[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IJH":3,"stock-historical-IJH":30,"homepage-market-summary":2569},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IJH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Core S&P Mid-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.231,0.903428,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},73.39,73.35,73.8057,73.245,72.7,0.69,0.95,9222505.286807,78.71,62.22,10624674.645732917,67.7,6626,{"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},54.16,9684437,3534819661.433229,33.58,"2025-04-22",[41,44,54,64,75,86,96,107,118,129,140,150,160,171,182,193,204,215,226,236,247,258,269,279,288,299,310,319,330,340,351,361,370,381,392,402,412,421,431,442,452,461,472,482,493,503,512,522,531,540,548,556,566,576,587,596,603,612,621,628,634,639,644,651,656,664,671,679,685,689,697,702,710,716,724,732,736,744,751,759,767,771,776,785,791,797,803,809,815,821,829,837,843,851,860,868,875,884,890,896,903,909,915,923,931,937,945,951,958,965,971,978,984,989,995,1000,1006,1011,1018,1026,1031,1039,1047,1054,1063,1070,1077,1084,1092,1101,1110,1119,1127,1136,1144,1152,1160,1167,1173,1180,1188,1195,1202,1208,1214,1221,1228,1236,1242,1249,1255,1260,1266,1273,1280,1284,1288,1296,1302,1309,1315,1323,1329,1333,1340,1348,1357,1363,1370,1376,1384,1390,1397,1402,1408,1415,1422,1431,1438,1444,1452,1455,1461,1466,1473,1479,1485,1491,1497,1504,1511,1518,1524,1529,1535,1540,1546,1552,1559,1566,1572,1576,1580,1584,1589,1595,1603,1609,1613,1620,1625,1630,1637,1643,1651,1658,1667,1674,1681,1688,1697,1704,1710,1716,1723,1730,1737,1744,1751,1757,1765,1771,1778,1782,1788,1792,1796,1803,1810,1817,1822,1826,1832,1839,1844,1853,1860,1868,1875,1882,1888,1892,1898,1904,1909,1914,1919,1926,1930,1933,1936,1940,1944,1949,1952,1957,1962,1969,1975,1979,1983,1989,1994,2000,2005,2008,2011,2014,2018,2023,2029,2035,2040,2046,2051,2056,2063,2070,2078,2085,2092,2097,2103,2110,2115,2123,2129,2135,2142,2148,2154,2157,2162,2169,2176,2180,2188,2194,2203,2208,2213,2218,2223,2227,2234,2239,2244,2250,2256,2261,2268,2274,2281,2289,2296,2303,2311,2318,2325,2331,2337,2343,2350,2358,2365,2370,2375,2381,2388,2395,2402,2409,2415,2421,2430,2437,2442,2446,2453,2458,2465,2471,2478,2486,2493,2500,2507,2515,2521,2528,2534,2541,2548,2556,2564],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},50434,73.5039,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",71.98,72.86,71.55,0.75,1.04,13633372.888733,55159,72.3214,{"date":55,"open":56,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",72.57,72.59,71.95,-0.42,-0.58,9601767.288112,36371,72.2295,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",72.48,72.71,71.935,72.37,-0.07,-0.1,10047372.589418,42632,72.1654,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",72.58,72.785,72.08,72.44,-0.55,-0.75,12033141.232349,43008,72.4355,{"date":87,"open":47,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",73.18,72.51,72.99,0.26,0.36,6889700.795288,36155,72.8951,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",72.76,73.02,72.38,72.73,-0.3,-0.41,6748118.184241,37321,72.7197,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-23",73.28,73.6141,73.01,73.03,-0.44,-0.6,8574495.343226,37583,73.2442,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-22",73.64,73.765,73.24,73.47,0.22,0.3,6533786.455793,34098,73.551,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-21",73.49,73.5,73.035,73.25,0.27,0.37,7236083.179251,31567,73.2985,{"date":141,"open":142,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-18",73.38,72.715,72.98,-0.23,-0.31,9249413.797786,31578,72.9403,{"date":151,"open":152,"high":153,"low":88,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-17",73.77,73.81,73.21,0.41,0.56,5823685.790148,29413,73.3913,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-16",73.37,73.75,72.145,72.8,-0.43,-0.59,8464889.012769,42764,73.0556,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-15",73.63,73.74,73.105,73.23,-0.56,-0.76,5579550.211936,33534,73.2812,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",73.9,74.17,73.71,73.79,-0.65,-0.87,7277718.328501,33575,73.902,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-11",74.51,74.68,74.2,74.44,0.58,0.79,5740077.771624,28648,74.4621,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-10",74.16,74.405,73.755,73.86,-0.7,-0.94,5299723.287164,30982,74.0006,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-09",75.15,75.29,74.505,74.56,-0.8,-1.06,4732059.863186,29866,74.7076,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":188,"volume":233,"transactions":234,"vwap":235},"2026-09-08",75.93,75.99,75.32,75.36,-0.49,4916099.002717,32601,75.6182,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-04",75.4,76.055,75.31,75.85,0.1,0.13,4760249.799015,29091,75.7923,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-03",75.48,75.755,75.02,75.75,0.64,0.85,4800775.72602,33664,75.5461,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-02",74.7,75.2,74.61,75.11,0.51,0.68,5272233.304204,29179,75.0168,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":82,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-01",74.975,75.3,74.4382,74.6,-1,4770288.2079,33210,74.7241,{"date":280,"open":281,"high":252,"low":282,"close":283,"change":103,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-31",75.7,75.202,75.35,-0.54,5591407.292454,31887,75.346,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-28",76.72,76.9,75.706214,75.76,-0.89,-1.16,4392514.158749,32118,76.0328,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",76.685,76.83,76.325,76.65,0.03,0.04,3851212.533185,30409,76.6029,{"date":311,"open":228,"high":312,"low":228,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-26",76.825,76.62,0.48,0.63,4724619.616538,26252,76.611,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-25",76.51,76.53,75.87,76.14,-0.06,-0.08,17687531.661763,27010,76.1351,{"date":331,"open":304,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-24",76.7,75.9822,76.2,-0.57,-0.74,3788856.92931,25655,76.2113,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-21",76.86,76.92,76.425,76.77,0.4,0.52,4590499.549951,26209,76.7066,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":189,"volume":358,"transactions":359,"vwap":360},"2026-08-20",76.54,77.04,76.34,76.37,-0.67,5173062.711769,32777,76.5664,{"date":362,"open":363,"high":364,"low":343,"close":354,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-19",77.81,77.88,-0.2,-0.26,5288412.731179,30660,77.2563,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-18",78.02,78.2355,77.225,77.24,-1.24,-1.58,4879995.048961,33722,77.5739,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-17",78.55,78.645,78.35,78.48,-0.19,-0.24,9210013.375572,37144,78.5156,{"date":393,"open":394,"high":25,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-14",78.41,78.165,78.67,0.25,0.32,4645989.60035,36458,78.5566,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":92,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-13",78.28,78.49665,78.08,78.42,0.46,4152084.493265,30025,78.3169,{"date":413,"open":404,"high":414,"low":415,"close":416,"change":417,"percent_change":136,"volume":418,"transactions":419,"vwap":420},"2026-08-12",78.3,77.7,78.06,0.29,5692476.03031,43671,78.0559,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":125,"volume":428,"transactions":429,"vwap":430},"2026-08-11",77.71,78.16,77.62,77.77,0.23,4299923.916704,33015,77.8737,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-10",77.76,77.86,77.455,77.54,-0.25,-0.32,4964434.275222,34891,77.6493,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":50,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-07",77.39,77.99,77.27,77.79,1.36,6180479.020114,39438,77.7715,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":437,"percent_change":438,"volume":458,"transactions":459,"vwap":460},"2026-08-06",77.08,77.59,76.715,76.75,4705211.921025,36352,77.0263,