[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZU":3,"stock-historical-EZU":30,"homepage-market-summary":2442},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EZU","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},"iShare MSCI Eurozone ETF of ISHARES INC.","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6726,2.461768,"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},67.03,66.65,67.14,66.57,66.15,0.88,1.33,1220420.182108,72.195,59.92,1493229.336800828,57.9,6582,{"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},53.58,1774231,647594334.200207,23.79,"2025-04-22",[41,44,54,64,75,86,97,106,116,127,136,147,157,166,175,185,196,207,218,229,238,249,257,265,275,284,293,302,313,323,332,343,352,362,373,381,391,401,409,417,426,435,444,451,460,469,480,491,498,508,516,526,537,547,556,565,575,584,591,601,607,612,619,626,632,638,646,652,659,664,669,676,685,693,699,705,712,716,722,728,736,743,750,757,763,770,775,780,788,793,798,804,809,817,825,832,840,849,857,865,873,878,883,890,895,903,911,916,924,932,940,946,954,960,967,974,977,983,989,995,1000,1005,1012,1018,1026,1033,1040,1047,1055,1063,1071,1079,1088,1095,1101,1109,1116,1124,1131,1137,1146,1155,1162,1168,1174,1181,1188,1197,1204,1211,1217,1224,1229,1235,1238,1243,1247,1252,1260,1267,1270,1275,1279,1283,1288,1294,1300,1305,1312,1319,1324,1329,1332,1339,1345,1349,1354,1362,1369,1374,1380,1385,1391,1395,1400,1406,1411,1417,1424,1432,1439,1445,1452,1460,1465,1469,1476,1482,1489,1497,1503,1509,1518,1524,1530,1534,1538,1544,1551,1556,1563,1568,1574,1581,1588,1595,1602,1611,1619,1628,1636,1643,1647,1651,1657,1665,1671,1679,1683,1689,1694,1699,1703,1709,1712,1715,1721,1728,1734,1738,1741,1745,1748,1752,1756,1761,1767,1771,1776,1781,1786,1791,1796,1800,1804,1811,1818,1823,1829,1835,1842,1845,1849,1855,1860,1865,1874,1879,1886,1892,1898,1905,1912,1919,1926,1933,1939,1944,1948,1954,1960,1966,1972,1977,1981,1986,1990,1996,2002,2008,2014,2020,2027,2035,2042,2051,2059,2063,2069,2075,2080,2084,2090,2095,2101,2106,2111,2116,2121,2125,2131,2139,2145,2149,2152,2158,2163,2170,2174,2181,2187,2191,2197,2204,2210,2217,2223,2228,2235,2239,2243,2247,2251,2254,2259,2262,2267,2274,2278,2282,2287,2291,2299,2305,2311,2316,2322,2328,2332,2339,2345,2352,2359,2365,2372,2378,2384,2390,2397,2404,2410,2416,2423,2431,2438],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},15585,66.8903,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",67.37,67.48,65.8,-1.18,-1.75,3081063.77324,33439,66.1539,{"date":55,"open":56,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",68.3,67.28,67.33,-0.9,-1.32,2438896.05071,18358,67.7094,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",68.48,68.62,67.775,68.23,-0.29,-0.42,632167.573277,10715,68.1212,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",68.5,68.91,68.09,68.52,-0.19,-0.28,497655.494763,9478,68.5196,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",68.58,68.785,68.2,68.71,0.51,0.75,433978.581113,7948,68.5138,{"date":98,"open":99,"high":77,"low":100,"close":90,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",67.86,67.73,0.12,0.18,839705.52942,13107,68.1623,{"date":107,"open":108,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",68.97,67.785,68.08,-1.08,-1.56,1011508.196186,14493,68.1516,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",69.27,69.37,68.735,69.16,0.17,0.25,690308.85383,11140,69.0181,{"date":128,"open":88,"high":129,"low":88,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",69.145,68.99,0.83,1.22,852850.890496,10017,68.9508,{"date":137,"open":138,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-18",68.32,68.51,67.83,68.16,-0.59,-0.86,1197996.783521,10495,67.9897,{"date":148,"open":149,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-17",69.1,68.53,68.75,0.59,0.87,1033223.915339,12273,68.9354,{"date":158,"open":159,"high":159,"low":160,"close":141,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",68.9,67.78,-0.17,-0.25,953612.695847,13922,68.439,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