-07-29",58.75,59.18,58.69,0.82,380400,{"date":1887,"open":1888,"high":1888,"low":1869,"close":1889,"change":184,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-07-28",59.21,58.7,-1.11,198400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":236,"percent_change":940,"volume":1898,"transactions":9,"vwap":1897},"2025-07-25",59.22,59.41,59.13,59.36,289100,{"date":1900,"open":1901,"high":1902,"low":1882,"close":1903,"change":1496,"percent_change":563,"volume":1904,"transactions":9,"vwap":1903},"2025-07-24",59.29,59.43,59.25,837400,{"date":1906,"open":1739,"high":1907,"low":1908,"close":1909,"change":1706,"percent_change":698,"volume":1910,"transactions":9,"vwap":1909},"2025-07-23",59.61,59.19,59.42,511200,{"date":1912,"open":1865,"high":1909,"low":1913,"close":1895,"change":1526,"percent_change":1028,"volume":1914,"transactions":9,"vwap":1895},"2025-07-22",59.12,897700,{"date":1916,"open":1767,"high":1917,"low":1918,"close":1919,"change":195,"percent_change":196,"volume":937,"transactions":9,"vwap":1919},"2025-07-21",59.49,59.049999,59.11,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1913,"change":750,"percent_change":1066,"volume":1925,"transactions":9,"vwap":1913},"2025-07-18",58.99,59.33,58.91,584000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":454,"percent_change":613,"volume":1932,"transactions":9,"vwap":1931},"2025-07-17",58.52,58.77,58.39,58.68,327900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":132,"percent_change":815,"volume":1939,"transactions":9,"vwap":1938},"2025-07-16",58.44,58.63,58.2,58.54,521300,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":495,"percent_change":650,"volume":1945,"transactions":9,"vwap":1944},"2025-07-15",58.9,58.12,58.29,390200,{"date":1947,"open":1889,"high":1948,"low":1949,"close":1950,"change":1296,"percent_change":1610,"volume":1951,"transactions":9,"vwap":1950},"2025-07-14",59.040001,58.64,59.0099983,401700,{"date":1953,"open":1949,"high":1954,"low":1955,"close":1883,"change":101,"percent_change":48,"volume":1956,"transactions":9,"vwap":1883},"2025-07-11",58.76,58.47,557800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1003,"percent_change":1097,"volume":1962,"transactions":9,"vwap":1960},"2025-07-10",58.41,58.84,58.27,473200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":225,"percent_change":749,"volume":1969,"transactions":9,"vwap":1968},"2025-07-09",58.4,58.61,58.17,58.51,632800,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":48,"percent_change":142,"volume":1975,"transactions":9,"vwap":1974},"2025-07-08",58.48,57.96,58.34,532100,{"date":1977,"open":1889,"high":1978,"low":1965,"close":1869,"change":372,"percent_change":1458,"volume":1979,"transactions":9,"vwap":1869},"2025-07-07",58.83,636300,{"date":1981,"open":1876,"high":1982,"low":1978,"close":1918,"change":990,"percent_change":235,"volume":1983,"transactions":9,"vwap":1918},"2025-07-03",59.15,431900,{"date":1985,"open":1862,"high":1918,"low":1949,"close":1950,"change":666,"percent_change":504,"volume":1248,"transactions":9,"vwap":1950},"2025-07-02",{"date":1987,"open":1988,"high":1989,"low":1990,"close":1870,"change":504,"percent_change":343,"volume":1991,"transactions":9,"vwap":1870},"2025-07-01",59.099998,59.23,58.78,959700,{"date":1993,"open":1966,"high":1994,"low":1995,"close":1865,"change":1028,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1865},"2025-06-30",59.24,58.6,0.87,988200,{"date":1999,"open":1990,"high":2000,"low":1972,"close":1883,"change":553,"percent_change":743,"volume":2001,"transactions":9,"vwap":1883},"2025-06-27",58.95,1762100,{"date":2003,"open":2004,"high":1931,"low":1961,"close":1949,"change":828,"percent_change":1417,"volume":2005,"transactions":9,"vwap":1949},"2025-06-26",58.35,1091800,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":81,"percent_change":962,"volume":2011,"transactions":9,"vwap":2010},"2025-06-25",58.32,57.91,58.049999,4903100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1959,"change":926,"percent_change":820,"volume":2017,"transactions":9,"vwap":1959},"2025-06-24",58.25,58.57,58.060001,1511800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":927,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-06-23",57.65,58.18,57.61,58.14,0.71,1104500,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1496,"percent_change":563,"volume":2032,"transactions":9,"vwap":2031},"2025-06-20",57.95,58.02,57.69,57.73,1132100,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":552,"percent_change":553,"volume":2039,"transactions":9,"vwap":2038},"2025-06-18",58,58.15,57.79,57.9,1159200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1431,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-06-17",58.36,58.46,57.77,57.87,-0