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-05",77.64,77.925,76.99,77,-0.48,-0.62,5597846.773972,46142,77.3216,{"date":473,"open":353,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-04",77.6119,76.225,77.48,1.37,1.8,8170236.128506,48235,77.1349,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-03",75.33,76.15,75.26,76.11,0.84,1.12,6141859.504766,43256,75.9243,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":326,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-31",75.77,75.83,74.66,75.27,-0.11,6368670.389745,48772,75.3162,{"date":504,"open":505,"high":249,"low":506,"close":283,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-30",75.44,74.48,0.62,0.83,5163059.838231,39128,75.0473,{"date":513,"open":514,"high":323,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-29",75.73,74.64,74.73,-1.3,-1.71,10711608.125625,58729,75.2848,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":305,"percent_change":306,"volume":528,"transactions":529,"vwap":530},"2026-07-28",75.8,76.125,75.575,76.03,4691174.505689,33921,75.9188,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":427,"percent_change":125,"volume":537,"transactions":538,"vwap":539},"2026-07-27",76.22,76.59,75.4799,76,4773247.982658,34953,75.8887,{"date":541,"open":293,"high":542,"low":543,"close":495,"change":398,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-24",76.29,75.495,0.42,6240413.067729,36634,75.8713,{"date":549,"open":272,"high":550,"low":551,"close":552,"change":388,"percent_change":438,"volume":553,"transactions":554,"vwap":555},"2026-07-23",75.74,75.005,75.45,5824973.733479,40223,75.3507,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",75.61,76.13,75.69,-0.03,-0.04,5904857.976379,26482,75.7886,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":200,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-21",75.38,75.775,74.96,75.72,1.05,4529870.843347,28195,75.5424,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-20",75.78,75.95,74.925,74.93,-0.61,-0.81,7060204.261177,37907,75.2357,{"date":588,"open":272,"high":589,"low":590,"close":591,"change":592,"percent_change":167,"volume":593,"transactions":594,"vwap":595},"2026-07-17",76.05,75.125,75.54,-0.45,7477797.800622,49605,75.5865,{"date":597,"open":498,"high":598,"low":599,"close":229,"change":92,"percent_change":314,"volume":600,"transactions":601,"vwap":602},"2026-07-16",76.26,75.25,4995552.43666,37281,75.8839,{"date":604,"open":241,"high":527,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-15",75.21,75.63,0.06,0.08,5413215.849314,38433,75.6525,{"date":613,"open":514,"high":614,"low":231,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-14",76.07,75.57,0.33,0.44,7270902.438846,47666,75.5768,{"date":622,"open":591,"high":496,"low":623,"close":624,"change":166,"percent_change":335,"volume":625,"transactions":626,"vwap":627},"2026-07-13",75.07,75.24,6081437.563875,48005,75.3532,{"date":629,"open":496,"high":630,"low":631,"close":632,"change":561,"percent_change":562,"volume":633,"transactions":9,"vwap":632},"2026-07-10",75.97,75.14,75.67,6724600,{"date":635,"open":240,"high":559,"low":605,"close":281,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":281},"2026-07-09",0.97,1.3,4702700,{"date":640,"open":623,"high":623,"low":641,"close":516,"change":336,"percent_change":642,"volume":643,"transactions":9,"vwap":516},"2026-07-08",74.080002,-0.98,5993900,{"date":645,"open":646,"high":647,"low":272,"close":648,"change":649,"percent_change":376,"volume":650,"transactions":9,"vwap":648},"2026-07-07",76.21,76.42,75.47,-0.95,5297000,{"date":652,"open":533,"high":653,"low":334,"close":647,"change":616,"percent_change":654,"volume":655,"transactions":9,"vwap":647},"2026-07-06",76.69,0.43,4155700,{"date":657,"open":658,"high":659,"low":238,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-02",76.87,77.28,76.089996,-0.35,-0.46,8444600,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":357,"percent_change":189,"volume":670,"transactions":9,"vwap":669},"2026-07-01",76.74,77.17,76.27,76.44,5642700,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":199,"percent_change":677,"volume":678,"transactions":9,"vwap":676},"2026-06-30",76.6,77.22,76.38,77.11,0.76,7080200,{"date":680,"open":681,"high":353,"low":682,"close":322,"change":683,"percent_change":155,"volume":684,"transactions":9,"vwap":322},"2026-06-29",76.31,75.6,0.31,6295000,{"date":686,"open":687,"high":321,"low":293,"close":533,"change":388,"percent_change":146,"volume":688,"transactions":9,"vwap":533},"2026-06-26",76.019997,9059000,{"date":690,"open":691,"high":692,"low":614,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-25",76.36,77.12,76.46,0.7,0.92,6495800,{"date":698,"open":699,"high":668,"low":238,"close":293,"change":408,"percent_change":700,"volume":701,"transactions":9,"vwap":293},"2026-06-24",75.42,0.61,7535000,{"date":703,"open":704,"high":705,"low":706,"close":272,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":272},"2026-06-23",75,75.91,74.79,-0.77,-1.01,5914100,{"date":711,"open":712,"high":713,"low":524,"close":614,"change":417,"percent_change":714,"volume":715,"transactions":9,"vwap":614},"2026-06-22",75.92,76.3,0.38,6406000,{"date":717,"open":718,"high":719,"low":720,"close":578,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":578},"2026-06-18",75.66,75.9,75.22,0.8,1.07,10312600,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":649,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-17",75.94,76.55,74.82,74.98,-1.25,11239300,{"date":733,"open":355,"high":332,"low":734,"close":228,"change":145,"percent_change":102,"volume":735,"transactions":9,"vwap":228},"2026-06-16",75.82,5466300,{"date":737,"open":290,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-15",77.010002,76.010002,76.16,0.12,0.16,8905800,{"date":745,"open":228,"high":746,"low":249,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-12",76.41,76.040001,0.54,0.72,7332300,{"date":752,"open":753,"high":615,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-11",74.26,74.040001,75.5,1.85,2.51,14601600,{"date":760,"open":220,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-10",75.28,73.61,73.65,-1.08,-1.45,11756400,{"date":768,"open":516,"high":558,"low":769,"close":516,"change":507,"percent_change":488,"volume":770,"transactions":9,"vwap":516},"2026-06-09",73.089996,14117300,{"date":772,"open":773,"high":260,"low":754,"close":774,"change":742,"percent_change":124,"volume":775,"transactions":9,"vwap":774},"2026-06-08",74.45,74.11,9497700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-05",74.9,75.029999,73.69,73.95,-1.51,-2,7705800,{"date":786,"open":217,"high":787,"low":788,"close":789,"change":616,"percent_change":617,"volume":790,"transactions":9,"vwap":789},"2026-06-04",75.65,75.019997,75.46,7539700,{"date":792,"open":778,"high":230,"low":196,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-03",75.13,-0.09,-0.12,7261100,{"date":798,"open":799,"high":720,"low":800,"close":720,"change":265,"percent_change":801,"volume":802,"transactions":9,"vwap":720},"2026-06-02",74.39,74.38,0.91,5393500,{"date":804,"open":197,"high":805,"low":806,"close":807,"change":325,"percent_change":326,"volume":808,"transactions":9,"vwap":807},"2026-06-01",74.77,73.93,74.54,7606700,{"date":810,"open":807,"high":728,"low":811,"close":274,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":274},"2026-05-29",74.25,0.15,0.2,5943400,{"date":816,"open":817,"high":818,"low":163,"close":773,"change":819,"percent_change":741,"volume":820,"transactions":9,"vwap":773},"2026-05-28",74.099998,74.71,0.09,7767700,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-27",74.88,74.3,74.36,-0.29,-0.39,7257700,{"date":830,"open":831,"high":497,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-26",74.089996,73.87,74.65,1.15,1.56,5594200,{"date":838,"open":122,"high":780,"low":839,"close":132,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":132},"2026-05-22",72.97,