[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFAV":3,"stock-historical-EFAV":30,"homepage-market-summary":2332},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFAV","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 MSCI EAFE Min Vol Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.703,3.36828,"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},90.96,91.09,91.14,90.615,90.5,0.46,0.51,706086.365176,95.34,83.51,504913.38363626,63,3759,{"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},80.65,490725,179114445.909065,11.79,"2025-04-22",[41,44,54,64,74,85,96,106,116,125,136,147,157,168,178,186,197,208,217,227,237,246,254,264,274,281,290,300,309,319,327,338,346,355,366,377,385,395,403,412,418,428,438,448,457,465,475,486,494,504,513,523,534,544,555,564,575,585,595,605,613,620,627,635,641,648,656,663,671,678,684,690,697,704,710,718,724,732,737,746,752,760,767,774,782,787,794,801,809,816,822,828,835,842,849,856,862,869,874,880,887,895,901,908,914,921,926,931,936,940,944,948,954,960,968,976,981,987,993,997,1003,1007,1012,1016,1023,1027,1034,1040,1045,1052,1057,1063,1068,1073,1078,1085,1092,1098,1105,1112,1117,1123,1127,1132,1138,1141,1146,1153,1158,1164,1171,1179,1185,1191,1196,1202,1206,1210,1216,1223,1228,1232,1237,1243,1248,1253,1257,1262,1267,1272,1279,1284,1291,1297,1302,1309,1316,1323,1329,1334,1340,1346,1354,1359,1364,1369,1375,1382,1389,1395,1400,1406,1411,1416,1422,1427,1433,1439,1445,1450,1458,1463,1467,1473,1478,1485,1493,1497,1502,1509,1515,1521,1526,1530,1535,1541,1549,1555,1564,1572,1576,1580,1586,1592,1597,1601,1606,1611,1618,1624,1629,1635,1640,1648,1654,1657,1661,1668,1673,1679,1684,1689,1694,1701,1708,1714,1719,1724,1729,1735,1741,1746,1752,1757,1761,1765,1771,1779,1785,1790,1796,1800,1804,1810,1816,1821,1826,1830,1836,1841,1845,1850,1855,1860,1864,1869,1873,1876,1880,1887,1892,1896,1901,1906,1910,1913,1916,1919,1925,1930,1933,1937,1943,1948,1952,1960,1967,1973,1980,1987,1990,1994,2001,2005,2011,2016,2023,2029,2036,2041,2045,2050,2057,2062,2069,2076,2080,2084,2089,2094,2100,2107,2113,2119,2123,2129,2136,2143,2149,2152,2155,2159,2163,2165,2168,2172,2176,2180,2184,2189,2195,2198,2203,2208,2213,2219,2222,2228,2235,2241,2248,2254,2260,2266,2270,2272,2277,2281,2286,2292,2298,2307,2313,2320,2327],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},6702,90.9144,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",90.64,90.865,90.245,-0.62,-0.68,930372.124459,11632,90.5884,{"date":55,"open":56,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",91.85,91.085,91.12,-0.39,-0.43,1107297.705,8127,91.6817,{"date":65,"open":66,"high":67,"low":18,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",91.52,91.67,91.51,-1.01,-1.09,586524.486532,9625,91.4201,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",92.26,92.76,92.23,92.52,-0.32,-0.34,434234.808917,6594,92.4668,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",92.54,92.87,92.39,92.84,0.63,0.68,510305.436238,5435,92.7292,{"date":97,"open":89,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",92.5,91.97,92.21,-0.19,-0.21,640308.086045,7079,92.2711,{"date":107,"open":108,"high":90,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",92.49,92.2,92.4,-1.07,-1.14,470149.172971,5244,92.6443,{"date":117,"open":118,"high":118,"low":119,"close":120,"change":121,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",93.68,93.19,93.47,0.05,604545.344101,4574,93.4558,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",93.57,93.695,93.27,93.42,0.44,0.47,348514.04803,4420,93.4465,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",93,93.07,92.79,92.98,-1.2,-1.27,627906.662752,8253,93.186,{"date":148,"open":149,"high":150,"low":151,"close":149,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",94.18,94.36,94.04,0.83,0.89,310882.89258,3118,94.1962,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",93.94,94.3,93.0001,93.35,-0.7,-0.74,427447.797506,5125,93.693,{"date":169,"open":170,"high":171,"low":172,"close":173,"change":174,"percent_change":59,"volume":175,"transactions":176,"vwap":177},"2026-09-15",93.9,94.12,93.77,94.05,-0.37,360552.90581,3848,93.9652,{"date":179,"open":180,"high":181,"low":171,"close":182,"change":131,"percent_change":132,"volume":183,"transactions":184,"vwap":185},"2026-09-14",94.23,94.73,94.42,359190.30589,5634,94.4898,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-11",94.03,94.46,93.865,93.98,0.72,0.77,508608.532461,4614,94.0529,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-10",93.49,93.725,93.175,93.26,-0.29,-0.31,668552.888866,5037,93.4071,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":50,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-09",94.08,93.48,93.55,-0.72,360579.390185,4091,93.6418,{"date":218,"open":219,"high":220,"low":221,"close":180,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-08",94.45,94.71,94.155,-0.55,-0.58,463474.36314,4777,94.3216,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-04",94.5,94.97,94.78,-0.38,-0.4,254463.263393,3905,94.7706,{"date":238,"open":239,"high":25,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-03",94.83,95.16,0.88,0.93,415372.3174,4698,95.154,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":131,"percent_change":132,"volume":251,"transactions":252,"vwap":253},"2026-09-02",93.8,94.37,94.28,361892.513096,4490,94.2221,{"date":255,"open":256,"high":150,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-01",94.1,93.74,93.84,-0.28,-0.3,531459.469064,5789,93.9446,{"date":265,"open":266,"high":267,"low":268,"close":171,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-31",94.21,94.32,94.005,0.32,0.34,304459.354516,4012,94.105,{"date":275,"open":182,"high":276,"low":277,"close":248,"change":102,"percent_change":278,"volume":279,"transactions":114,"vwap":280},"2026-08-28",94.49,93.675,-0.22,676700.608152,93.8788,{"date":282,"open":283,"high":210,"low":284,"close":285,"change":81,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-27",93.83,93.745,94.01,-0.36,223153.314555,3041,93.923,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":49,"volume":297,"transactions":298,"vwap":299},"2026-08-26",94.43,94.64,94.315,94.35,-0.59,213831.402551,2677,94.4034,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-25",94.52,94.94,0.36,0.38,281170.608524,3773,94.8016,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-24",94.47,94.635,94.2,94.58,-0.05,283502.405971,5106,94.5295,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":92,"percent_change":192,"volume":324,"transactions":325,"vwap":326},"2026-08-21",94.38,94.705,94.63,189569.35854,4258,94.6073,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-20",93.99,94.33,93.925,93.95,-0.11,-0.12,260835.981271,3279,94.0721,{"date":339,"open":340,"high":267,"low":340,"close":341,"change":32,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-19",93.31,94.06,1.07,482019.138715,6006,94.0502,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":334,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-18",93.01,93.44,93.06,-0.13,566533.164677,4528,93.1438,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-17",93.37,93.445,93.0056,93.18,-0.48,-0.51,443171.719199,3723,93.2535,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-14",93.62,93.88,93.61,93.66,0.29,0.31,190374.136163,4291,93.6904,{"date":378,"open":379,"high":380,"low":379,"close":357,"change":381,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-13",93.2,93.64,0.04,455453.484918,4923,93.3815,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-12",93.56,93.165,93.33,-0.16,-0.17,637623.212496,6351,93.3276,{"date":396,"open":127,"high":397,"low":398,"close":199,"change":399,"percent_change":390,"volume":400,"transactions":401,"vwap":402},"2026-08-11",93.765,93.295,-0.15,1551539.879252,11894,93.4815,{"date":404,"open":405,"high":406,"low":405,"close":380,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-10",93.36,93.825,-0.61,-0.65,341576.005011,4343,93.6735,{"date":413,"open":188,"high":250,"low