":81,"percent_change":82,"volume":172,"transactions":173,"vwap":174},"2026-09-15",68.47,68.6,68.085,68.33,1519964.498653,10970,68.3205,{"date":176,"open":177,"high":178,"low":179,"close":80,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",68.59,68.915,68.205,-1.09,-1.57,1093832.096949,15048,68.5677,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-11",69.85,69.89,69.485,69.61,0.63,0.91,2736825.307402,13366,69.7054,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-10",69.17,69.72,68.925,68.98,-0.65,-0.93,918698.564703,12041,69.1129,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-09",69.74,70.03,69.51,69.63,-0.74,-1.05,924154.008109,11112,69.674,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-08",70.79,70.8099,70.325,70.37,-0.09,-0.13,491724.3075,7919,70.5789,{"date":230,"open":223,"high":231,"low":232,"close":233,"change":102,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-04",70.595,70.3,70.46,0.26,573799.943669,7502,70.4243,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-03",70.27,70.31,69.86,70.28,0.4,0.57,2579276.711689,14584,70.1267,{"date":250,"open":210,"high":210,"low":251,"close":252,"change":123,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-02",69.52,69.88,0.36,836967.342316,10959,69.8015,{"date":258,"open":259,"high":232,"low":260,"close":212,"change":261,"percent_change":49,"volume":262,"transactions":263,"vwap":264},"2026-09-01",69.9,69.4432,-0.83,913510.666751,15360,69.7832,{"date":266,"open":267,"high":268,"low":269,"close":233,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-31",70.83,70.965,70.385,-0.38,-0.54,833908.464859,9696,70.5317,{"date":276,"open":277,"high":278,"low":220,"close":279,"change":280,"percent_change":82,"volume":281,"transactions":282,"vwap":283},"2026-08-28",71.3,71.45,70.84,-0.2,755075.663145,11252,71.0035,{"date":285,"open":286,"high":286,"low":220,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-27",71.49,71.04,-0.36,-0.5,712212.872762,11435,70.9341,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":161,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-26",71.84,71.295,71.4,-0.24,573109.482251,7865,71.4581,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-25",71.33,71.98,70.72,71.57,0.21,0.29,1909435.417621,20914,71.4483,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":225,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-24",71.19,71.53,71.16,71.36,-0.18,522675.554236,9019,71.3358,{"date":324,"open":325,"high":325,"low":326,"close":286,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-21",71.63,71.39,0.38,0.53,590559.49257,8297,71.5052,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-20",71.22,71.38,70.945,71.11,-0.1,-0.14,582045.309404,10628,71.1037,{"date":344,"open":318,"high":278,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-19",71.07,71.21,0.11,0.15,682391.715676,10281,71.2288,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":180,"volume":359,"transactions":360,"vwap":361},"2026-08-18",71.5,71.58,71,71.1,-0.78,580151.166688,10608,71.199,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-17",72.01,72.175,71.795,71.88,-0.11,-0.15,649361.958474,9356,71.9463,{"date":374,"open":375,"high":25,"low":376,"close":377,"change":347,"percent_change":348,"volume":378,"transactions":379,"vwap":380},"2026-08-14",71.89,71.825,71.99,594418.085932,7773,71.9397,{"date":382,"open":383,"high":384,"low":385,"close":367,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-13",71.83,71.96,71.7,0.19,0.27,645146.691258,9513,71.8439,{"date":392,"open":383,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-12",71.9,71.51,71.69,0.16,0.22,399482.908062,7973,71.6793,{"date":402,"open":403,"high":295,"low":335,"close":316,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-11",71.72,0.23,0.32,633134.448833,8942,71.6037,{"date":410,"open":411,"high":411,"low":412,"close":277,"change":413,"percent_change":270,"volume":414,"transactions":415,"vwap":416},"2026-08-10",71.64,71.27,-0.27,555213.740495,7825,71.4049,{"date":418,"open