0.6,0.82,7428100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":812,"volume":850,"transactions":9,"vwap":848},"2026-05-21",72.36,73.11,71.86,72.9,0.11,8188100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-20",71.88,72.82,71.29,72.79,1.34,1.88,8132600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":210,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-19",71.84,71.93,71.14,71.45,-0.97,6613500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":70,"percent_change":71,"volume":874,"transactions":9,"vwap":873},"2026-05-18",72.5,72.81,71.9,72.15,7271000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-15",72.87,72.89,72.12,72.22,-1.22,-1.66,7889900,{"date":885,"open":886,"high":187,"low":887,"close":888,"change":683,"percent_change":544,"volume":889,"transactions":9,"vwap":888},"2026-05-14",73.53,73.13,73.44,5163100,{"date":891,"open":886,"high":892,"low":893,"close":887,"change":365,"percent_change":894,"volume":895,"transactions":9,"vwap":887},"2026-05-13",73.55,72.74,-0.27,5196700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":662,"percent_change":468,"volume":902,"transactions":9,"vwap":901},"2026-05-12",73.7,73.73,72.45,73.33,8331600,{"date":904,"open":905,"high":906,"low":907,"close":187,"change":365,"percent_change":894,"volume":908,"transactions":9,"vwap":187},"2026-05-11",74.14,74.24,73.68,5466500,{"date":910,"open":906,"high":906,"low":911,"close":912,"change":616,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-08",73.72,73.99,0.45,7454400,{"date":916,"open":917,"high":217,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-07",75.050003,73.58,73.66,-0.96,-1.29,9713400,{"date":924,"open":824,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-06",74.72,74.029999,74.62,1.35,1.84,7463700,{"date":932,"open":871,"high":142,"low":933,"close":934,"change":695,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-05",72.64,73.27,1.27,4972800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":662,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-04",72.61,73.040001,72.019997,72.35,-0.63,9189300,{"date":946,"open":947,"high":154,"low":948,"close":871,"change":306,"percent_change":949,"volume":950,"transactions":9,"vwap":871},"2026-05-01",73.12,72.67,0.05,6782700,{"date":952,"open":862,"high":47,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-30",71.76,72.77,1.2,1.68,8384700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":284,"percent_change":82,"volume":964,"transactions":9,"vwap":963},"2026-04-29",72.080002,72.23,71.27,71.57,8224900,{"date":966,"open":21,"high":967,"low":872,"close":968,"change":969,"percent_change":275,"volume":970,"transactions":9,"vwap":968},"2026-04-28",72.93,72.11,-0.73,7462500,{"date":972,"open":973,"high":974,"low":56,"close":975,"change":949,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-27",72.88,73.29,72.84,0.07,7487800,{"date":979,"open":980,"high":981,"low":80,"close":856,"change":812,"percent_change":982,"volume":983,"transactions":9,"vwap":856},"2026-04-24",72.94,73.17,0.21,5802100,{"date":985,"open":939,"high":90,"low":986,"close":933,"change":987,"percent_change":987,"volume":988,"transactions":9,"vwap":933},"2026-04-23",71.82,0,10281100,{"date":990,"open":780,"high":911,"low":991,"close":933,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":933},"2026-04-22",72.47,-0.28,-0.38,5559000,{"date":996,"open":997,"high":926,"low":893,"close":998,"change":113,"percent_change":114,"volume":999,"transactions":9,"vwap":998},"2026-04-21",73.56,72.92,10200400,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":408,"percent_change":315,"volume":1005,"transactions":9,"vwap":1004},"2026-04-20",72.69,73.41,73.36,6290900,{"date":1007,"open":961,"high":142,"low":879,"close":848,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":848},"2026-04-17",1.41,1.97,7333100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1013,"change":243,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1013},"2026-04-16",71.49,71.89,71.22,0.18,5041200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":826,"volume":1025,"transactions":9,"vwap":1023},"2026-04-15",71.58,71.72,71.15,71.36,-0.21,6251200,{"date":1027,"open":1028,"high":953,"low":1029,"close":963,"change":92,"percent_change":264,"volume":1030,"transactions":9,"vwap":963},"2026-04-14",71.42,71.080002,4720200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":677,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-13",70.21,71.26,70.12,71.21,1.08,8526700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":146,"volume":1046,"transactions":9,"vwap":1044},"2026-04-10",70.82,70.88,70.33,70.45,-0.22,5411400,{"date":1048,"open":1033,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":813,"volume":1053,"transactions":9,"vwap":1051},"2026-04-09",70.97,70.13,70.67,0.14,7993600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-08",70.49,70.96,70.15,70.53,1.98,2.89,10845500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":819,"percent_change":243,"volume":1069,"transactions":9,"vwap":1068},"2026-04-07",68.24,68.89,68.080002,68.55,11207200,{"date":1071,"open":1072,"high":1073,"low":28,"close":1074,"change":1075,"percent_change":155,"volume":1076,"transactions":9,"vwap":1074},"2026-04-06",68.07,68.5,68.46,0.28,8971000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":608,"percent_change":741,"volume":1083,"transactions":9,"vwap":1082},"2026-04-02",67.07,68.8,66.89,68.18,14807400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":488,"volume":1091,"transactions":9,"vwap":1089},"2026-04-01",67.97,68.57,67.9,68.099998,0.57,12973000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-31",66.36,67.95,66.2,67.53,1.94,2.96,24048100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-30",66.79,66.82,65.37,65.59,-0.52,-0.79,16261700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-27",66.91,67.010002,65.97,66.11,-1.1,-1.64,16054000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":708,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-26",67.54,68.28,67.17,67.21,-1.48,19265100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-25",68.38,68.6,67.43,68.22,0.59,0.87,14290400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":841,"volume":1143,"transactions":9,"vwap":1141},"2026-03-24",66.56,67.99,66.46,67.63,0.55,17809500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":929,"volume":1151,"transactions":9,"vwap":1149},"2026-03-23",67.18,68.17,66.84,67.080002,1.21,28834000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1125,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-20",67.12,67.29,65.39,65.87,-2.2,18758500,{"date":1161,"open":1162,"high":1163,"low":1094,"close":1164,"change":742,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-19",66.43,67.74,67.35,0.24,18273200,{"date":1168,"open":1121,"high":1169,"low":1123,"close":1170,"change":943,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-18",68.050003,67.19,-0.93,14166900,{"date":1174,"open":1175,"high":1176,"low":1124,"close":1177,"change":913,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-17",67.51,68.19,67.82,0.67,9983400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":694,"volume":1187,"transactions":9,"vwap":1185},"2026-03-16",67.6,68.16,67.33,67.37,0.47,13192900,{"date":1189,"open":1131,"high":1190,"low":1191,"close":1192,"change":71,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-13",67.79,66.69,66.9,-0.15,21042400,{"date":1196,"open":1141,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":783,"volume":1201,"transactions":9,"vwap":1199},"2026-03-12",67.93,66.92,67,-1.37,31759800,{"date":1203,"open":1204,"high":1205,"low":1088,"close":1206,"change":365,"percent_change":826,"volume":1207,"transactions":9,"vwap":1206},"2026-03-11",68.26,68.76,68.37,16589000,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1087,"change":438,"percent_change":662,"volume":1213,"transactions":9,"vwap":1087},"2026-03-10",68.83,69.7,68.48,25546