":285,"close":414,"change":32,"percent_change":342,"volume":415,"transactions":416,"vwap":417},"2026-08-07",94.25,677835.718638,5580,94.1886,{"date":419,"open":202,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-06",93.51,93.065,93.25,0.66,0.71,237825.973152,2717,93.1941,{"date":429,"open":430,"high":431,"low":79,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-05",92.83,93.02,92.59,-0.09,-0.1,1347282.988041,11766,92.6896,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-04",92.47,92.955,92.37,92.68,-0.04,325174.90542,4225,92.7198,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":278,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-03",92.94,92.61,92.72,-0.24,319423.477903,3367,92.7511,{"date":458,"open":459,"high":460,"low":109,"close":450,"change":461,"percent_change":70,"volume":462,"transactions":463,"vwap":464},"2026-07-31",92.53,93.03,-1.02,668961.397625,6941,92.6424,{"date":466,"open":467,"high":188,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-30",93.16,93.0701,93.96,0.85,0.91,594244.974774,7727,93.7237,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-29",92.875,93.875,92.85,93.11,0.59,0.64,771543.106203,8597,93.2163,{"date":487,"open":488,"high":489,"low":488,"close":79,"change":490,"percent_change":342,"volume":491,"transactions":492,"vwap":493},"2026-07-28",91.91,92.77,0.98,1090391.394406,14862,92.5968,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":482,"volume":501,"transactions":502,"vwap":503},"2026-07-27",91.39,91.74,91.38,91.54,0.58,476849.289836,5601,91.5318,{"date":505,"open":506,"high":507,"low":506,"close":17,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-24",90.53,91.24,1.03,1.15,508453.80812,7317,90.9523,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":461,"volume":520,"transactions":521,"vwap":522},"2026-07-23",89.87,90.215,89.8,89.93,-0.93,347633.44943,4558,89.8972,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-22",91.13,91.29,90.78,90.86,0.19,0.21,282752.851018,4941,90.9187,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":121,"volume":541,"transactions":542,"vwap":543},"2026-07-21",90.645,90.81,90.28,90.67,0.045,251354.998527,2835,90.6523,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-20",90.84,90.925,90.55,90.625,-0.425,-0.47,897593.675432,10669,90.7661,{"date":556,"open":528,"high":557,"low":558,"close":559,"change":560,"percent_change":241,"volume":561,"transactions":562,"vwap":563},"2026-07-17",91.235,90.785,91.05,0.79,1086590.341656,11389,90.9925,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-16",90.04,90.45,89.785,90.26,0.09,0.1,909187.300903,10903,90.1988,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-15",89.7,90.31,90.17,0.14,0.16,352267.283338,4220,90.0346,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":373,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-14",90.2,90.59,90,90.03,0.35,200863.508374,3614,90.1917,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":571,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-13",89.67,90.07,89.59,89.72,0.11,446080.812146,5127,89.7547,{"date":606,"open":607,"high":600,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-10",89.5,89.21,89.62,0.24,0.27,447700,{"date":614,"open":607,"high":615,"low":616,"close":617,"change":618,"percent_change":259,"volume":619,"transactions":9,"vwap":617},"2026-07-09",89.52,89.32,89.38,-0.25,451500,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":333,"percent_change":334,"volume":626,"transactions":9,"vwap":625},"2026-07-08",89.55,89.68,89.07,89.63,483400,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":22,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-07-07",89.9,90.27,89.6,89.74,0.52,418600,{"date":636,"open":617,"high":617,"low":637,"close":638,"change":639,"percent_change":372,"volume":640,"transactions":9,"vwap":638},"2026-07-06",88.89,89.28,0.26,249500,{"date":642,"open":643,"high":616,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-02",88.58,89.019997,1.8,2.06,461000,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-01",86.79,87.38,87.22,-0.49,-0.56,510100,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":233,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-30",87.47,87.71,87.4,-0.45,590200,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":591,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-06-29",87.99,88.12,87.69,88.11,0.4,431900,{"date":672,"open":660,"high":673,"low":674,"close":675,"change":92,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-06-26",87.87,87.3,87.76,0.78,511600,{"date":679,"open":680,"high":658,"low":680,"close":681,"change":682,"percent_change":570,"volume":683,"transactions":9,"vwap":681},"2026-06-25",87.010002,87.080002,0.08,439000,{"date":685,"open":686,"high":687,"low":688,"close":686,"change":570,"percent_change":571,"volume":689,"transactions":9,"vwap":686},"2026-06-24",87,87.19,86.64,294800,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":390,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-23",86.66,87.16,86.91,-0.18,248800,{"date":698,"open":699,"high":700,"low":650,"close":701,"change":204,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-22",86.84,87.27,87.07,-0.35,456200,{"date":705,"open":706,"high":706,"low":652,"close":651,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":651},"2026-06-18",87.9,-0.23,-0.26,452900,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-17",88.56,87.39,87.61,-0.97,-1.1,770900,{"date":719,"open":720,"high":721,"low":722,"close":643,"change":269,"percent_change":304,"volume":723,"transactions":9,"vwap":643},"2026-06-16",88.68,88.84,88.41,352800,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-15",88.99,88.22,88.26,-2.6,-2.86,597000,{"date":733,"open":537,"high":734,"low":548,"close":528,"change":351,"percent_change":735,"volume":736,"transactions":9,"vwap":528},"2026-06-12",91.099998,-0.14,469800,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-11",90.48,91.27,89.91,90.99,1.52,1.7,693100,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":707,"percent_change":708,"volume":751,"transactions":9,"vwap":750},"2026-06-10",89.66,90.099998,89.47,400700,{"date":753,"open":754,"high":755,"low":756,"close":577,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":577},"2026-06-09",90.010002,90.040001,88.87,0.2,0.22,656800,{"date":761,"open":629,"high":762,"low":763,"close":607,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":607},"2026-06-08",89.97,89.36,0.54,0.61,405100,{"date":768,"open":517,"high":769,"low":770,"close":771,"change":716,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-05",89.98,88.77,88.96,-1.22,729900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":23,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-04",90.029999,90.29,89.92,90.059998,0.57,387300,{"date":783,"open":784,"high":785,"low":615,"close":622,"change":407,"percent_change":50,"volume":786,"transactions":9,"vwap":622},"2026-06-03",89.83,90.34,391200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":570,"percent_change":571,"volume":793,"transactions":9,"vwap":792},"2026-06-02",90.19,90.23,89.84,90.16,297600,{"date":795,"open":785,"high":796,"low":797,"close":598,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":598},"2026-06-01",90.4,89.88,-0.87,-0.96,871000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":682,"volume":808,"transactions":9,"vwap":806},"2026-05-29",91.010002,91.36,90.89,90.94,0.07,375000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":390,"percent_change":695,"volume":815,"transactions":9,"vwap":814},"2026-05-28",90.72,91.089996,90.68,90.87,309400,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":433,"percent_change":434,"volume":821,"transactions":9,"vwap":820},"2026-05-27",90.97,91.3,91.029999,366300,{"date":823,"open":824,"high":825,"low":742,"close":58,"change":826,"percent_change":286,"volume":827,"transactions":9,"vwap":58},"2026-05-26",91.6,91.76,-0.33,391900,{"date":829,"open":830,"high":830,"low":804,