":419,"high":419,"low":420,"close":307,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-07",71.82,71.37,0.54,0.76,581190.999503,10629,71.5055,{"date":427,"open":412,"high":428,"low":429,"close":430,"change":431,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-06",71.44,70.91,71.03,0.01,754980.664236,11476,71.1494,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":368,"volume":441,"transactions":442,"vwap":443},"2026-08-05",71.29,70.9,71.02,-0.08,476958.723342,9905,71.0692,{"date":445,"open":446,"high":334,"low":241,"close":357,"change":153,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-04",70.8,1.24,509364.272156,9194,70.9421,{"date":452,"open":453,"high":243,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-03",69.7,70.23,0.66,0.95,626685.898353,11185,70.1497,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":440,"percent_change":368,"volume":466,"transactions":467,"vwap":468},"2026-07-31",69.69,69.725,68.83,69.57,1216820.631979,16164,69.4134,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-30",69.09,69.675,68.81,69.65,1.94,2.87,872366.465722,12960,69.3909,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-29",67.85,68.605,67.3,67.71,-0.46,-0.67,1017514.703053,17761,67.8566,{"date":492,"open":100,"high":138,"low":493,"close":494,"change":224,"percent_change":225,"volume":495,"transactions":496,"vwap":497},"2026-07-28",67.62,68.17,892086.67738,13798,68.0273,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-27",68.74,67.93,68.26,0.33,0.49,653441.067897,12136,68.1504,{"date":509,"open":510,"high":511,"low":512,"close":501,"change":503,"percent_change":504,"volume":513,"transactions":514,"vwap":515},"2026-07-24",68.05,68.34,67.74,864544.113673,12180,68.0623,{"date":517,"open":518,"high":519,"low":46,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-23",67.57,67.875,67.6,-1.22,-1.77,1116726.630682,15442,67.6199,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-22",68.84,69.02,68.795,68.82,0.28,0.41,807640.834152,11308,68.8843,{"date":538,"open":539,"high":88,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-21",68.15,67.9,68.54,1.06,1.57,801604.709631,9698,68.3826,{"date":548,"open":549,"high":110,"low":550,"close":47,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-20",67.91,67.39,-0.49,-0.72,1019115.205441,11706,67.6879,{"date":557,"open":558,"high":90,"low":559,"close":560,"change":413,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-17",67.56,67.55,67.97,-0.4,781833.202533,10008,67.9372,{"date":566,"open":567,"high":88,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-16",68.21,68.075,68.24,-0.52,-0.76,692985.204239,9402,68.2832,{"date":576,"open":577,"high":531,"low":578,"close":579,"change":580,"percent_change":191,"volume":581,"transactions":582,"vwap":583},"2026-07-15",68.69,68.055,68.76,0.43,860337.231363,12409,68.5063,{"date":585,"open":168,"high":586,"low":587,"close":171,"change":580,"percent_change":191,"volume":588,"transactions":589,"vwap":590},"2026-07-14",68.825,68.295,542986.647842,7858,68.5368,{"date":592,"open":593,"high":594,"low":595,"close":540,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-13",68.56,68.68,67.77,-0.66,-0.96,513685.377173,7842,68.1114,{"date":602,"open":603,"high":500,"low":539,"close":593,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":593},"2026-07-10",68.63,0.05,0.07,466700,{"date":608,"open":177,"high":609,"low":494,"close":139,"change":405,"percent_change":610,"volume":611,"transactions":9,"vwap":139},"2026-07-09",68.8,0.47,752900,{"date":613,"open":614,"high":69,"low":615,"close":616,"change":202,"percent_change":617,"volume":618,"transactions":9,"vwap":616},"2026-07-08",67.81,67.42,68.19,-0.94,726800,{"date":620,"open":621,"high":251,"low":622,"close":528,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":528},"2026-07-07",69.47,68.65,-1.04,-1.49,962600,{"date":627,"open":628,"high":629,"low":630,"close":252,"change":455,"percent_change":456,"volume":631,"transactions":9,"vwap":252},"2026-07-06",69.62,69.94,69.44,988600,{