800,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1066,"change":1178,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1066},"2026-03-09",67.65,69.050003,66.67,0.98,38535600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1132,"change":1117,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1132},"2026-03-06",68.72,68.75,67.89,-2.35,21876100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":275,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-05",70.28,70.85,69.35,69.86,-1.41,20250000,{"date":1237,"open":1036,"high":1238,"low":1239,"close":1240,"change":987,"percent_change":987,"volume":1241,"transactions":9,"vwap":1240},"2026-03-04",71.43,70.31,70.86,18828600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1240,"change":376,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1240},"2026-03-03",70.44,71.16,69.25,-1.72,28534400,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":700,"percent_change":254,"volume":1254,"transactions":9,"vwap":1253},"2026-03-02",70.87,72.25,72.099998,22807000,{"date":1256,"open":1257,"high":1258,"low":1041,"close":1013,"change":60,"percent_change":221,"volume":1259,"transactions":9,"vwap":1013},"2026-02-27",71.32,71.5,13879600,{"date":1261,"open":1262,"high":1263,"low":1034,"close":1264,"change":417,"percent_change":346,"volume":1265,"transactions":9,"vwap":1264},"2026-02-26",72.040001,72.31,72.07,13590400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":135,"percent_change":714,"volume":1272,"transactions":9,"vwap":1271},"2026-02-25",72,72.010002,71.25,71.78,9164400,{"date":1274,"open":1251,"high":1275,"low":1276,"close":1277,"change":253,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-24",71.63,70.76,71.51,0.9,12041600,{"date":1281,"open":986,"high":1282,"low":1044,"close":1251,"change":376,"percent_change":1247,"volume":1283,"transactions":9,"vwap":1251},"2026-02-23",71.94,20313000,{"date":1285,"open":1013,"high":1286,"low":1028,"close":968,"change":913,"percent_change":315,"volume":1287,"transactions":9,"vwap":968},"2026-02-20",72.56,24763000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-19",71.41,71.7,71.17,71.66,-0.01,14740600,{"date":1297,"open":1238,"high":1298,"low":1299,"close":1300,"change":125,"percent_change":544,"volume":1301,"transactions":9,"vwap":1300},"2026-02-18",72.19,71.18,71.67,14136000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":243,"percent_change":1016,"volume":1308,"transactions":9,"vwap":1307},"2026-02-17",71.19,72.27,70.47,71.37,23625100,{"date":1310,"open":1311,"high":1275,"low":1035,"close":1312,"change":694,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-13",70.56,71.24,0.99,22535700,{"date":1316,"open":1262,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-12",72.55,70.2,70.54,-1.05,-1.47,26479500,{"date":1324,"open":968,"high":1325,"low":1292,"close":1326,"change":1327,"percent_change":388,"volume":1328,"transactions":9,"vwap":1326},"2026-02-11",72.42,71.59,-0.17,12855200,{"date":1330,"open":1271,"high":1253,"low":1331,"close":953,"change":561,"percent_change":562,"volume":1332,"transactions":9,"vwap":953},"2026-02-10",71.62,12931100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":607,"percent_change":608,"volume":1339,"transactions":9,"vwap":1338},"2026-02-09",71.61,71.99,71.34,71.79,12300000,{"date":1341,"open":1342,"high":986,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-06",70.41,70.32,71.73,2.2,3.16,22983100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-05",69.29,70.14,69.24,69.53,-0.37,-0.53,24480100,{"date":1358,"open":1359,"high":1360,"low":1217,"close":1361,"change":347,"percent_change":49,"volume":1362,"transactions":9,"vwap":1361},"2026-02-04",69.76,70.3,69.9,30979800,{"date":1364,"open":1365,"high":1366,"low":1130,"close":1367,"change":243,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-03",69.49,69.96,69.38,0.19,24809000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1246,"change":199,"percent_change":488,"volume":1375,"transactions":9,"vwap":1246},"2026-02-02",68.43,69.51,68.35,14718000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":943,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-30",68.88,69.44,68.23,68.67,-0.91,24854100,{"date":1385,"open":1386,"high":1387,"low":1212,"close":1388,"change":1193,"percent_change":1045,"volume":1389,"transactions":9,"vwap":1388},"2026-01-29",69.72,69.81,69.3,25218400,{"date":1391,"open":1387,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":145,"volume":1396,"transactions":9,"vwap":1394},"2026-01-28",69.91,69.28,69.45,-0.16,16324700,{"date":1398,"open":1211,"high":1211,"low":1399,"close":1400,"change":987,"percent_change":987,"volume":1401,"transactions":9,"vwap":1400},"2026-01-27",69.34,69.61,10027500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1400,"change":561,"percent_change":562,"volume":1407,"transactions":9,"vwap":1400},"2026-01-26",69.78,70.07,69.43,14937200,{"date":1409,"open":1410,"high":1239,"low":1411,"close":1412,"change":1413,"percent_change":708,"volume":1414,"transactions":9,"vwap":1412},"2026-01-23",70.26,69.39,69.64,-0.71,14135000,{"date":1416,"open":1417,"high":1418,"low":1033,"close":1419,"change":1420,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-22",70.79,71.040001,70.35,0.01,13566300,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-21",69.63,70.69,69.54,70.34,1.25,1.81,27446300,{"date":1432,"open":1433,"high":1387,"low":1434,"close":1435,"change":866,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-20",69.13,68.9,69.089996,-1.38,18564500,{"date":1439,"open":1440,"high":1427,"low":1233,"close":1441,"change":1442,"percent_change":366,"volume":1443,"transactions":9,"vwap":1441},"2026-01-16",70.23,70.059998,-0.18,14889300,{"date":1445,"open":1446,"high":1447,"low":1387,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-15",69.83,70.51,70.24,0.81,1.17,14132500,{"date":1453,"open":1388,"high":1400,"low":1217,"close":1406,"change":976,"percent_change":242,"volume":1454,"transactions":9,"vwap":1406},"2026-01-14",16512000,{"date":1456,"open":1457,"high":1412,"low":1458,"close":1459,"change":1052,"percent_change":813,"volume":1460,"transactions":9,"vwap":1459},"2026-01-13",69.37,69.07,69.36,12228600,{"date":1462,"open":1205,"high":1463,"low":1130,"close":1464,"change":849,"percent_change":742,"volume":1465,"transactions":9,"vwap":1464},"2026-01-12",69.27,69.22,9557100,{"date":1467,"open":1205,"high":1468,"low":1469,"close":1470,"change":840,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-09",69.2,68.53,69.11,0.88,13862600,{"date":1474,"open":1475,"high":1476,"low":1139,"close":1477,"change":397,"percent_change":136,"volume":1478,"transactions":9,"vwap":1477},"2026-01-08",68.059998,68.66,68.51,12323800,{"date":1480,"open":1080,"high":1481,"low":1482,"close":1204,"change":1483,"percent_change":969,"volume":1484,"transactions":9,"vwap":1204},"2026-01-07",68.87,68.089996,-0.5,14089900,{"date":1486,"open":1141,"high":1487,"low":1488,"close":1205,"change":1219,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1205},"2026-01-06",68.82,67.5,1.45,12360200,{"date":1492,"open":1493,"high":1494,"low":1113,"close":1495,"change":1134,"percent_change":637,"volume":1496,"transactions":9,"vwap":1495},"2026-01-05",67.089996,68.010002,67.78,14397100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1112,"change":801,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1112},"2026-01-02",66.28,67.019997,66.010002,1.38,12863500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":210,"percent_change":1320,"volume":1510,"transactions":9,"vwap":1509},"2025-12-31",66.66,66.71,65.99,66,6853800,{"date":1512,"open":1513,"high":1514,"low":1506,"close":1515,"change":145,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-30",66.95,66.99,66.7,-0.34,5540100,{"date":1519,"open":1154,"high":1520,"low":1103,"close":1521,"change":1522,"percent_change":167,"volume":1523,"transactions":9,"vwap":1521},"2025-12-29",67.41,66.93,-0.4,