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-22",91.73,91.45,-0.64,-0.69,279600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":399,"percent_change":390,"volume":841,"transactions":9,"vwap":840},"2026-05-21",91.48,92.28,91.26,92.089996,811000,{"date":843,"open":824,"high":440,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-20",91.46,92.24,0.6,0.65,679800,{"date":850,"open":851,"high":488,"low":852,"close":853,"change":854,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-19",91.62,91.47,91.64,-0.01,373200,{"date":857,"open":527,"high":858,"low":527,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-18",91.65,1.4,1.55,419300,{"date":863,"open":864,"high":865,"low":789,"close":866,"change":833,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-15",90.37,90.56,90.25,-0.76,247900,{"date":870,"open":871,"high":872,"low":805,"close":806,"change":333,"percent_change":334,"volume":873,"transactions":9,"vwap":806},"2026-05-14",90.95,91.23,231600,{"date":875,"open":876,"high":58,"low":813,"close":877,"change":878,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-13",90.83,91.050003,0.02,303400,{"date":881,"open":882,"high":883,"low":884,"close":820,"change":618,"percent_change":885,"volume":886,"transactions":9,"vwap":820},"2026-05-12",90.75,91.059998,90.57,-0.27,1388000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":807,"volume":894,"transactions":9,"vwap":892},"2026-05-11",91.33,91.59,91.2,91.28,0.06,323300,{"date":896,"open":897,"high":898,"low":17,"close":899,"change":304,"percent_change":669,"volume":900,"transactions":9,"vwap":899},"2026-05-08",91.19,91.35,91.22,327400,{"date":902,"open":903,"high":904,"low":537,"close":528,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":528},"2026-05-07",91.71,91.77,-1.35,-1.46,517800,{"date":909,"open":910,"high":911,"low":910,"close":100,"change":508,"percent_change":912,"volume":913,"transactions":9,"vwap":100},"2026-05-06",92,92.43,1.13,403200,{"date":915,"open":916,"high":819,"low":917,"close":918,"change":91,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-05",91.11,90.73,91.18,0.7,383000,{"date":922,"open":46,"high":734,"low":923,"close":548,"change":799,"percent_change":924,"volume":925,"transactions":9,"vwap":548},"2026-05-04",90.3,-1.05,627500,{"date":927,"open":928,"high":929,"low":844,"close":68,"change":707,"percent_change":618,"volume":930,"transactions":9,"vwap":68},"2026-05-01",91.68,92.080002,545300,{"date":932,"open":806,"high":488,"low":806,"close":497,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":497},"2026-04-30",1.68,1.87,414500,{"date":937,"open":630,"high":796,"low":517,"close":779,"change":938,"percent_change":715,"volume":939,"transactions":9,"vwap":779},"2026-04-29",-0.88,1436000,{"date":941,"open":942,"high":812,"low":942,"close":806,"change":639,"percent_change":372,"volume":943,"transactions":9,"vwap":806},"2026-04-28",90.58,264000,{"date":945,"open":814,"high":819,"low":46,"close":813,"change":946,"percent_change":213,"volume":947,"transactions":9,"vwap":813},"2026-04-27",-0.66,393900,{"date":949,"open":496,"high":837,"low":950,"close":951,"change":952,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-04-24",91.07,91.34,-0.03,328800,{"date":955,"open":852,"high":956,"low":957,"close":958,"change":203,"percent_change":80,"volume":959,"transactions":9,"vwap":958},"2026-04-23",91.92,90.71,91.37,502900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":580,"volume":967,"transactions":9,"vwap":965},"2026-04-22",91.86,92.14,91.56,91.66,0.13,554100,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-21",92.51,92.64,91.53,-1.8,-1.93,1097600,{"date":977,"open":978,"high":405,"low":88,"close":389,"change":979,"percent_change":979,"volume":980,"transactions":9,"vwap":389},"2026-04-20",92.95,0.01,236500,{"date":982,"open":983,"high":368,"low":360,"close":984,"change":985,"percent_change":591,"volume":986,"transactions":9,"vwap":984},"2026-04-17",93.4,93.32,0.33,450000,{"date":988,"open":989,"high":990,"low":489,"close":991,"change":259,"percent_change":260,"volume":992,"transactions":9,"vwap":991},"2026-04-16",93.12,93.28,92.99,316400,{"date":994,"open":387,"high":380,"low":995,"close":129,"change":695,"percent_change":101,"volume":996,"transactions":9,"vwap":129},"2026-04-15",93.14,357500,{"date":998,"open":379,"high":999,"low":467,"close":1000,"change":1001,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-14",93.6,93.45,0.03,205800,{"date":1004,"open":1005,"high":420,"low":1005,"close":130,"change":610,"percent_change":639,"volume":1006,"transactions":9,"vwap":130},"2026-04-13",92.38,531300,{"date":1008,"open":360,"high":1009,"low":1010,"close":360,"change":708,"percent_change":259,"volume":1011,"transactions":9,"vwap":360},"2026-04-10",93.43,92.91,206200,{"date":1013,"open":479,"high":1014,"low":479,"close":349,"change":885,"percent_change":203,"volume":1015,"transactions":9,"vwap":349},"2026-04-09",93.79,312100,{"date":1017,"open":1018,"high":332,"low":119,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-08",93.39,93.71,1.33,1.44,646700,{"date":1024,"open":1025,"high":459,"low":844,"close":1005,"change":333,"percent_change":334,"volume":1026,"transactions":9,"vwap":1005},"2026-04-07",92.11,689000,{"date":1028,"open":825,"high":1029,"low":1030,"close":108,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":108},"2026-04-06",92.58,91.75,0.45,0.49,361700,{"date":1035,"open":853,"high":1036,"low":1037,"close":1038,"change":966,"percent_change":580,"volume":1039,"transactions":9,"vwap":1038},"2026-04-02",92.22,90.74,92.040001,393200,{"date":1041,"open":1042,"high":1043,"low":858,"close":488,"change":764,"percent_change":481,"volume":1044,"transactions":9,"vwap":488},"2026-04-01",91.8,92.34,521500,{"date":1046,"open":1047,"high":972,"low":1048,"close":958,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":958},"2026-03-31",90.42,90.14,1.77,1.98,873500,{"date":1053,"open":1054,"high":1048,"low":763,"close":631,"change":1055,"percent_change":471,"volume":1056,"transactions":9,"vwap":631},"2026-03-30",89.57,0.81,509400,{"date":1058,"open":644,"high":1059,"low":1060,"close":1061,"change":618,"percent_change":259,"volume":1062,"transactions":9,"vwap":1061},"2026-03-27",89.45,88.57,88.79,483600,{"date":1064,"open":616,"high":779,"low":1065,"close":1065,"change":924,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-26",89.040001,-1.17,459800,{"date":1069,"open":589,"high":1070,"low":517,"close":1071,"change":1055,"percent_change":471,"volume":1072,"transactions":9,"vwap":1071},"2026-03-25",90.43,90.089996,529200,{"date":1074,"open":1075,"high":577,"low":1076,"close":638,"change":80,"percent_change":286,"volume":1077,"transactions":9,"vwap":638},"2026-03-24",88.88,88.86,592500,{"date":1079,"open":1080,"high":1081,"low":771,"close":631,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":631},"2026-03-23",89.25,90.36,0.86,0.97,1600600,{"date":1086,"open":1070,"high":1070,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-20",88.44,88.74,-1.95,-2.15,990500,{"date":1093,"open":784,"high":19,"low":1094,"close":1095,"change":1096,"percent_change":985,"volume":1097,"transactions":9,"vwap":1095},"2026-03-19",89.51,90.69,0.3,571200,{"date":1099,"open":1100,"high":526,"low":785,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-18",91.25,90.39,-1.4,-1.53,680200,{"date":1106,"open":904,"high":1107,"low":497,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-17",92.12,91.79,0.69,0.76,280800,{"date":1113,"open":1114,"high":892,"low":1114,"close":734,"change":1115,"percent_change":859,"volume":1116,"transactions":9,"vwap":734},"2026-03-16",90.65,1.26,347600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":791,"change":618,"percent_change":259,"volume":1122,"transactions":9,"vwap":791},"2026-03-13",90.35,90.79,89.73,274900,{"date":1124,"open":1125,"high":864,"low":515,"close":1071,"change":296,"percent_change":408,"volume":1126,"transactions":9,"vwap":1071},"2026-03-12",90.019997,390400,{"date":1128,"open":