"date":633,"open":634,"high":629,"low":159,"close":635,"change":153,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-07-02",69.5,69.22,1.27,1204100,{"date":639,"open":640,"high":641,"low":595,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-01",68.57,68.72,68.35,-1.15,-1.65,704300,{"date":647,"open":500,"high":634,"low":648,"close":634,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":634},"2026-06-30",68.73,0.9,1.31,2042800,{"date":653,"open":654,"high":655,"low":656,"close":169,"change":657,"percent_change":636,"volume":658,"transactions":9,"vwap":169},"2026-06-29",67.96,68.61,67.67,0.86,441300,{"date":660,"open":661,"high":662,"low":493,"close":512,"change":596,"percent_change":597,"volume":663,"transactions":9,"vwap":512},"2026-06-26",67.94,68.14,501500,{"date":665,"open":66,"high":577,"low":560,"close":666,"change":22,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-06-25",68.4,1.3,754100,{"date":670,"open":520,"high":671,"low":58,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-24",67.89,67.52,-0.47,-0.69,1468800,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-23",68.22,68.45,67.95,67.99,-1.36,-1.96,785000,{"date":686,"open":687,"high":688,"low":121,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-22",69.45,69.49,69.35,0.04,0.06,606800,{"date":694,"open":634,"high":453,"low":695,"close":696,"change":697,"percent_change":504,"volume":698,"transactions":9,"vwap":696},"2026-06-18",69.19,69.31,0.34,698500,{"date":700,"open":242,"high":701,"low":528,"close":108,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":108},"2026-06-17",70.17,-0.37,-0.53,1426700,{"date":706,"open":465,"high":707,"low":708,"close":709,"change":691,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-16",69.78,69.28,69.34,0.09,656100,{"date":713,"open":241,"high":241,"low":714,"close":708,"change":202,"percent_change":203,"volume":715,"transactions":9,"vwap":708},"2026-06-15",69.25,2689700,{"date":717,"open":465,"high":718,"low":696,"close":719,"change":720,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-12",70.12,69.93,0,1093100,{"date":723,"open":678,"high":724,"low":549,"close":719,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":719},"2026-06-11",69.97,2.49,3.69,1863500,{"date":729,"open":730,"high":541,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-10",68.36,67.43,67.44,-1.06,-1.55,1016800,{"date":737,"open":738,"high":688,"low":739,"close":77,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":77},"2026-06-09",69.050003,67.35,0.42,0.62,1306700,{"date":744,"open":171,"high":593,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-08",67.98,68.080002,0.45,0.67,788900,{"date":751,"open":108,"high":108,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-05",67.31,67.63,-1.68,-2.42,1078400,{"date":758,"open":759,"high":687,"low":760,"close":696,"change":422,"percent_change":761,"volume":762,"transactions":9,"vwap":696},"2026-06-04",69.2,68.94,1.11,889200,{"date":764,"open":108,"high":765,"low":168,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-03",69.099998,68.55,-0.79,-1.14,1023100,{"date":771,"open":714,"high":630,"low":738,"close":709,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":709},"2026-06-02",0.5,0.73,793300,{"date":776,"open":679,"high":777,"low":778,"close":528,"change":691,"percent_change":710,"volume":779,"transactions":9,"vwap":528},"2026-06-01",69.14,68.059998,1144100,{"date":781,"open":782,"high":689,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-29",69.089996,68.77,68.78,-0.02,-0.03,1632700,{"date":789,"open":790,"high":777,"low":791,"close":609,"change":81,"percent_change":82,"volume":792,"transactions":9,"vwap":609},"2026-05-28",68.67,68.42,1092600,{"date":794,"open":795,"high":796,"low":648,"close":130,"change":161,"percent_change":162,"volume":797,"transactions":9,"vwap":130},"2026-05-27",69.32,69.38,949900,{"date":799,"open":689,"high":800,"low":151,"close":121,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":121},"2026-05-26",69.4,1.15,1.69,1731800,{"date":