6271900,{"date":1525,"open":1526,"high":1527,"low":1149,"close":1184,"change":1420,"percent_change":1420,"volume":1528,"transactions":9,"vwap":1184},"2025-12-26",67.32,67.36,5353300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1526,"change":242,"percent_change":812,"volume":1534,"transactions":9,"vwap":1526},"2025-12-24",67.26,67.46,67.11,3723800,{"date":1536,"open":1155,"high":1488,"low":1537,"close":1538,"change":365,"percent_change":102,"volume":1539,"transactions":9,"vwap":1538},"2025-12-23",67.029999,67.22,6963500,{"date":1541,"open":1170,"high":1542,"low":1543,"close":1544,"change":1090,"percent_change":254,"volume":1545,"transactions":9,"vwap":1544},"2025-12-22",67.64,67.14,67.42,7629100,{"date":1547,"open":1548,"high":1513,"low":1549,"close":1550,"change":748,"percent_change":1449,"volume":1551,"transactions":9,"vwap":1550},"2025-12-19",66.4,66.34,66.85,13991900,{"date":1553,"open":1554,"high":1513,"low":1555,"close":1556,"change":616,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-18",66.57,66.14,66.31,0.5,10645300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":102,"percent_change":592,"volume":1565,"transactions":9,"vwap":1564},"2025-12-17",66.37,66.94,65.92,65.98,12255500,{"date":1567,"open":1507,"high":1568,"low":1569,"close":1499,"change":707,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1499},"2025-12-16",66.87,65.95,-1.15,10478100,{"date":1573,"open":1488,"high":1182,"low":1104,"close":1574,"change":795,"percent_change":1442,"volume":1575,"transactions":9,"vwap":1574},"2025-12-15",67.050003,8839000,{"date":1577,"open":1147,"high":1132,"low":1514,"close":1123,"change":294,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1123},"2025-12-12",-1.31,9835000,{"date":1581,"open":1184,"high":1582,"low":1184,"close":1475,"change":253,"percent_change":23,"volume":1583,"transactions":9,"vwap":1475},"2025-12-11",68.15,10512400,{"date":1585,"open":1586,"high":1141,"low":1096,"close":1544,"change":1428,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1544},"2025-12-10",66.25,1.89,12701300,{"date":1590,"open":1591,"high":1515,"low":1592,"close":1593,"change":562,"percent_change":325,"volume":1594,"transactions":9,"vwap":1593},"2025-12-09",66.089996,66.050003,66.17,10022100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1483,"volume":1602,"transactions":9,"vwap":1600},"2025-12-08",66.61,66.65,66.099998,66.21,-0.33,7480200,{"date":1604,"open":1554,"high":1081,"low":1605,"close":1606,"change":1607,"percent_change":305,"volume":1608,"transactions":9,"vwap":1606},"2025-12-05",66.39,66.54,0.02,6527700,{"date":1610,"open":1555,"high":1507,"low":1591,"close":1611,"change":616,"percent_change":1557,"volume":1612,"transactions":9,"vwap":1611},"2025-12-04",66.52,7206700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":408,"percent_change":694,"volume":1619,"transactions":9,"vwap":1618},"2025-12-03",65.7,66.27,65.66,66.19,7287700,{"date":1621,"open":1586,"high":1499,"low":1622,"close":1623,"change":145,"percent_change":661,"volume":1624,"transactions":9,"vwap":1623},"2025-12-02",65.71,65.73,7272400,{"date":1626,"open":1617,"high":1627,"low":1617,"close":1628,"change":993,"percent_change":335,"volume":1629,"transactions":9,"vwap":1628},"2025-12-01",66.44,65.96,7488300,{"date":1631,"open":1632,"high":1633,"low":1564,"close":1549,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1549},"2025-11-28",66.16,66.42,0.35,0.53,4613000,{"date":1638,"open":1106,"high":1639,"low":1640,"close":1508,"change":1641,"percent_change":1133,"volume":1642,"transactions":9,"vwap":1508},"2025-11-26",66.45,65.53,0.39,7187100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":955,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-25",64.48,65.68,64.41,65.6,1.86,10242500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":253,"percent_change":32,"volume":1657,"transactions":9,"vwap":1656},"2025-11-24",63.86,64.58,63.71,64.4,8867300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-21",62.56,64.14,62.42,63.76,1.5,2.41,16497700,{"date":1668,"open":1669,"high":1670,"low":26,"close":1671,"change":1672,"percent_change":1117,"volume":1673,"transactions":9,"vwap":1671},"2025-11-20",64.040001,64.37,62.26,-1.04,20577300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":819,"percent_change":1052,"volume":1680,"transactions":9,"vwap":1679},"2025-11-19",63.32,63.68,62.95,63.3,11135900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":813,"percent_change":398,"volume":1687,"transactions":9,"vwap":1686},"2025-11-18",62.69,63.53,62.57,63.21,14111100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-17",64.099998,64.23,62.8,63.0099983,-1.19,-1.85,13750300,{"date":1698,"open":1699,"high":1654,"low":1700,"close":1701,"change":1702,"percent_change":1045,"volume":1703,"transactions":9,"vwap":1701},"2025-11-14",63.59,63.56,64.2,-0.14,13733600,{"date":1705,"open":1706,"high":1106,"low":1661,"close":1707,"change":881,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-11-13",65.24,64.34,-1.86,13071400,{"date":1711,"open":1712,"high":1569,"low":1713,"close":1714,"change":427,"percent_change":1634,"volume":1715,"transactions":9,"vwap":1714},"2025-11-12",65.5,65.44,65.56,8282000,{"date":1717,"open":1718,"high":1714,"low":1719,"close":1720,"change":1721,"percent_change":561,"volume":1722,"transactions":9,"vwap":1720},"2025-11-11",65.23,65.050003,65.33,-0.02,8726400,{"date":1724,"open":1725,"high":1648,"low":1726,"close":1727,"change":544,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-11-10",65.45,64.77,65.35,0.65,8178700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":1735,"percent_change":955,"volume":1736,"transactions":9,"vwap":1733},"2025-11-07",63.77,64.93,63.72,0.77,16479900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":468,"percent_change":920,"volume":1743,"transactions":9,"vwap":1742},"2025-11-06",64.84,65.07,63.95,64.16,16659700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":617,"percent_change":265,"volume":1750,"transactions":9,"vwap":1749},"2025-11-05",64.32,65.2,64.28,64.78,7930200,{"date":1752,"open":1661,"high":1753,"low":1754,"close":1707,"change":177,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1707},"2025-11-04",64.62,64.019997,-0.86,9338800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":561,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-03",64.88,64.91,64.11,64.9,-0.05,8410700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1733,"change":346,"percent_change":507,"volume":1770,"transactions":9,"vwap":1733},"2025-10-31",64.69,65.099998,64.39,9767700,{"date":1772,"open":1726,"high":1773,"low":1774,"close":1775,"change":210,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-30",65.43,64.52,64.53,-1.07,10587400,{"date":1779,"open":1773,"high":1509,"low":1780,"close":1718,"change":103,"percent_change":468,"volume":1781,"transactions":9,"vwap":1718},"2025-10-29",64.92,13807600,{"date":1783,"open":1784,"high":1785,"low":1106,"close":1786,"change":114,"percent_change":1382,"volume":1787,"transactions":9,"vwap":1786},"2025-10-28",66.22,66.26,65.64,7398600,{"date":1789,"open":1611,"high":1554,"low":1592,"close":1790,"change":397,"percent_change":714,"volume":1791,"transactions":9,"vwap":1790},"2025-10-27",66.24,6601200,{"date":1793,"open":1094,"high":1794,"low":1114,"close":1508,"change":136,"percent_change":156,"volume":1795,"transactions":9,"vwap":1508},"2025-10-24",66.38,8843600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1471,"percent_change":448,"volume":1802,"transactions":9,"vwap":1801},"2025-10-23",64.98,65.74,64.86,65.62,8200300,{"date":1804,"open":1805,"high":1617,"low":1806,"close":1807,"change":707,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-22",65.46,64.47,64.74,-1.18,12869000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":397,"percent_change":714,"volume":1816,"transactions":9,"vwap":1815},"2025-10-21",65.26,65.72,64.99,65.51,7601900,{"date":1818,"open":1814,"high":1819,"low