.86,3054200,{"date":2049,"open":2050,"high":1896,"low":1944,"close":2051,"change":2052,"percent_change":1103,"volume":2053,"transactions":9,"vwap":2051},"2025-06-16",58.94,58.37,-1.05,654500,{"date":2055,"open":1902,"high":2056,"low":1994,"close":1909,"change":49,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1909},"2025-06-13",59.66,-0.69,605200,{"date":2060,"open":1994,"high":1754,"low":1994,"close":1754,"change":308,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1754},"2025-06-12",0.88,524200,{"date":2064,"open":1895,"high":2065,"low":1989,"close":2066,"change":225,"percent_change":749,"volume":2067,"transactions":9,"vwap":2066},"2025-06-11",59.51,59.31,330100,{"date":2069,"open":1989,"high":1897,"low":2000,"close":1874,"change":743,"percent_change":400,"volume":2070,"transactions":9,"vwap":1874},"2025-06-10",424200,{"date":2072,"open":1746,"high":1746,"low":2000,"close":1918,"change":513,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1918},"2025-06-09",-0.94,452400,{"date":2076,"open":1907,"high":1907,"low":1989,"close":1907,"change":246,"percent_change":1261,"volume":2077,"transactions":9,"vwap":1907},"2025-06-06",701500,{"date":2079,"open":1746,"high":1746,"low":1994,"close":2080,"change":524,"percent_change":806,"volume":2081,"transactions":9,"vwap":2080},"2025-06-05",59.38,389100,{"date":2083,"open":1907,"high":2084,"low":1877,"close":1877,"change":71,"percent_change":1671,"volume":2085,"transactions":9,"vwap":1877},"2025-06-04",59.74,2579000,{"date":2087,"open":2088,"high":2088,"low":2089,"close":1909,"change":935,"percent_change":1326,"volume":2090,"transactions":9,"vwap":1909},"2025-06-03",59.7,59.27,421000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1758,"change":1041,"percent_change":644,"volume":2096,"transactions":9,"vwap":1758},"2025-06-02",59.02,59.65,58.92,668800,{"date":2098,"open":2099,"high":2100,"low":2015,"close":2101,"change":749,"percent_change":1527,"volume":2102,"transactions":9,"vwap":2101},"2025-05-30",58.66,59.07,59,376000,{"date":2104,"open":1931,"high":2105,"low":2106,"close":2107,"change":1296,"percent_change":1610,"volume":2108,"transactions":9,"vwap":2107},"2025-05-29",58.74,58.38,58.71,573700,{"date":2110,"open":1995,"high":2111,"low":2008,"close":1930,"change":82,"percent_change":287,"volume":2112,"transactions":9,"vwap":1930},"2025-05-28",58.72,739300,{"date":2114,"open":1988,"high":1988,"low":2115,"close":1876,"change":246,"percent_change":1261,"volume":2116,"transactions":9,"vwap":1876},"2025-05-27",58.85,643100,{"date":2118,"open":2029,"high":1990,"low":2119,"close":2105,"change":703,"percent_change":32,"volume":2120,"transactions":9,"vwap":2105},"2025-05-23",57.97,355000,{"date":2122,"open":2123,"high":2123,"low":2045,"close":2124,"change":1326,"percent_change":1510,"volume":2125,"transactions":9,"vwap":2124},"2025-05-22",58.45,58.16,432200,{"date":2127,"open":1870,"high":1870,"low":1955,"close":2128,"change":82,"percent_change":287,"volume":2129,"transactions":9,"vwap":2128},"2025-05-21",58.53,1069800,{"date":2131,"open":1929,"high":1896,"low":1929,"close":1919,"change":1269,"percent_change":1640,"volume":2132,"transactions":9,"vwap":1919},"2025-05-20",637300,{"date":2134,"open":1974,"high":2115,"low":2135,"close":1954,"change":1003,"percent_change":1097,"volume":2136,"transactions":9,"vwap":1954},"2025-05-19",58.19,1546500,{"date":2138,"open":1967,"high":2123,"low":2119,"close":2139,"change":1296,"percent_change":1610,"volume":1352,"transactions":9,"vwap":2139},"2025-05-16",58.43,{"date":2141,"open":2142,"high":1943,"low":2143,"close":2144,"change":153,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-05-15",57.51,57.49,58.11,1.7,437400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1706,"percent_change":698,"volume":2153,"transactions":9,"vwap":2152},"2025-05-14",57.080002,57.23,56.8,57.14,456700,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":1526,"percent_change":1009,"volume":2159,"transactions":9,"vwap":2158},"2025-05-13",56.81,57.36,57.13,454400,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":444,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-05-12",57.44,56.63,56.83,-0.89,680200,{"date":2168,"open":2169,"high":2170,"low":2158,"close":2171,"change":236,"percent_change":940,"volume":2172,"transactions":9,"vwap":2171},"2025-05-09",57.35,57.5,57.34,565200,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2150,"change":881,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2150},"2025-05-08",57.99,57.21,-1.02,1073300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":246,"percent_change":363,"volume":2185,"transactions":9,"vwap":2184},"2025-05-07",57.59,58.040001,57.39,57.82,401400,{"date":2187,"open":2188,"high":2037,"low":