805,"open":666,"high":80,"low":560,"close":806,"change":807,"percent_change":270,"volume":808,"transactions":9,"vwap":806},"2026-05-22",68.010002,-0.26,939400,{"date":810,"open":811,"high":766,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-21",67.58,67.11,68.27,0.44,0.65,1478700,{"date":818,"open":819,"high":820,"low":821,"close":140,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":140},"2026-05-20",66.74,68.07,66.53,1.62,2.45,1380200,{"date":826,"open":821,"high":18,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-19",66.089996,66.21,-0.56,-0.84,991500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":131,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-18",66.83,66.86,66.050003,66.77,1.26,1060400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-15",66.13,66.3,65.84,65.94,-1.35,-2.01,2927600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":690,"volume":856,"transactions":9,"vwap":854},"2026-05-14",67.54,67.7,67.22,67.29,0.03,894700,{"date":858,"open":859,"high":57,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-13",66.59,66.46,67.26,0.48,0.72,2453800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":261,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-12",66.75,66.84,66.26,66.78,-1.23,1340200,{"date":874,"open":520,"high":656,"low":875,"close":876,"change":162,"percent_change":702,"volume":877,"transactions":9,"vwap":876},"2026-05-11",67.4,67.61,1258000,{"date":879,"open":880,"high":501,"low":875,"close":99,"change":455,"percent_change":881,"volume":882,"transactions":9,"vwap":99},"2026-05-08",67.82,0.98,828300,{"date":884,"open":648,"high":885,"low":19,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-07",68.86,67.2,-1.52,-2.21,1977200,{"date":891,"open":171,"high":783,"low":90,"close":641,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":641},"2026-05-06",2.13,3.2,2045300,{"date":896,"open":897,"high":898,"low":899,"close":859,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":859},"2026-05-05",66.29,66.69,65.98,1.47,2.26,1366400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":181,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-04",65.95,65.99,64.83,65.12,-2.35,2472800,{"date":912,"open":913,"high":520,"low":914,"close":898,"change":605,"percent_change":347,"volume":915,"transactions":9,"vwap":898},"2026-05-01",67,66.68,1818200,{"date":917,"open":918,"high":819,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-30",65.88,65.64,66.62,1.46,2.24,1423400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":202,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-29",65.69,65.75,64.92,65.16,-0.99,981600,{"date":933,"open":918,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-04-28",65.96,65.56,65.81,-0.34,-0.51,1290100,{"date":941,"open":942,"high":943,"low":944,"close":21,"change":288,"percent_change":271,"volume":945,"transactions":9,"vwap":21},"2026-04-27",66.44,66.67,66.040001,874700,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":131,"volume":953,"transactions":9,"vwap":951},"2026-04-24",66.42,66.64,66.11,66.51,0.55,950500,{"date":955,"open":956,"high":943,"low":957,"close":934,"change":958,"percent_change":59,"volume":959,"transactions":9,"vwap":934},"2026-04-23",66.38,65.21,-0.6,2422600,{"date":961,"open":962,"high":963,"low":869,"close":964,"change":710,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-22",67.059998,67.24,66.56,0.14,1829100,{"date":968,"open":614,"high":880,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-21",66.41,66.47,-1.48,-2.18,1632100,{"date":975,"open":661,"high":745,"low":853,"close":680,"change":413,"percent_change":561,"volume":976,"transactions":9,"vwap":680},"2026-04-20",1078100,{"date":978,"open":579,"high":885,"low":979,"close":678,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":678},"2026-04-17",68.11,1.18,1.76,1993500,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":270,"percent_change":829,"volume":988,"transactions":9,"vwap":987},"2026-04-16",67.59,66.8,67.040001,883900,{"date":990,"open":851,"