":1759,"close":1812,"change":200,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1812},"2025-10-20",65.34,1.23,5958800,{"date":1823,"open":1824,"high":1753,"low":1754,"close":1806,"change":243,"percent_change":813,"volume":1825,"transactions":9,"vwap":1806},"2025-10-17",64.24,15627800,{"date":1827,"open":1828,"high":1829,"low":1669,"close":1707,"change":221,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1707},"2025-10-16",65.28,65.31,-1.23,20288300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":607,"percent_change":819,"volume":1838,"transactions":9,"vwap":1837},"2025-10-15",65.49,65.82,64.61,65.14,13515900,{"date":1840,"open":1841,"high":1773,"low":1841,"close":1842,"change":1133,"percent_change":801,"volume":1843,"transactions":9,"vwap":1842},"2025-10-14",63.82,65.080002,12764900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-13",64.029999,64.71,63.96,64.49,1.24,1.96,8931900,{"date":1854,"open":1706,"high":1819,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-10-10",63.2,63.25,-1.84,-2.83,21648100,{"date":1861,"open":1862,"high":1628,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-09",65.77,64.94,65.089996,-0.72,-1.09,7239300,{"date":1869,"open":1805,"high":1870,"low":1768,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-08",65.89,65.81,0.66,1.01,6571700,{"date":1876,"open":1508,"high":1877,"low":1878,"close":1879,"change":969,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-07",66.059998,64.95,65.15,-1.11,10376600,{"date":1883,"open":1599,"high":1618,"low":1884,"close":1885,"change":849,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-06",65.61,65.88,0.17,7051700,{"date":1889,"open":1890,"high":1593,"low":1617,"close":1862,"change":813,"percent_change":683,"volume":1891,"transactions":9,"vwap":1862},"2025-10-03",65.79,8785100,{"date":1893,"open":1894,"high":1786,"low":1895,"close":1896,"change":608,"percent_change":741,"volume":1897,"transactions":9,"vwap":1896},"2025-10-02",65.48,65.029999,65.57,8533800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1834,"change":427,"percent_change":1634,"volume":1903,"transactions":9,"vwap":1834},"2025-10-01",65.040001,65.58,65,7901300,{"date":1905,"open":1906,"high":1727,"low":1907,"close":1812,"change":976,"percent_change":849,"volume":1908,"transactions":9,"vwap":1812},"2025-09-30",65.16,64.67,7768800,{"date":1910,"open":1911,"high":1646,"low":1902,"close":1912,"change":1193,"percent_change":145,"volume":1913,"transactions":9,"vwap":1912},"2025-09-29",65.67,65.19,6952400,{"date":1915,"open":1916,"high":1105,"low":1807,"close":1819,"change":1872,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1819},"2025-09-26",64.87,1.02,7579800,{"date":1920,"open":1921,"high":1726,"low":1922,"close":1923,"change":1924,"percent_change":81,"volume":1925,"transactions":9,"vwap":1923},"2025-09-25",64.59,64.27,64.68,-0.36,9568500,{"date":1927,"open":1928,"high":1871,"low":1900,"close":1900,"change":232,"percent_change":82,"volume":1929,"transactions":9,"vwap":1900},"2025-09-24",65.65,7274000,{"date":1931,"open":1799,"high":1600,"low":1773,"close":1640,"change":325,"percent_change":794,"volume":1932,"transactions":9,"vwap":1640},"2025-09-23",9949400,{"date":1934,"open":1773,"high":1623,"low":1912,"close":1106,"change":1721,"percent_change":561,"volume":1935,"transactions":9,"vwap":1106},"2025-09-22",7598400,{"date":1937,"open":1938,"high":1938,"low":1805,"close":1884,"change":1355,"percent_change":221,"volume":1939,"transactions":9,"vwap":1884},"2025-09-19",66.18,9929700,{"date":1941,"open":1942,"high":1790,"low":1834,"close":1555,"change":508,"percent_change":935,"volume":1943,"transactions":9,"vwap":1555},"2025-09-18",65.63,8944500,{"date":1945,"open":1946,"high":1140,"low":1947,"close":1829,"change":326,"percent_change":795,"volume":1948,"transactions":9,"vwap":1829},"2025-09-17",65.55,64.83,12532600,{"date":1950,"open":1801,"high":1622,"low":1719,"close":1156,"change":1522,"percent_change":582,"volume":1951,"transactions":9,"vwap":1156},"2025-09-16",6859700,{"date":1953,"open":1954,"high":1955,"low":1646,"close":1890,"change":1420,"percent_change":1607,"volume":1956,"transactions":9,"vwap":1890},"2025-09-15",65.94,66.23,6796000,{"date":1958,"open":1959,"high":1627,"low":1862,"close":1960,"change":969,"percent_change":1116,"volume":1961,"transactions":9,"vwap":1960},"2025-09-12",66.29,65.78,8307900,{"date":1963,"open":1786,"high":1964,"low":1712,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-09-11",66.55,66.51,1.09,1.67,8036000,{"date":1970,"open":1971,"high":1870,"low":1972,"close":1973,"change":561,"percent_change":1763,"volume":1974,"transactions":9,"vwap":1973},"2025-09-10",65.47,65.18,65.42,6809300,{"date":1976,"open":1508,"high":1508,"low":1977,"close":1725,"change":114,"percent_change":1382,"volume":1978,"transactions":9,"vwap":1725},"2025-09-09",65.27,6685500,{"date":1980,"open":1981,"high":1632,"low":1884,"close":1592,"change":987,"percent_change":987,"volume":1982,"transactions":9,"vwap":1592},"2025-09-08",66.15,7757900,{"date":1984,"open":1599,"high":1985,"low":1986,"close":1592,"change":398,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1592},"2025-09-05",66.62,65.52,0.49,9781400,{"date":1990,"open":1902,"high":1799,"low":1726,"close":1623,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1623},"2025-09-04",0.93,1.44,4953200,{"date":1995,"open":1726,"high":1996,"low":1997,"close":1998,"change":499,"percent_change":1327,"volume":1999,"transactions":9,"vwap":1998},"2025-09-03",65.21,64.43,64.8,8439700,{"date":2001,"open":2002,"high":1863,"low":2003,"close":1760,"change":437,"percent_change":993,"volume":2004,"transactions":9,"vwap":1760},"2025-09-02",64.46,64.33,8959700,{"date":2006,"open":1640,"high":1786,"low":1878,"close":1906,"change":661,"percent_change":1355,"volume":2007,"transactions":9,"vwap":1906},"2025-08-29",7881100,{"date":2009,"open":1884,"high":1786,"low":1879,"close":1815,"change":608,"percent_change":741,"volume":2010,"transactions":9,"vwap":1815},"2025-08-28",5550400,{"date":2012,"open":1780,"high":1946,"low":1739,"close":1773,"change":913,"percent_change":22,"volume":2013,"transactions":9,"vwap":1773},"2025-08-27",8891000,{"date":2015,"open":1759,"high":1912,"low":2016,"close":1798,"change":135,"percent_change":544,"volume":2017,"transactions":9,"vwap":1798},"2025-08-26",64.82,6667700,{"date":2019,"open":1842,"high":2020,"low":2021,"close":1847,"change":1483,"percent_change":707,"volume":2022,"transactions":9,"vwap":1847},"2025-08-25",65.11,64.7,5878000,{"date":2024,"open":2025,"high":1971,"low":1655,"close":1996,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1996},"2025-08-22",63.75,1.76,2.77,9133500,{"date":2030,"open":2031,"high":1699,"low":2032,"close":2033,"change":71,"percent_change":1395,"volume":2034,"transactions":9,"vwap":2033},"2025-08-21",63.22,63.060001,63.45,5321300,{"date":2036,"open":1677,"high":2037,"low":1855,"close":2038,"change":366,"percent_change":103,"volume":2039,"transactions":9,"vwap":2038},"2025-08-20",63.87,63.55,8627100,{"date":2041,"open":2042,"high":1707,"low":2043,"close":2044,"change":741,"percent_change":1368,"volume":2045,"transactions":9,"vwap":2044},"2025-08-19",63.7,63.61,63.81,6301300,{"date":2047,"open":1700,"high":1734,"low":2048,"close":2049,"change":742,"percent_change":397,"volume":2050,"transactions":9,"vwap":2049},"2025-08-18",63.46,63.69,6484900,{"date":2052,"open":2053,"high":1848,"low":2054,"close":1684,"change":1516,"percent_change":1355,"volume":2055,"transactions":9,"vwap":1684},"2025-08-15",63.9,63.49,5141300,{"date":2057,"open":2058,"high":1754,"low":2059,"close":2037,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2037},"2025-08-14",63.99,63.52,-0.83,-1.28,5946200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2021,"change":1313,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2021},"2025-08-13",63.93,64.72,63.8,1.55,5592600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1655