1129,"high":1130,"low":569,"close":813,"change":81,"percent_change":174,"volume":1131,"transactions":9,"vwap":813},"2026-03-11",90.54,90.9,427400,{"date":1133,"open":972,"high":1134,"low":1135,"close":1136,"change":885,"percent_change":260,"volume":1137,"transactions":9,"vwap":1136},"2026-03-10",92.010002,90.91,91.019997,483300,{"date":1139,"open":762,"high":66,"low":597,"close":526,"change":132,"percent_change":633,"volume":1140,"transactions":9,"vwap":526},"2026-03-09",938300,{"date":1142,"open":629,"high":528,"low":748,"close":1143,"change":1144,"percent_change":966,"volume":1145,"transactions":9,"vwap":1143},"2026-03-06",90.82,0.12,1227900,{"date":1147,"open":1148,"high":899,"low":779,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-05",90.98,90.7,-1.49,-1.62,1819500,{"date":1154,"open":1155,"high":1005,"low":68,"close":1156,"change":847,"percent_change":424,"volume":1157,"transactions":9,"vwap":1156},"2026-03-04",92.17,92.19,2164600,{"date":1159,"open":1160,"high":497,"low":779,"close":499,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":499},"2026-03-03",90.76,-1.86,-1.99,492300,{"date":1165,"open":1166,"high":1167,"low":360,"close":983,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":983},"2026-03-02",93.53,93.76,-1.47,-1.55,660000,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-27",94.59,95.13,94.87,0.53,0.56,505900,{"date":1180,"open":1181,"high":1182,"low":191,"close":1183,"change":1001,"percent_change":1001,"volume":1184,"transactions":9,"vwap":1183},"2026-02-26",94.13,94.4,94.34,486100,{"date":1186,"open":1187,"high":182,"low":1187,"close":1188,"change":639,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-25",93.86,94.31,0.28,269300,{"date":1192,"open":1187,"high":1193,"low":1187,"close":1194,"change":121,"percent_change":121,"volume":1195,"transactions":9,"vwap":1194},"2026-02-24",94.27,94.050003,400800,{"date":1197,"open":1014,"high":1198,"low":1014,"close":1199,"change":580,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-23",94.24,94,0.15,267600,{"date":1203,"open":422,"high":1187,"low":1204,"close":1187,"change":1096,"percent_change":269,"volume":1205,"transactions":9,"vwap":1187},"2026-02-20",93.15,391400,{"date":1207,"open":467,"high":387,"low":1208,"close":387,"change":611,"percent_change":372,"volume":1209,"transactions":9,"vwap":387},"2026-02-19",93.13,298000,{"date":1211,"open":380,"high":1212,"low":1213,"close":1214,"change":81,"percent_change":286,"volume":1215,"transactions":9,"vwap":1214},"2026-02-18",93.85,93.24,93.29,396500,{"date":1217,"open":199,"high":1218,"low":1219,"close":1220,"change":101,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-17",93.75,93.010002,93.63,-0.2,382200,{"date":1224,"open":120,"high":329,"low":1009,"close":1225,"change":581,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-13",93.82,0.17,735000,{"date":1229,"open":1230,"high":170,"low":130,"close":371,"change":121,"percent_change":121,"volume":1231,"transactions":9,"vwap":371},"2026-02-12",93.67,918700,{"date":1233,"open":1234,"high":172,"low":480,"close":370,"change":676,"percent_change":1235,"volume":1236,"transactions":9,"vwap":370},"2026-02-11",93.23,0.84,469100,{"date":1238,"open":90,"high":1239,"low":1240,"close":430,"change":1241,"percent_change":633,"volume":1242,"transactions":9,"vwap":430},"2026-02-10",93.029999,92.8,0.48,1683300,{"date":1244,"open":910,"high":108,"low":1245,"close":1246,"change":676,"percent_change":470,"volume":1247,"transactions":9,"vwap":1246},"2026-02-09",91.78,92.35,914700,{"date":1249,"open":734,"high":824,"low":803,"close":1250,"change":1251,"percent_change":509,"volume":1252,"transactions":9,"vwap":1250},"2026-02-06",91.57,1.04,969700,{"date":1254,"open":1255,"high":742,"low":506,"close":506,"change":259,"percent_change":204,"volume":1256,"transactions":9,"vwap":506},"2026-02-05",90.6,975000,{"date":1258,"open":1259,"high":1100,"low":811,"close":537,"change":470,"percent_change":1260,"volume":1261,"transactions":9,"vwap":537},"2026-02-04",90.88,0.94,605100,{"date":1263,"open":1264,"high":769,"low":1264,"close":1265,"change":22,"percent_change":23,"volume":1266,"transactions":9,"vwap":1265},"2026-02-03",89.29,89.96,567400,{"date":1268,"open":763,"high":1269,"low":1270,"close":607,"change":270,"percent_change":305,"volume":1271,"transactions":9,"vwap":607},"2026-02-02",89.65,89.23,576700,{"date":1273,"open":1274,"high":625,"low":1275,"close":1276,"change":1277,"percent_change":362,"volume":1278,"transactions":9,"vwap":1276},"2026-01-30",89.41,88.94,89.16,-0.46,811600,{"date":1280,"open":609,"high":1281,"low":771,"close":609,"change":1282,"percent_change":152,"volume":1283,"transactions":9,"vwap":609},"2026-01-29",89.79,0.74,402500,{"date":1285,"open":1286,"high":1287,"low":712,"close":1075,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1075},"2026-01-28",89,89.080002,-0.85,-0.95,408700,{"date":1292,"open":1293,"high":629,"low":1293,"close":1121,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1121},"2026-01-27",89.27,1.22,1.38,438200,{"date":1298,"open":1299,"high":756,"low":1300,"close":1300,"change":132,"percent_change":1176,"volume":1301,"transactions":9,"vwap":1300},"2026-01-26",88.76,88.51,431800,{"date":1303,"open":652,"high":1304,"low":1305,"close":1306,"change":192,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-23",88.14,87.2,88.040001,0.82,598100,{"date":1310,"open":700,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":530,"volume":1315,"transactions":9,"vwap":1313},"2026-01-22",87.52,87.24,87.32,0.18,421500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":121,"percent_change":893,"volume":1322,"transactions":9,"vwap":1321},"2026-01-21",86.93,87.26,86.67,87.14,504300,{"date":1324,"open":1325,"high":1326,"low":686,"close":1327,"change":259,"percent_change":80,"volume":1328,"transactions":9,"vwap":1327},"2026-01-20",87.13,87.44,87.089996,523400,{"date":1330,"open":1331,"high":713,"low":693,"close":1332,"change":581,"percent_change":1314,"volume":1333,"transactions":9,"vwap":1332},"2026-01-16",87.33,87.37,327100,{"date":1335,"open":658,"high":658,"low":1336,"close":1337,"change":1338,"percent_change":361,"volume":1339,"transactions":9,"vwap":1337},"2026-01-15",87.18,87.21,-0.42,510800,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":424,"percent_change":1307,"volume":1345,"transactions":9,"vwap":1344},"2026-01-14",87.12,87.67,87.63,494800,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-13",87.050003,86.72,86.92,-0.71,-0.81,504200,{"date":1355,"open":1356,"high":1343,"low":1357,"close":1344,"change":611,"percent_change":373,"volume":1358,"transactions":9,"vwap":1344},"2026-01-12",87.48,87.42,319300,{"date":1360,"open":1361,"high":713,"low":1361,"close":1362,"change":611,"percent_change":373,"volume":1363,"transactions":9,"vwap":1362},"2026-01-09",87.029999,87.36,302300,{"date":1365,"open":1366,"high":1327,"low":1366,"close":1327,"change":1367,"percent_change":1241,"volume":1368,"transactions":9,"vwap":1327},"2026-01-08",86.63,0.42,478400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1320,"change":278,"percent_change":618,"volume":1374,"transactions":9,"vwap":1320},"2026-01-07",86.68,86.86,86.58,256700,{"date":1376,"open":1377,"high":1378,"low":1372,"close":1379,"change":315,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-06",87.019997,87.25,86.89,-0.06,412200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1189,"percent_change":269,"volume":1388,"transactions":9,"vwap":1387},"2026-01-05",86.4,86.97,86.15,86.94,319200,{"date":1390,"open":1391,"high":1391,"low":1392,"close":692,"change":1393,"percent_change":1241,"volume":1394,"transactions":9,"vwap":692},"2026-01-02",86.73,86.39,0.41,337200,{"date":1396,"open":1397,"high":1397,"low":1386,"close":1398,"change":174,"percent_change":60,"volume":1399,"transactions":9,"vwap":1398},"2025-12-31",86.42,86.25,755000,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":952,"percent_change":952,"volume":1405,"transactions":9,"vwap":1404},"2025-12