high":991,"low":992,"close":615,"change":82,"percent_change":993,"volume":994,"transactions":9,"vwap":615},"2026-04-15",67.66,67.089996,-0.41,1567600,{"date":996,"open":991,"high":140,"low":997,"close":852,"change":741,"percent_change":998,"volume":999,"transactions":9,"vwap":852},"2026-04-14",67.36,0.92,1035600,{"date":1001,"open":1002,"high":812,"low":935,"close":1003,"change":862,"percent_change":863,"volume":1004,"transactions":9,"vwap":1003},"2026-04-13",66.12,67.080002,1213200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":123,"percent_change":327,"volume":1011,"transactions":9,"vwap":1010},"2026-04-10",66.89,67.019997,66.36,66.6,978300,{"date":1013,"open":845,"high":1014,"low":1015,"close":1016,"change":710,"percent_change":965,"volume":1017,"transactions":9,"vwap":1016},"2026-04-09",66.63,65.58,66.35,1139400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":869,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":869},"2026-04-08",66.61,66.66,65.83,2.77,4.36,2839600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":440,"percent_change":225,"volume":1032,"transactions":9,"vwap":1031},"2026-04-07",63.12,63.71,62.39,63.49,2715500,{"date":1034,"open":1035,"high":1029,"low":1036,"close":1037,"change":1038,"percent_change":773,"volume":1039,"transactions":9,"vwap":1037},"2026-04-06",63.27,63.02,63.57,0.46,1673000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":993,"percent_change":202,"volume":1046,"transactions":9,"vwap":1045},"2026-04-02",62.15,63.38,61.9,63.11,2502300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":22,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-01",63.44,63.92,63.16,63.52,1.4,3346300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1058},"2026-03-31",61.51,62.64,61.21,2.29,3.79,4507700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":122,"volume":1070,"transactions":9,"vwap":1068},"2026-03-30",60.76,60.86,60.060001,60.35,0.1,1687500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":213,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-27",60.65,61.040001,60.09,60.25,-1.21,1967700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-26",61.44,61.96,60.96,60.99,-1.29,-2.07,2819500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":93,"percent_change":132,"volume":1094,"transactions":9,"vwap":1093},"2026-03-25",62.62,62.63,61.94,62.28,3201100,{"date":1096,"open":1074,"high":1097,"low":1098,"close":1099,"change":702,"percent_change":958,"volume":1100,"transactions":9,"vwap":1099},"2026-03-24",61.83,60.74,61.53,2542800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1044,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1044},"2026-03-23",61.64,62.83,61.34,1.71,2.84,4866400,{"date":1110,"open":1111,"high":1111,"low":26,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-20",62.22,60.19,-2.22,-3.56,6318300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":855,"volume":1123,"transactions":9,"vwap":1121},"2026-03-19",61.31,62.81,60.62,62.41,0.02,2782700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1030,"change":768,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1030},"2026-03-18",63.37,63.39,62.36,-1.79,1544500,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":405,"percent_change":92,"volume":1136,"transactions":9,"vwap":1135},"2026-03-17",63.87,63.36,63.53,1915500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-16",62.88,63.4,62.84,63.21,1.04,1.67,1466500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-13",63.18,63.5,62.09,62.17,-0.82,-1.3,2552700,{"date":1156,"open":1157,"high":1134,"low":1158,"close":1159,"change":214,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-12",63.34,62.57,62.99,-1.64,2333700,{"date":1163,"open":1164,"high":1165,"low":1037,"close":1166,"change":720,"percent_change":720,"volume":1167,"transactions":9,"vwap":1166},"2026-03-11",63.82,64.31,64.040001,1966600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1166,"change":122,"percent_change":387,"volume":1173,"transactions":9,"vwap":1166},"2026-03-10",64.