,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1655},"2025-08-12",62.63,63.74,62.51,1.42,2.28,5773400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":388,"percent_change":993,"volume":2084,"transactions":9,"vwap":2083},"2025-08-11",62.61,62.82,62.17,62.29,5053100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1294,"percent_change":1721,"volume":2091,"transactions":9,"vwap":2090},"2025-08-08",62.77,62.94,62.43,62.53,4751800,{"date":2093,"open":1676,"high":2094,"low":1671,"close":2095,"change":795,"percent_change":387,"volume":2096,"transactions":9,"vwap":2095},"2025-08-07",63.34,62.54,8102400,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":365,"percent_change":438,"volume":2102,"transactions":9,"vwap":2101},"2025-08-06",62.9,62.47,62.66,6366400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":562,"percent_change":325,"volume":2109,"transactions":9,"vwap":2108},"2025-08-05",62.98,63.09,62.32,62.86,5984800,{"date":2111,"open":2112,"high":2099,"low":2113,"close":2099,"change":1449,"percent_change":637,"volume":2114,"transactions":9,"vwap":2099},"2025-08-04",62.45,62.39,6336900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":211,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-01",62.33,62.37,61.29,62.09,-1.49,9370900,{"date":2124,"open":2048,"high":2044,"low":2125,"close":2126,"change":1865,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-31",62.93,63.029999,-1.13,9636000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2025,"change":1522,"percent_change":468,"volume":2134,"transactions":9,"vwap":2025},"2025-07-30",64.29,64.42,63.41,8235400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":326,"percent_change":795,"volume":2141,"transactions":9,"vwap":2140},"2025-07-29",64.51,64.54,63.94,64.15,5593100,{"date":2143,"open":2144,"high":1753,"low":2145,"close":1691,"change":2146,"percent_change":365,"volume":2147,"transactions":9,"vwap":1691},"2025-07-28",64.57,64.07,-0.13,4939100,{"date":2149,"open":2150,"high":1997,"low":2151,"close":2152,"change":156,"percent_change":1471,"volume":2153,"transactions":9,"vwap":2152},"2025-07-25",64.12,63.67,64.36,4885600,{"date":2155,"open":2150,"high":1824,"low":1732,"close":2067,"change":114,"percent_change":1171,"volume":2156,"transactions":9,"vwap":2067},"2025-07-24",5696600,{"date":2158,"open":2159,"high":2160,"low":2150,"close":1656,"change":347,"percent_change":1449,"volume":2161,"transactions":9,"vwap":1656},"2025-07-23",64.31,64.44,6830800,{"date":2163,"open":2164,"high":2165,"low":1855,"close":2166,"change":488,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-07-22",63.26,63.98,63.88,1.33,7545000,{"date":2170,"open":2171,"high":1677,"low":2172,"close":2173,"change":59,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-07-21",63.6,63.02,63.040001,-0.66,4450500,{"date":2177,"open":1663,"high":2178,"low":1855,"close":2048,"change":562,"percent_change":325,"volume":2179,"transactions":9,"vwap":2048},"2025-07-18",63.84,7274700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":22,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-17",62.83,63.63,62.78,63.5,1.1,7995400,{"date":2189,"open":2190,"high":2099,"low":2191,"close":2192,"change":417,"percent_change":408,"volume":2193,"transactions":9,"vwap":2192},"2025-07-16",62.74,61.9,62.81,7311000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-07-15",63.85,63.92,62.5,62.52,-1.12,-1.76,5730500,{"date":2204,"open":2205,"high":2042,"low":1686,"close":2206,"change":813,"percent_change":398,"volume":2207,"transactions":9,"vwap":2206},"2025-07-14",63.35,63.64,4182600,{"date":2209,"open":2183,"high":1677,"low":2210,"close":2211,"change":81,"percent_change":1755,"volume":2212,"transactions":9,"vwap":2211},"2025-07-11",63.33,63.44,4787700,{"date":2214,"open":2042,"high":1670,"low":2215,"close":2058,"change":2216,"percent_change":1635,"volume":2217,"transactions":9,"vwap":2058},"2025-07-10",63.58,0.34,5290300,{"date":2219,"open":1732,"high":1732,"low":2220,"close":2221,"change":1165,"percent_change":714,"volume":2222,"transactions":9,"vwap":2221},"2025-07-09",63.23,63.65,8836500,{"date":2224,"open":2225,"high":2025,"low":1686,"close":2133,"change":91,"percent_change":155,"volume":2226,"transactions":9,"vwap":2133},"2025-07-08",63.24,7369600,{"date":2228,"open":2229,"high":2196,"low":2230,"close":2231,"change":2232,"percent_change":275,"volume":2233,"transactions":9,"vwap":2231},"2025-07-07",63.42,62.75,63.15,-0.64,7031900,{"date":2235,"open":2206,"high":2065,"low":2236,"close":2237,"change":136,"percent_change":199,"volume":2238,"transactions":9,"vwap":2237},"2025-07-03",63.54,63.79,4202400,{"date":2240,"open":2241,"high":2242,"low":2080,"close":2229,"change":315,"percent_change":32,"volume":2243,"transactions":9,"vwap":2229},"2025-07-02",62.84,63.43,7752100,{"date":2245,"open":2246,"high":2225,"low":2247,"close":2248,"change":1735,"percent_change":1850,"volume":2249,"transactions":9,"vwap":2248},"2025-07-01",61.84,61.74,62.79,9975400,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":987,"percent_change":987,"volume":2255,"transactions":9,"vwap":2254},"2025-06-30",62.18,61.79,62.02,7139700,{"date":2257,"open":2258,"high":2089,"low":2259,"close":2254,"change":1886,"percent_change":135,"volume":2260,"transactions":9,"vwap":2254},"2025-06-27",62,61.66,7374900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1449,"percent_change":2167,"volume":2267,"transactions":9,"vwap":2266},"2025-06-26",61.34,61.91,61.25,61.85,6601800,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":232,"percent_change":221,"volume":2273,"transactions":9,"vwap":2272},"2025-06-25",61.58,60.95,61.040001,9935700,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":156,"percent_change":695,"volume":2280,"transactions":9,"vwap":2279},"2025-06-24",61.32,61.68,61.11,61.53,14281200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":748,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-23",60.33,61.02,59.84,60.97,0.89,10129900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1721,"percent_change":561,"volume":2295,"transactions":9,"vwap":2294},"2025-06-20",60.66,60.86,60.17,60.43,7921200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":124,"percent_change":136,"volume":2302,"transactions":9,"vwap":2301},"2025-06-18",60.31,60.93,60.15,60.45,8181700,{"date":2304,"open":2305,"high":2291,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-06-17",60.36,60.18,60.23,-0.51,-0.84,6822000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":314,"percent_change":721,"volume":2317,"transactions":9,"vwap":2316},"2025-06-16",60.58,61.07,60.44,60.74,7617000,{"date":2319,"open":2320,"high":2271,"low":2321,"close":2322,"change":211,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-06-13",60.55,60.029999,60.26,-1.54,7669800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2328,"change":976,"percent_change":849,"volume":2330,"transactions":9,"vwap":2328},"2025-06-12",60.79,61.2,60.62,8475100,{"date":2332,"open":2333,"high":2334,"low":2286,"close":2335,"change":438,"percent_change":1107,"volume":2336,"transactions":9,"vwap":2335},"2025-06-11",61.63,61.7,61.13,7357200,{"date":2338,"open":2339,"high":2334,"low":2340,"close":2341,"change":1016,"percent_change":417,"volume":2342,"transactions":9,"vwap":2341},"2025-06-10",61.47,61.24,61.45,6860300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1016,"percent_change":417,"volume":2349,"transactions":9,"vwap":2348},"2025-06-09",61.37,61.6,61.0099983,61.27,4638600,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":199,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-06-06",61.14,61.23,60.83,61.09,0.96,6351600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":794,"percent_change":1193,"volume":2364,"transactions":9,"vwap":2363},"2025-06-05",60.71,60.9,60.2,60.51,6474500,{"date":2366,"open":2327,"high":2367,"low":2313,"close":2368,"change":499,"percent_change":1442,"volume":2369,"transactions":9,"vwap":2368