-30",86.87,86.52,86.62,250700,{"date":1407,"open":1408,"high":692,"low":1408,"close":1409,"change":854,"percent_change":854,"volume":1410,"transactions":9,"vwap":1409},"2025-12-29",86.36,86.65,264800,{"date":1412,"open":1413,"high":1371,"low":1414,"close":692,"change":1144,"percent_change":580,"volume":1415,"transactions":9,"vwap":692},"2025-12-26",86.59,86.47,86500,{"date":1417,"open":1414,"high":1320,"low":1414,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-12-24",86.54,-0.07,-0.08,142200,{"date":1423,"open":1424,"high":688,"low":1424,"close":1425,"change":847,"percent_change":1110,"volume":1426,"transactions":9,"vwap":1425},"2025-12-23",86.46,86.61,234400,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":121,"percent_change":893,"volume":1432,"transactions":9,"vwap":1431},"2025-12-22",85.6,85.99,85.96,388100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1435,"change":639,"percent_change":1096,"volume":1438,"transactions":9,"vwap":1435},"2025-12-19",85.91,86.16,85.75,281700,{"date":1440,"open":1441,"high":1431,"low":1442,"close":1443,"change":639,"percent_change":1096,"volume":1444,"transactions":9,"vwap":1443},"2025-12-18",85.88,85.52,85.65,399300,{"date":1446,"open":1447,"high":1443,"low":1447,"close":1448,"change":334,"percent_change":735,"volume":1449,"transactions":9,"vwap":1448},"2025-12-17",85.3,85.39,282200,{"date":1451,"open":1452,"high":1453,"low":1447,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2025-12-16",85.7,85.98,85.51,-1.5,-1.72,366800,{"date":1459,"open":1377,"high":1460,"low":1461,"close":680,"change":481,"percent_change":92,"volume":1462,"transactions":9,"vwap":680},"2025-12-15",87.28,86.82,280100,{"date":1464,"open":1408,"high":1404,"low":1465,"close":1397,"change":952,"percent_change":952,"volume":1466,"transactions":9,"vwap":1397},"2025-12-12",86.24,491800,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":373,"percent_change":304,"volume":1472,"transactions":9,"vwap":1471},"2025-12-11",86.18,86.69,86.45,408300,{"date":1474,"open":1442,"high":1475,"low":1442,"close":1476,"change":1109,"percent_change":1055,"volume":1477,"transactions":9,"vwap":1476},"2025-12-10",86.26,86.14,467500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":952,"percent_change":444,"volume":1484,"transactions":9,"vwap":1483},"2025-12-09",85.71,85.81,85.37,85.45,255100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":361,"volume":1492,"transactions":9,"vwap":1490},"2025-12-08",85.72,85.89,85.41,85.48,-0.41,285800,{"date":1494,"open":1469,"high":1469,"low":1495,"close":1488,"change":174,"percent_change":60,"volume":1496,"transactions":9,"vwap":1488},"2025-12-05",85.76,540700,{"date":1498,"open":1499,"high":1404,"low":1500,"close":1475,"change":444,"percent_change":315,"volume":1501,"transactions":9,"vwap":1475},"2025-12-04",86.51,86.19,323600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":610,"percent_change":1189,"volume":1508,"transactions":9,"vwap":1507},"2025-12-03",86.080002,86.33,86.019997,86.3,278500,{"date":1510,"open":1511,"high":1512,"low":1481,"close":1513,"change":1226,"percent_change":757,"volume":1514,"transactions":9,"vwap":1513},"2025-12-02",86.040001,86.12,86.059998,327800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1488,"change":81,"percent_change":59,"volume":1520,"transactions":9,"vwap":1488},"2025-12-01",86.17,86.27,85.85,348500,{"date":1522,"open":1523,"high":1475,"low":1523,"close":1524,"change":121,"percent_change":893,"volume":1525,"transactions":9,"vwap":1524},"2025-11-28",85.86,86.23,457500,{"date":1527,"open":1528,"high":1507,"low":1528,"close":1469,"change":1367,"percent_change":1032,"volume":1529,"transactions":9,"vwap":1469},"2025-11-26",85.78,333900,{"date":1531,"open":1532,"high":1441,"low":1532,"close":1495,"change":1533,"percent_change":241,"volume":1534,"transactions":9,"vwap":1495},"2025-11-25",85.11,0.75,440900,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":259,"percent_change":826,"volume":1540,"transactions":9,"vwap":1539},"2025-11-24",85.28,84.83,85.010002,551100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1021,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-21",84.84,85.4,84.55,85.29,1.72,553700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":832,"percent_change":867,"volume":1554,"transactions":9,"vwap":1553},"2025-11-20",84.65,84.78,83.85,937500,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-11-19",84.85,84.97,84.29,84.49,-0.57,-0.67,430900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":661,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-11-18",85,85.18,84.77,85.059998,-0.53,602200,{"date":1573,"open":1431,"high":1506,"low":1448,"close":1454,"change":1574,"percent_change":798,"volume":1575,"transactions":9,"vwap":1454},"2025-11-17",-0.75,427100,{"date":1577,"open":1578,"high":1392,"low":1386,"close":1475,"change":952,"percent_change":952,"volume":1579,"transactions":9,"vwap":1475},"2025-11-14",86.28,354000,{"date":1581,"open":1582,"high":1583,"low":1578,"close":1584,"change":204,"percent_change":286,"volume":1585,"transactions":9,"vwap":1584},"2025-11-13",86.41,86.8,86.29,617300,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":381,"percent_change":121,"volume":1591,"transactions":9,"vwap":1590},"2025-11-12",86.38,86.77,86.6,550400,{"date":1593,"open":1594,"high":1409,"low":1594,"close":1595,"change":1235,"percent_change":490,"volume":1596,"transactions":9,"vwap":1595},"2025-11-11",86.22,86.56,239500,{"date":1598,"open":1599,"high":1487,"low":1537,"close":1487,"change":1189,"percent_change":985,"volume":1600,"transactions":9,"vwap":1487},"2025-11-10",85.63,398300,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":919,"percent_change":152,"volume":1605,"transactions":9,"vwap":1604},"2025-11-07",84.58,85.44,529500,{"date":1607,"open":1608,"high":1557,"low":1560,"close":1609,"change":529,"percent_change":758,"volume":1610,"transactions":9,"vwap":1609},"2025-11-06",84.53,84.74,331900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1545,"change":1616,"percent_change":23,"volume":1617,"transactions":9,"vwap":1545},"2025-11-05",84.27,84.61,84.25,0.43,263500,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":101,"percent_change":707,"volume":1623,"transactions":9,"vwap":1622},"2025-11-04",83.88,84.32,84.12,295200,{"date":1625,"open":1613,"high":1626,"low":1622,"close":1627,"change":1419,"percent_change":1420,"volume":1628,"transactions":9,"vwap":1627},"2025-11-03",84.37,84.31,359800,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":391,"percent_change":1221,"volume":1634,"transactions":9,"vwap":1633},"2025-10-31",84.43,84.16,84.38,929400,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1545,"change":315,"percent_change":1380,"volume":1639,"transactions":9,"vwap":1545},"2025-10-30",84.21,84.73,500900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":69,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-29",85.2,85.46,84.41,84.6,-1.18,545500,{"date":1649,"open":1650,"high":1651,"low":1604,"close":1652,"change":1221,"percent_change":707,"volume":1653,"transactions":9,"vwap":1652},"2025-10-28",85.59,85.84,85.61,523900,{"date":1655,"open":1443,"high":1441,"low":1599,"close":1481,"change":758,"percent_change":639,"volume":1656,"transactions":9,"vwap":1481},"2025-10-27",522200,{"date":1658,"open":1659,"high":1487,"low":1442,"close":1650,"change":952,"percent_change":444,"volume":1660,"transactions":9,"vwap":1650},"2025-10-24",85.66,335700,{"date":1662,"open":1663,"high":1664,"low":1454,"close":1665,"change":757,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-23",85.64,85.8,85.62,0.23,471800,{"date":1669,"open":1670,"high":1665,"low":1670,"close":1671,"change":1096,"percent_change":591,"volume":1672,"transactions":9,"vwap":1671},"2025-10-22",85.13,85.42,392000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":661,"percent_change":1570,"volume":1678,"transactions":9,"vwap":1677},"2025-10-21",85.16,85.5,85.12,223500,{"date":1680,"open":1681,"high":1599,"low":1681