48,65.14,63.94,2627000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1133,"change":1179,"percent_change":22,"volume":1180,"transactions":9,"vwap":1133},"2026-03-09",62.25,64.18,61.68,0.56,4676300,{"date":1182,"open":1121,"high":1183,"low":1184,"close":1185,"change":202,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-06",63.62,62.19,63.31,-1.02,3505500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-05",64.4,64.8,63.42,63.96,-1.37,-2.1,2520100,{"date":1198,"open":957,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":447,"volume":1203,"transactions":9,"vwap":1201},"2026-03-04",65.44,64.81,65.33,0.8,2076400,{"date":1205,"open":1149,"high":907,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-03",63.060001,64.53,-2.28,-3.41,5691400,{"date":1212,"open":943,"high":1213,"low":821,"close":1214,"change":522,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-02",67.15,66.81,-2.58,2174000,{"date":1218,"open":1219,"high":1220,"low":66,"close":88,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":88},"2026-02-27",68.79,69.07,-0.48,-0.7,1945200,{"date":1225,"open":1226,"high":118,"low":766,"close":1227,"change":161,"percent_change":162,"volume":1228,"transactions":9,"vwap":1227},"2026-02-26",69.12,69.059998,1483200,{"date":1230,"open":577,"high":630,"low":577,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-25",69.23,0.69,1.01,956200,{"date":1236,"open":171,"high":91,"low":69,"close":541,"change":347,"percent_change":396,"volume":1237,"transactions":9,"vwap":541},"2026-02-24",1329100,{"date":1239,"open":784,"high":1240,"low":678,"close":1241,"change":162,"percent_change":288,"volume":1242,"transactions":9,"vwap":1241},"2026-02-23",68.89,68.43,1154300,{"date":1244,"open":680,"high":783,"low":680,"close":594,"change":153,"percent_change":1245,"volume":1246,"transactions":9,"vwap":594},"2026-02-20",1.28,1870300,{"date":1248,"open":1249,"high":614,"low":854,"close":614,"change":1250,"percent_change":486,"volume":1251,"transactions":9,"vwap":614},"2026-02-19",67.41,-0.31,1018900,{"date":1253,"open":1254,"high":1255,"low":540,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-18",68.019997,68.46,68.12,0.24,0.35,909500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":92,"percent_change":422,"volume":1266,"transactions":9,"vwap":1265},"2026-02-17",67.23,67.92,67.07,67.88,1783300,{"date":1268,"open":811,"high":520,"low":913,"close":46,"change":807,"percent_change":270,"volume":1269,"transactions":9,"vwap":46},"2026-02-13",1915900,{"date":1271,"open":1241,"high":77,"low":732,"close":753,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":753},"2026-02-12",-0.63,-0.92,1770200,{"date":1276,"open":1277,"high":791,"low":852,"close":502,"change":691,"percent_change":710,"volume":1278,"transactions":9,"vwap":502},"2026-02-11",68.25,1808000,{"date":1280,"open":766,"high":766,"low":1281,"close":90,"change":81,"percent_change":82,"volume":1282,"transactions":9,"vwap":90},"2026-02-10",68.18,2106300,{"date":1284,"open":501,"high":139,"low":880,"close":1285,"change":1143,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-09",68.39,1.54,1177300,{"date":1289,"open":868,"high":550,"low":1290,"close":739,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":739},"2026-02-06",66.76,1.19,1.8,1796400,{"date":1295,"open":1296,"high":949,"low":1297,"close":1298,"change":552,"percent_change":111,"volume":1299,"transactions":9,"vwap":1298},"2026-02-05",66.19,66.010002,66.16,1360000,{"date":1301,"open":1302,"high":518,"low":964,"close":1303,"change":81,"percent_change":82,"volume":1304,"transactions":9,"vwap":1303},"2026-02-04",67.46,66.88,3123300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1264,"change":280,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1264},"2026-02-03",66.91,67.17,66.54,-0.3,2116700,{"date":1313,"open":1314,"high":752,"low":1315,"close":1316,"change":1317,"percent_change":998,"volume":1318,"transactions":9,"vwap":1316},"2026-02-02",66.96,66.94,67.27,0.61,1788100,{"date":1320,"open":812,"high":57,"low":1321,"