2188,"close":2181,"change":921,"percent_change":1858,"volume":2189,"transactions":9,"vwap":2181},"2025-05-06",57.060001,394400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":196,"percent_change":122,"volume":2196,"transactions":9,"vwap":2195},"2025-05-05",57.25,57.31,56.85,57.11,1732800,{"date":2198,"open":2199,"high":2192,"low":2156,"close":2158,"change":999,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2158},"2025-05-02",57,1.2,1072800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":742,"percent_change":236,"volume":2208,"transactions":9,"vwap":2207},"2025-05-01",56.64,56.92,56.34,56.45,348400,{"date":2210,"open":2211,"high":2163,"low":2212,"close":2213,"change":391,"percent_change":49,"volume":2214,"transactions":9,"vwap":2213},"2025-04-30",56.35,55.81,56.39,719600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":122,"percent_change":666,"volume":2221,"transactions":9,"vwap":2220},"2025-04-29",56.58,56.75,56.41,56.62,430100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1269,"percent_change":1036,"volume":2228,"transactions":9,"vwap":2227},"2025-04-28",56.4,56.72,56.14,56.66,625400,{"date":2230,"open":2231,"high":2219,"low":2232,"close":2233,"change":196,"percent_change":122,"volume":2234,"transactions":9,"vwap":2233},"2025-04-25",56.3,56.060001,56.31,700100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1616,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-04-24",55.98,56.42,55.78,56.33,1.17,587000,{"date":2244,"open":2245,"high":2226,"low":2246,"close":2247,"change":698,"percent_change":990,"volume":2248,"transactions":9,"vwap":2247},"2025-04-23",55.89,55.48,55.68,475600,{"date":39,"open":35,"high":2250,"low":35,"close":2251,"change":1247,"percent_change":1239,"volume":2252,"transactions":9,"vwap":2251},55.9,55.66,641500,{"status":2254,"indices":2255,"watchlist":2295,"sectors":2316,"benchmarks":2361},"success",[2256,2262,2268,2274,2281,2287],{"symbol":2257,"name":2258,"price":2259,"change":2260,"pct_change":23,"is_up":11,"sparkline":2261,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2263,"name":2264,"price":2265,"change":2266,"pct_change":32,"is_up":11,"sparkline":2267,"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":2269,"name":2270,"price":2271,"change":2272,"pct_change":1527,"is_up":11,"sparkline":2273,"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":2275,"name":2276,"price":2277,"change":2278,"pct_change":2279,"is_up":11,"sparkline":2280,"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":2282,"name":2283,"price":2284,"change":2285,"pct_change":1207,"is_up":11,"sparkline":2286,"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":2288,"name":2289,"price":2290,"change":2291,"pct_change":2292,"is_up":2293,"sparkline":2294,"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",[2296,2303,2309],{"symbol":2297,"name":2298,"price":2299,"change":2300,"pct_change":2301,"is_up":11,"sparkline":2302,"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":2304,"name":2305,"price":2306,"change":2307,"pct_change":1417,"is_up":11,"sparkline":2308,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":2310,"name":2311,"price":2312,"change":2313,"pct_change":2314,"is_up":11,"sparkline":2315,"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",[2317,2321,2325,2329,2333,2337,2340,2345,2349,2353,2357],{"name":2318,"etf":2319,"change":1368,"price":2320,"is_up":11},"Technology","XLK",199.81,{"name":2322,"etf":2323,"change":742,"price":2324,"is_up":11},"Financials","XLF",53.49,{"name":2326,"etf":2327,"change":195,"price":2328,"is_up":2293},"Healthcare","XLV",166.18,{"name":2330,"etf":2331,"change":1067,"price":2332,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2334,"etf":2335,"change":132,"price":2336,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2338,"etf":2339,"change":363,"price":108,"is_up":11},"Energy","XLE",{"name":2341,"etf":2342,"change":2343,"price":2344,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2346,"etf":2347,"change":851,"price":2348,"is_up":11},"Materials","XLB",48.86,{"name":2350,"etf":2351,"change":1296,"price":2352,"is_up":11},"Real Estate","XLRE",40.81,{"name":2354,"etf":2355,"change":702,"price":2356,"is_up":11},"Utilities","XLU",39.83,{"name":2358,"etf":2359,"change":1269,"price":2360,"is_up":11},"Comm Services","XLC",110.32,[2362,2367,2371,2375],{"ticker":2363,"name":2364,"price":2365,"change":2366,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2368,"name":2369,"price":2370,"change":1417,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2372,"name":2373,"price":2374,"change":1527,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2376,"name":2377,"price":2378,"change":1207,"is_up":11},"IWM","iShares Russell 2000",281.52]