,"close":1682,"change":1189,"percent_change":985,"volume":1683,"transactions":9,"vwap":1682},"2025-10-20",85.34,85.57,319800,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1546,"change":1177,"percent_change":423,"volume":1688,"transactions":9,"vwap":1546},"2025-10-17",84.72,85.31,418500,{"date":1690,"open":1691,"high":1692,"low":1608,"close":1638,"change":639,"percent_change":373,"volume":1693,"transactions":9,"vwap":1638},"2025-10-16",84.67,84.96,331500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":121,"percent_change":893,"volume":1700,"transactions":9,"vwap":1699},"2025-10-15",84.28,84.57,84.13,84.47,440700,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":193,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-14",83.76,84.46,84.42,0.92,377700,{"date":1709,"open":1710,"high":1711,"low":26,"close":1712,"change":444,"percent_change":315,"volume":1713,"transactions":9,"vwap":1712},"2025-10-13",83.52,83.78,83.65,201600,{"date":1715,"open":1716,"high":1696,"low":1717,"close":1718,"change":1561,"percent_change":50,"volume":1178,"transactions":9,"vwap":1718},"2025-10-10",84.23,83.57,83.69,{"date":1720,"open":1686,"high":1538,"low":1721,"close":1722,"change":59,"percent_change":1277,"volume":1723,"transactions":9,"vwap":1722},"2025-10-09",84.11,84.26,215800,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1551,"change":735,"percent_change":391,"volume":1728,"transactions":9,"vwap":1551},"2025-10-08",84.88,84.5,371000,{"date":1730,"open":1731,"high":1732,"low":1568,"close":1733,"change":1338,"percent_change":653,"volume":1734,"transactions":9,"vwap":1733},"2025-10-07",84.93,85.019997,84.79,404600,{"date":1736,"open":1737,"high":1482,"low":1738,"close":1739,"change":735,"percent_change":390,"volume":1740,"transactions":9,"vwap":1739},"2025-10-06",85.17,85.15,85.21,773900,{"date":1742,"open":1743,"high":1490,"low":1743,"close":1744,"change":131,"percent_change":633,"volume":1745,"transactions":9,"vwap":1744},"2025-10-03",85.14,85.35,262400,{"date":1747,"open":1748,"high":1749,"low":1551,"close":1750,"change":204,"percent_change":286,"volume":1751,"transactions":9,"vwap":1750},"2025-10-02",85.07,85.089996,84.91,397800,{"date":1753,"open":1670,"high":1544,"low":1748,"close":1754,"change":1755,"percent_change":22,"volume":1756,"transactions":9,"vwap":1754},"2025-10-01",85.22,0.39,245400,{"date":1758,"open":1559,"high":1759,"low":1559,"close":1538,"change":1032,"percent_change":500,"volume":1760,"transactions":9,"vwap":1538},"2025-09-30",84.89,269400,{"date":1762,"open":1560,"high":1727,"low":1615,"close":1763,"change":893,"percent_change":807,"volume":1764,"transactions":9,"vwap":1763},"2025-09-29",84.34,343600,{"date":1766,"open":1767,"high":1696,"low":1767,"close":1696,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1696},"2025-09-26",83.94,0.67,0.8,282900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1574,"volume":1778,"transactions":9,"vwap":1776},"2025-09-25",83.74,83.91,83.37,83.61,-0.63,301400,{"date":1780,"open":1637,"high":1781,"low":1782,"close":1783,"change":81,"percent_change":233,"volume":1784,"transactions":9,"vwap":1783},"2025-09-24",84.44,84.15,84.24,345100,{"date":1786,"open":1787,"high":1788,"low":1727,"close":1603,"change":434,"percent_change":334,"volume":1789,"transactions":9,"vwap":1603},"2025-09-23",84.71,84.81,674900,{"date":1791,"open":1603,"high":1792,"low":1793,"close":1794,"change":444,"percent_change":315,"volume":1795,"transactions":9,"vwap":1794},"2025-09-22",84.7,84.36,84.68,834500,{"date":1797,"open":1798,"high":1750,"low":1551,"close":1686,"change":361,"percent_change":654,"volume":1799,"transactions":9,"vwap":1686},"2025-09-19",84.86,726100,{"date":1801,"open":1670,"high":1537,"low":1726,"close":1642,"change":232,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1642},"2025-09-18",-0.44,216500,{"date":1805,"open":1806,"high":1578,"low":1807,"close":1808,"change":59,"percent_change":661,"volume":1809,"transactions":9,"vwap":1808},"2025-09-17",85.77,85.43,85.58,383500,{"date":1811,"open":1812,"high":1813,"low":1437,"close":1814,"change":735,"percent_change":390,"volume":1815,"transactions":9,"vwap":1814},"2025-09-16",85.87,86.089996,85.97,150800,{"date":1817,"open":1813,"high":1818,"low":1819,"close":1818,"change":581,"percent_change":529,"volume":1820,"transactions":9,"vwap":1818},"2025-09-15",86.11,85.9,326100,{"date":1822,"open":1814,"high":1823,"low":1806,"close":1824,"change":1491,"percent_change":551,"volume":1825,"transactions":9,"vwap":1824},"2025-09-12",86.050003,85.95,286100,{"date":1827,"open":1828,"high":1384,"low":1488,"close":1408,"change":1109,"percent_change":1055,"volume":1829,"transactions":9,"vwap":1408},"2025-09-11",85.92,367400,{"date":1831,"open":1832,"high":1523,"low":1833,"close":1834,"change":571,"percent_change":1144,"volume":1835,"transactions":9,"vwap":1834},"2025-09-10",85.74,85.55,85.67,289100,{"date":1837,"open":1838,"high":1528,"low":1839,"close":1682,"change":885,"percent_change":204,"volume":1840,"transactions":9,"vwap":1682},"2025-09-09",85.53,85.49,301100,{"date":1842,"open":1480,"high":1441,"low":1843,"close":1651,"change":1393,"percent_change":1241,"volume":1844,"transactions":9,"vwap":1651},"2025-09-08",85.54,158700,{"date":1846,"open":1838,"high":1495,"low":1847,"close":1807,"change":1848,"percent_change":481,"volume":1849,"transactions":9,"vwap":1807},"2025-09-05",85.24,0.5,320900,{"date":1851,"open":1638,"high":1852,"low":1853,"close":1731,"change":304,"percent_change":1616,"volume":1854,"transactions":9,"vwap":1731},"2025-09-04",84.94,84.69,162100,{"date":1856,"open":1857,"high":1697,"low":1858,"close":1697,"change":570,"percent_change":601,"volume":1859,"transactions":9,"vwap":1697},"2025-09-03",84.39,84.17,295500,{"date":1861,"open":1698,"high":1862,"low":1698,"close":1863,"change":60,"percent_change":362,"volume":1849,"transactions":9,"vwap":1863},"2025-09-02",84.66,84.48,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1750,"change":708,"percent_change":204,"volume":1868,"transactions":9,"vwap":1750},"2025-08-29",84.76,85.040001,521900,{"date":1870,"open":1867,"high":1739,"low":1871,"close":1737,"change":878,"percent_change":878,"volume":1872,"transactions":9,"vwap":1737},"2025-08-28",84.92,177800,{"date":1874,"open":1614,"high":1754,"low":1614,"close":1738,"change":1001,"percent_change":381,"volume":1875,"transactions":9,"vwap":1738},"2025-08-27",137700,{"date":1877,"open":1539,"high":1675,"low":1878,"close":1677,"change":1420,"percent_change":433,"volume":1879,"transactions":9,"vwap":1677},"2025-08-26",84.98,249000,{"date":1881,"open":1832,"high":1882,"low":1883,"close":1642,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1642},"2025-08-25",86,85.19,-1.15,-1.33,234500,{"date":1888,"open":1812,"high":1889,"low":1481,"close":1890,"change":423,"percent_change":193,"volume":1891,"transactions":9,"vwap":1890},"2025-08-22",86.53,86.35,230500,{"date":1893,"open":1441,"high":1441,"low":1429,"close":1894,"change":222,"percent_change":832,"volume":1895,"transactions":9,"vwap":1894},"2025-08-21",85.69,589500,{"date":1897,"open":1898,"high":1518,"low":1898,"close":1465,"change":1307,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1465},"2025-08-20",85.82,0.96,200100,{"date":1902,"open":1903,"high":1652,"low":1904,"close":1671,"change":966,"percent_change":1200,"volume":1905,"transactions":9,"vwap":1671},"2025-08-19",85.38,85.32,375900,{"date":1907,"open":1908,"high":1681,"low":1677,"close":1546,"change":315,"percent_change":1380,"volume":1909,"transactions":9,"vwap":1546},"2025-08-18",85.26,225800,{"date":1911,"open":1569,"high":1544,"low":1569,"close":1681,"change":1367,"percent_change":1032,"volume":1912,"transactions":9,"vwap":1681},"2025-08-15",482100,{"date":1914,"open":1609,"high":1852,"low":1794,"close":1871,"change":708,"percent_change":204,"volume":1915,"transactions":9,"vwap":1871},"2025-08-14",156700,{"date":1917,"open":1794,"high":1567,"low":1794,"close":1567,"change":1768,"percent_change":560,"volume":