},"2025-06-04",60.96,60.6,5861500,{"date":2371,"open":2372,"high":2354,"low":2373,"close":2360,"change":49,"percent_change":1428,"volume":2374,"transactions":9,"vwap":2360},"2025-06-03",60.07,59.8,6834800,{"date":2376,"open":2377,"high":2321,"low":2378,"close":2379,"change":326,"percent_change":2146,"volume":2380,"transactions":9,"vwap":2379},"2025-06-02",59.95,59.14,59.96,6197300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":437,"percent_change":103,"volume":2387,"transactions":9,"vwap":2386},"2025-05-30",60.049999,60.28,59.52,60.040001,6267400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":742,"percent_change":135,"volume":2394,"transactions":9,"vwap":2393},"2025-05-29",60.54,60.61,59.79,60.29,5703800,{"date":2396,"open":2397,"high":2398,"low":2383,"close":2399,"change":2400,"percent_change":2061,"volume":2401,"transactions":9,"vwap":2399},"2025-05-28",60.91,60.98,60.13,-0.78,6958800,{"date":2403,"open":2404,"high":2397,"low":2405,"close":2397,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2397},"2025-05-27",60.35,59.94,1.32,2.22,6966600,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":499,"percent_change":1442,"volume":2414,"transactions":9,"vwap":2413},"2025-05-23",58.84,59.77,59.59,7804200,{"date":2416,"open":2417,"high":2386,"low":2418,"close":2419,"change":325,"percent_change":71,"volume":2420,"transactions":9,"vwap":2419},"2025-05-22",59.53,59.35,59.7,8088200,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-05-21",60.84,61,59.75,59.76,-1.65,-2.69,8216700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1327,"percent_change":992,"volume":2436,"transactions":9,"vwap":2435},"2025-05-20",61.51,61.71,61.22,61.41,6728500,{"date":2438,"open":2439,"high":2440,"low":2398,"close":2270,"change":388,"percent_change":827,"volume":2441,"transactions":9,"vwap":2270},"2025-05-19",61.060001,61.64,6878600,{"date":2443,"open":2265,"high":2444,"low":2398,"close":2444,"change":1872,"percent_change":1037,"volume":2445,"transactions":9,"vwap":2444},"2025-05-16",61.82,4637900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1052,"percent_change":427,"volume":2452,"transactions":9,"vwap":2451},"2025-05-15",60.82,61.19,60.57,61.16,4761500,{"date":2454,"open":2352,"high":2455,"low":2456,"close":2284,"change":387,"percent_change":146,"volume":2457,"transactions":9,"vwap":2284},"2025-05-14",61.31,60.89,10606900,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":813,"percent_change":616,"volume":2464,"transactions":9,"vwap":2463},"2025-05-13",61.18,61.5,61.080002,61.21,6619200,{"date":2466,"open":2367,"high":2265,"low":2467,"close":2347,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2347},"2025-05-12",60.5,2.11,3.58,10139000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":70,"percent_change":795,"volume":2477,"transactions":9,"vwap":2476},"2025-05-09",59.13,59.2,58.7,58.9,14164700,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":1428,"volume":2485,"transactions":9,"vwap":2483},"2025-05-08",58.79,59.51,58.48,58.97,0.73,9429300,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":742,"percent_change":1075,"volume":2492,"transactions":9,"vwap":2491},"2025-05-07",58.3,58.57,57.88,58.24,7799400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":59,"percent_change":1865,"volume":2499,"transactions":9,"vwap":2498},"2025-05-06",58.049999,58.56,57.76,58.080002,7799300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2146,"percent_change":1045,"volume":2506,"transactions":9,"vwap":2505},"2025-05-05",58.18,58.92,58.15,58.5,7682700,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":477,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-05-02",58.09,58.76,57.99,58.63,2.39,10495700,{"date":2516,"open":2517,"high":2490,"low":2518,"close":2519,"change":1634,"percent_change":507,"volume":2520,"transactions":9,"vwap":2519},"2025-05-01",57.29,56.84,57.26,10142100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1327,"percent_change":102,"volume":2527,"transactions":9,"vwap":2526},"2025-04-30",56.29,57.080002,55.68,56.91,11475700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2524,"change":1075,"percent_change":1987,"volume":2533,"transactions":9,"vwap":2524},"2025-04-29",56.63,57.35,56.36,6467300,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":982,"percent_change":136,"volume":2540,"transactions":9,"vwap":2539},"2025-04-28",56.73,57.14,56.22,56.8,9639400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":366,"percent_change":662,"volume":2547,"transactions":9,"vwap":2546},"2025-04-25",56.52,56.76,56.15,56.59,7533900,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":955,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-04-24",55.83,56.92,55.61,56.85,2.16,9981700,{"date":2557,"open":2558,"high":2531,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-04-23",56.38,55.46,55.65,0.71,1.29,13815500,{"date":39,"open":2565,"high":2566,"low":35,"close":2567,"change":265,"percent_change":1428,"volume":2568,"transactions":9,"vwap":2567},54.26,55.14,54.94,17708300,{"status":2570,"indices":2571,"watchlist":2610,"sectors":2630,"benchmarks":2676},"success",[2572,2578,2584,2590,2597,2603],{"symbol":2573,"name":2574,"price":2575,"change":2576,"pct_change":2484,"is_up":11,"sparkline":2577,"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":2579,"name":2580,"price":2581,"change":2582,"pct_change":32,"is_up":11,"sparkline":2583,"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":2585,"name":2586,"price":2587,"change":2588,"pct_change":1987,"is_up":11,"sparkline":2589,"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":2591,"name":2592,"price":2593,"change":2594,"pct_change":2595,"is_up":11,"sparkline":2596,"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":2598,"name":2599,"price":2600,"change":2601,"pct_change":1278,"is_up":11,"sparkline":2602,"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":2604,"name":2605,"price":2606,"change":764,"pct_change":2607,"is_up":2608,"sparkline":2609,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2611,2617,2623],{"symbol":2612,"name":2613,"price":2614,"change":2615,"pct_change":857,"is_up":11,"sparkline":2616,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2618,"name":2619,"price":2620,"change":2621,"pct_change":1917,"is_up":11,"sparkline":2622,"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":2624,"name":2625,"price":2626,"change":2627,"pct_change":2628,"is_up":11,"sparkline":2629,"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",[2631,2635,2639,2643,2648,2652,2655,2660,2664,2668,2672],{"name":2632,"etf":2633,"change":1873,"price":2634,"is_up":11},"Technology","XLK",199.81,{"name":2636,"etf":2637,"change":607,"price":2638,"is_up":11},"Financials","XLF",53.49,{"name":2640,"etf":2641,"change":1294,"price":2642,"is_up":2608},"Healthcare","XLV",166.18,{"name":2644,"etf":2645,"change":2646,"price":2647,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2649,"etf":2650,"change":397,"price":2651,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2653,"etf":2654,"change":346,"price":1678,"is_up":11},"Energy","XLE",{"name":2656,"etf":2657,"change":2658,"price":2659,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2661,"etf":2662,"change":1872,"price":2663,"is_up":11},"Materials","XLB",48.86,{"name":2665,"etf":2666,"change":398,"price":2667,"is_up":11},"Real Estate","XLRE",40.81,{"name":2669,"etf":2670,"change":714,"price":2671,"is_up":11},"Utilities","XLU",39.83,{"name":2673,"etf":2674,"change":1634,"price":2675,"is_up":11},"Comm Services","XLC",110.32,[2677,2682,2686,2690],{"ticker":2678,"name":2679,"price":2680,"change":2681,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2683,"name":2684,"price":2685,"change":1917,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2687,"name":2688,"price":2689,"change":1987,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2691,"name":2692,"price":2693,"change":1278,"is_up":11},"IWM","iShares Russell 2000",281.52]