1918,"transactions":9,"vwap":1567},"2025-08-13",184100,{"date":1920,"open":1721,"high":1921,"low":1922,"close":1923,"change":132,"percent_change":1177,"volume":1924,"transactions":9,"vwap":1923},"2025-08-12",84.54,84.019997,84.51,362700,{"date":1926,"open":1922,"high":1632,"low":1927,"close":1928,"change":334,"percent_change":735,"volume":1929,"transactions":9,"vwap":1928},"2025-08-11",83.92,84.040001,168600,{"date":1931,"open":1622,"high":1857,"low":1622,"close":1632,"change":854,"percent_change":854,"volume":1932,"transactions":9,"vwap":1632},"2025-08-08",278300,{"date":1934,"open":1782,"high":1696,"low":1935,"close":1858,"change":985,"percent_change":1755,"volume":1936,"transactions":9,"vwap":1858},"2025-08-07",83.87,357100,{"date":1938,"open":1939,"high":1940,"low":1718,"close":1941,"change":372,"percent_change":591,"volume":1942,"transactions":9,"vwap":1941},"2025-08-06",83.71,83.93,83.84,326900,{"date":1944,"open":1945,"high":1939,"low":1775,"close":1946,"change":1001,"percent_change":381,"volume":1947,"transactions":9,"vwap":1946},"2025-08-05",83.43,83.55,1050900,{"date":1949,"open":1950,"high":1710,"low":1950,"close":1710,"change":676,"percent_change":1260,"volume":1951,"transactions":9,"vwap":1710},"2025-08-04",83.24,806900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":490,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-01",82.51,82.81,82.34,82.74,1.2,826500,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":50,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-07-31",82.13,81.66,81.76,-0.82,1081000,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1777,"percent_change":867,"volume":1972,"transactions":9,"vwap":1971},"2025-07-30",82.96,82.2,82.44,245100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1666,"percent_change":1189,"volume":1979,"transactions":9,"vwap":1978},"2025-07-29",83.099998,83.15,82.82,83.07,308000,{"date":1981,"open":1945,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1103,"volume":1986,"transactions":9,"vwap":1984},"2025-07-28",83.45,82.76,82.84,-1.29,499300,{"date":1988,"open":1711,"high":1632,"low":1718,"close":1698,"change":278,"percent_change":708,"volume":1989,"transactions":9,"vwap":1698},"2025-07-25",439400,{"date":1991,"open":1992,"high":1862,"low":1763,"close":1992,"change":702,"percent_change":1491,"volume":1993,"transactions":9,"vwap":1992},"2025-07-24",84.35,322100,{"date":1995,"open":1996,"high":1792,"low":1997,"close":1792,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1792},"2025-07-23",84.2,84,0.99,1.18,289600,{"date":2002,"open":1976,"high":2003,"low":1976,"close":1939,"change":1393,"percent_change":1032,"volume":2004,"transactions":9,"vwap":1939},"2025-07-22",83.77,426100,{"date":2006,"open":1975,"high":2007,"low":2008,"close":2009,"change":132,"percent_change":780,"volume":2010,"transactions":9,"vwap":2009},"2025-07-21",83.53,83.050003,83.3,292700,{"date":2012,"open":2013,"high":2009,"low":1983,"close":2014,"change":735,"percent_change":391,"volume":2015,"transactions":9,"vwap":2014},"2025-07-18",83.13,82.83,219700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":444,"percent_change":315,"volume":2022,"transactions":9,"vwap":2021},"2025-07-17",82.73,82.98,82.72,82.97,312700,{"date":2024,"open":2025,"high":2008,"low":2026,"close":2027,"change":92,"percent_change":152,"volume":2028,"transactions":9,"vwap":2027},"2025-07-16",82.62,82.41,83.010002,1397700,{"date":2030,"open":2008,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1646,"volume":2035,"transactions":9,"vwap":2033},"2025-07-15",83.089996,82.24,82.33,-0.98,1677200,{"date":2037,"open":1978,"high":2038,"low":1978,"close":2039,"change":807,"percent_change":682,"volume":2040,"transactions":9,"vwap":2039},"2025-07-14",83.44,83.31,231400,{"date":2042,"open":1945,"high":1717,"low":2043,"close":1950,"change":223,"percent_change":833,"volume":2044,"transactions":9,"vwap":1950},"2025-07-11",83.2,531400,{"date":2046,"open":2047,"high":1774,"low":26,"close":2048,"change":735,"percent_change":391,"volume":2049,"transactions":9,"vwap":2048},"2025-07-10",83.6,83.82,305200,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":305,"percent_change":1031,"volume":2056,"transactions":9,"vwap":2055},"2025-07-09",83.7,83.98,83.63,83.96,297000,{"date":2058,"open":2038,"high":2059,"low":2043,"close":2060,"change":878,"percent_change":878,"volume":2061,"transactions":9,"vwap":2060},"2025-07-08",83.66,83.58,383700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1570,"percent_change":1777,"volume":2068,"transactions":9,"vwap":2067},"2025-07-07",83.8,83.9,83.36,83.56,338000,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":707,"percent_change":885,"volume":2075,"transactions":9,"vwap":2074},"2025-07-03",84.059998,84.19,83.95,84.089996,166200,{"date":2077,"open":1613,"high":1763,"low":2078,"close":1621,"change":444,"percent_change":315,"volume":2079,"transactions":9,"vwap":1621},"2025-07-02",83.89,247600,{"date":2081,"open":2082,"high":1781,"low":2082,"close":1793,"change":1096,"percent_change":304,"volume":2083,"transactions":9,"vwap":1793},"2025-07-01",84.07,554300,{"date":2085,"open":2086,"high":1782,"low":2087,"close":2071,"change":1367,"percent_change":1848,"volume":2088,"transactions":9,"vwap":2071},"2025-06-30",83.68,83.64,633300,{"date":2090,"open":2087,"high":2091,"low":2092,"close":2087,"change":305,"percent_change":22,"volume":2093,"transactions":9,"vwap":2087},"2025-06-27",83.83,83.38,656300,{"date":2095,"open":2096,"high":2039,"low":2097,"close":2098,"change":919,"percent_change":470,"volume":2099,"transactions":9,"vwap":2098},"2025-06-26",83.21,83.019997,83.26,414600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":222,"percent_change":946,"volume":2106,"transactions":9,"vwap":2105},"2025-06-25",82.66,82.68,82.35,82.56,291600,{"date":2108,"open":2109,"high":2110,"low":1977,"close":2111,"change":305,"percent_change":22,"volume":2112,"transactions":9,"vwap":2111},"2025-06-24",82.93,83.22,83.11,377200,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2018,"change":1176,"percent_change":482,"volume":2118,"transactions":9,"vwap":2018},"2025-06-23",81.92,82.75,81.83,555000,{"date":2120,"open":2121,"high":2121,"low":1962,"close":1970,"change":204,"percent_change":232,"volume":2122,"transactions":9,"vwap":1970},"2025-06-20",82.77,467400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1954,"change":570,"percent_change":601,"volume":2128,"transactions":9,"vwap":1954},"2025-06-18",82.57,82.87,82.4,710500,{"date":2130,"open":2131,"high":2008,"low":2132,"close":2133,"change":1574,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-06-17",82.95,82.39,82.42,-0.9,269900,{"date":2137,"open":2059,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1089,"volume":2142,"transactions":9,"vwap":2140},"2025-06-16",83.86,83.12,83.17,-1.65,317500,{"date":2144,"open":1866,"high":2145,"low":1614,"close":2146,"change":50,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-06-13",85.029999,84.82,-0.8,428700,{"date":2150,"open":2151,"high":1442,"low":2151,"close":1676,"change":92,"percent_change":1769,"volume":1840,"transactions":9,"vwap":1676},"2025-06-12",85.25,{"date":2153,"open":1558,"high":1732,"low":1787,"close":2146,"change":807,"percent_change":682,"volume":2154,"transactions":9,"vwap":2146},"2025-06-11",257000,{"date":2156,"open":1759,"high":1748,"low":1792,"close":2157,"change":893,"percent_change":807,"volume":2158,"transactions":9,"vwap":2157},"2025-06-10",84.75,431400,{"date":2160,"open":1787,"high":1750,"low":2161,"close":1853,"change":390,"percent_change":101,"volume":2162,"transactions":9,"vwap":1853},"2025-06-09",84.56,238600,{"date":2164,"open":1759,"high":1759,"low":1614,"close":1557,"change":682,"percent_change":570,"volume":1909,"transactions":9,"vwap":1557},"2025-06-06",{"date":2166,"open":1566,"high":1539,"low":1551,"close":1568,"change":1001,"percent_change":381,"volume":2167,"transactions":9,"vwap":1568},"2025-06-05",330400,{"date":2169,"open":2170,"high":1539,"low":2161,"close":1609,"change":529,"percent_change":758,"volume":2171,"transactions":9,"vwap":1609},"2025-06-04",84.63,281500,{"date":2173,"open":2174,"high":2174,"low":1763,"close":1545,"change":1574,"percent_change":938,"volume":2175,"transactions":9,"vwap":1545},"2025-06-03",84.87,647500,{"date":2177,"open":1686,"high":1448,"low":2178,"close":1447,"change":1082,"percent_change":2179,"volume":1891,"transactions":9,"vwap":1447},"2025-06-02",84.64,1.02,{"date":2181,"open":1704,"high":1608,"low":2074,"close":1781,"change":2182,"percent_change":131,"volume":2183,"transactions":9,"vwap":1781},"2025-05-30",0.37,341800,{"date":2185,"open":2055,"high":1782,"low":2186,"close":2082,"change":2187,"percent_change":1096,"volume":2188,"transactions":9,"vwap":2082},"2025-05-29",83.75,0.25,281600,{"date":2190,"open":2191,"high":2192,"low":2086,"close":2048,"change":408,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2048},"2025-05-28",83.97,84.029999,-0.77,270300,{"date":2196,"open":1568,"high":1568,"low":1633,"close":1699,"change":1367,"percent_change":1848,"volume":2197,"transactions":9,"vwap":1699},"2025-05-27",490300,{"date":2199,"open":1775,"high":2074,"low":2200,"close":2201,"change":1616,"percent_change":23,"volume":2202,"transactions":9,"vwap":2201},"2025-05-23",83.35,84.050003,483200,{"date":2204,"open":2205,"high":1711,"low":2031,"close":2206,"change":433,"percent_change":333,"volume":2207,"transactions":9,"vwap":2206},"2025-05-22",83.59,83.62,895800,{"date":2209,"open":2201,"high":2210,"low":2211,"close":1939,"change":315,"percent_change":1380,"volume":2212,"transactions":9,"vwap":1939},"2025-05-21",84.22,83.67,275700,{"date":2214,"open":2215,"high":1703,"low":2216,"close":1703,"change":633,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1703},"2025-05-20",83.47,83.41,0.62,399900,{"date":2220,"open":2116,"high":1950,"low":2116,"close":1950,"change":1533,"percent_change":471,"volume":2221,"transactions":9,"vwap":1950},"2025-05-19",256000,{"date":2223,"open":1956,"high":2224,"low":2225,"close":2226,"change":131,"percent_change":764,"volume":2227,"transactions":9,"vwap":2226},"2025-05-16",82.54,82.15,82.49,310000,{"date":2229,"open":2230,"high":2225,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-05-15",81.37,82.050003,1.31,1.62,384200,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":390,"percent_change":1221,"volume":2240,"transactions":9,"vwap":2239},"2025-05-14",81.36,80.66,80.74,430200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":661,"percent_change":222,"volume":2247,"transactions":9,"vwap":2246},"2025-05-13",80.88,81.080002,80.8,80.9,733600,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":1646,"percent_change":2253,"volume":1026,"transactions":9,"vwap":2252},"2025-05-12",81.49,80.98,81.35,-1.43,{"date":2255,"open":2256,"high":2103,"low":2257,"close":2258,"change":765,"percent_change":1282,"volume":2259,"transactions":9,"vwap":2258},"2025-05-09",82.58,82.3,82.53,1212200,{"date":2261,"open":1984,"high":2262,"low":2115,"close":2115,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2115},"2025-05-08",82.89,-1.08,-1.3,1671000,{"date":2267,"open":1775,"high":2216,"low":2109,"close":2268,"change":1491,"percent_change":653,"volume":2269,"transactions":9,"vwap":2268},"2025-05-07",83,500800,{"date":2271,"open":2215,"high":2086,"low":1775,"close":2216,"change":581,"percent_change":529,"volume":1457,"transactions":9,"vwap":2216},"2025-05-06",{"date":2273,"open":2211,"high":2211,"low":2274,"close":2275,"change":304,"percent_change":1616,"volume":2276,"transactions":9,"vwap":2275},"2025-05-05",83.23,83.25,609600,{"date":2278,"open":2126,"high":2098,"low":2103,"close":2262,"change":2179,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2262},"2025-05-02",1.25,2382500,{"date":2282,"open":2116,"high":2116,"low":2283,"close":2284,"change":654,"percent_change":50,"volume":2285,"transactions":9,"vwap":2284},"2025-05-01",81.74,81.87,406700,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2182,"percent_change":1031,"volume":2291,"transactions":9,"vwap":2290},"2025-04-30",81.82,82.6,82.43,811100,{"date":2293,"open":2294,"high":2225,"low":2295,"close":2296,"change":1189,"percent_change":270,"volume":2297,"transactions":9,"vwap":2296},"2025-04-29",81.93,81.68,82.059998,350400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-04-28",81.26,81.85,81.15,81.78,0.73,0.9,483100,{"date":2308,"open":2309,"high":2310,"low":35,"close":2311,"change":1221,"percent_change":618,"volume":2312,"transactions":9,"vwap":2311},"2025-04-25",81.11,81.12,81.050003,445700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":132,"percent_change":500,"volume":2319,"transactions":9,"vwap":2318},"2025-04-24",80.85,81.31,80.68,81.25,703800,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":296,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-04-23",81.45,80.67,80.78,-0.73,1187700,{"date":39,"open":2328,"high":2329,"low":2330,"close":2230,"change":611,"percent_change":985,"volume":2331,"transactions":9,"vwap":2230},81.099998,81.69,81.019997,676200,{"status":2333,"indices":2334,"watchlist":2373,"sectors":2394,"benchmarks":2440},"success",[2335,2341,2347,2353,2360,2366],{"symbol":2336,"name":2337,"price":2338,"change":2339,"pct_change":2304,"is_up":11,"sparkline":2340,"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":2342,"name":2343,"price":2344,"change":2345,"pct_change":32,"is_up":11,"sparkline":2346,"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":2348,"name":2349,"price":2350,"change":2351,"pct_change":1032,"is_up":11,"sparkline":2352,"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":2354,"name":2355,"price":2356,"change":2357,"pct_change":2358,"is_up":11,"sparkline":2359,"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":2361,"name":2362,"price":2363,"change":2364,"pct_change":2305,"is_up":11,"sparkline":2365,"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":2367,"name":2368,"price":2369,"change":2263,"pct_change":2370,"is_up":2371,"sparkline":2372,"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",[2374,2381,2387],{"symbol":2375,"name":2376,"price":2377,"change":2378,"pct_change":2379,"is_up":11,"sparkline":2380,"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":2382,"name":2383,"price":2384,"change":2385,"pct_change":2179,"is_up":11,"sparkline":2386,"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":2388,"name":2389,"price":2390,"change":2391,"pct_change":2392,"is_up":11,"sparkline":2393,"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",[2395,2400,2404,2408,2412,2416,2420,2424,2428,2432,2436],{"name":2396,"etf":2397,"change":2398,"price":2399,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2401,"etf":2402,"change":893,"price":2403,"is_up":11},"Financials","XLF",53.49,{"name":2405,"etf":2406,"change":854,"price":2407,"is_up":2371},"Healthcare","XLV",166.18,{"name":2409,"etf":2410,"change":912,"price":2411,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2413,"etf":2414,"change":2187,"price":2415,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2417,"etf":2418,"change":669,"price":2419,"is_up":11},"Energy","XLE",62.95,{"name":2421,"etf":2422,"change":676,"price":2423,"is_up":11},"Industrials","XLI",169.95,{"name":2425,"etf":2426,"change":423,"price":2427,"is_up":11},"Materials","XLB",48.86,{"name":2429,"etf":2430,"change":269,"price":2431,"is_up":11},"Real Estate","XLRE",40.81,{"name":2433,"etf":2434,"change":305,"price":2435,"is_up":11},"Utilities","XLU",39.83,{"name":2437,"etf":2438,"change":591,"price":2439,"is_up":11},"Comm Services","XLC",110.32,[2441,2445,2449,2453],{"ticker":2442,"name":2443,"price":2444,"change":1282,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2446,"name":2447,"price":2448,"change":2179,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2450,"name":2451,"price":2452,"change":1032,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2454,"name":2455,"price":2456,"change":2305,"is_up":11},"IWM","iShares Russell 2000",281.52]