close":1021,"change":1322,"percent_change":1152,"volume":1323,"transactions":9,"vwap":1021},"2026-01-30",66.45,-0.55,3621400,{"date":1325,"open":672,"high":672,"low":1326,"close":1327,"change":690,"percent_change":691,"volume":1328,"transactions":9,"vwap":1327},"2026-01-29",66.48,67.21,2083900,{"date":1330,"open":732,"high":47,"low":835,"close":1308,"change":261,"percent_change":521,"volume":1331,"transactions":9,"vwap":1308},"2026-01-28",2011000,{"date":1333,"open":1334,"high":678,"low":1335,"close":1336,"change":1337,"percent_change":543,"volume":1338,"transactions":9,"vwap":1336},"2026-01-27",67.51,67.49,68,1.05,1641000,{"date":1340,"open":1341,"high":992,"low":1342,"close":1343,"change":862,"percent_change":863,"volume":1344,"transactions":9,"vwap":1343},"2026-01-26",66.85,66.82,66.95,908300,{"date":1346,"open":918,"high":1326,"low":1347,"close":970,"change":580,"percent_change":815,"volume":1348,"transactions":9,"vwap":970},"2026-01-23",65.7,1507700,{"date":1350,"open":899,"high":1351,"low":936,"close":944,"change":327,"percent_change":1352,"volume":1353,"transactions":9,"vwap":944},"2026-01-22",66.24,0.58,1516900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":773,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-21",65.019997,65.89,64.68,65.66,1.12,2793600,{"date":1363,"open":1364,"high":1365,"low":1200,"close":1366,"change":1367,"percent_change":1368,"volume":910,"transactions":9,"vwap":1366},"2026-01-20",65.15,65.43,64.93,-1.13,-1.71,{"date":1370,"open":1297,"high":1371,"low":1347,"close":1372,"change":965,"percent_change":308,"volume":1373,"transactions":9,"vwap":1372},"2026-01-16",66.099998,66.059998,1552800,{"date":1375,"open":1376,"high":828,"low":918,"close":1377,"change":1378,"percent_change":298,"volume":1379,"transactions":9,"vwap":1377},"2026-01-15",66.14,65.92,-0.16,1304700,{"date":1381,"open":1382,"high":1383,"low":918,"close":1382,"change":431,"percent_change":1122,"volume":1384,"transactions":9,"vwap":1382},"2026-01-14",66.080002,66.17,2464700,{"date":1386,"open":1387,"high":1009,"low":1388,"close":1389,"change":413,"percent_change":993,"volume":1390,"transactions":9,"vwap":1389},"2026-01-13",66.28,65.93,66.07,1616100,{"date":1392,"open":1372,"high":1009,"low":1372,"close":1393,"change":533,"percent_change":741,"volume":1394,"transactions":9,"vwap":1393},"2026-01-12",66.34,884300,{"date":1396,"open":1397,"high":934,"low":1398,"close":1388,"change":610,"percent_change":863,"volume":1399,"transactions":9,"vwap":1388},"2026-01-09",65.63,65.45,1322800,{"date":1401,"open":1402,"high":1403,"low":929,"close":1403,"change":1404,"percent_change":785,"volume":1405,"transactions":9,"vwap":1403},"2026-01-08",65.2,65.46,-0.01,1281900,{"date":1407,"open":935,"high":1359,"low":1408,"close":1409,"change":161,"percent_change":807,"volume":1410,"transactions":9,"vwap":1409},"2026-01-07",65.39,65.47,1324500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":919,"change":710,"percent_change":965,"volume":1416,"transactions":9,"vwap":919},"2026-01-06",65.62,65.74,65.48,1761300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":421,"percent_change":131,"volume":1423,"transactions":9,"vwap":1422},"2026-01-05",65.07,65.59,65.050003,65.55,1439700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":192,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-02",64.87,65.029999,64.73,65.010002,1.42,4330800,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":289,"volume":1438,"transactions":9,"vwap":1436},"2025-12-31",64.42,64.080002,64.099998,-0.32,1308600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1434,"change":405,"percent_change":772,"volume":1444,"transactions":9,"vwap":1434},"2025-12-30",64.52,64.67,64.38,1399800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1436,"change":1450,"percent_change":288,"volume":1451,"transactions":9,"vwap":1436},"2025-12-29",64.07,64.39,63.95,-0.23,1051400,{"date":1453,"open":1454,"high":1448,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2025-12-26",64.21,64.2,64.33,0.13,0.2,561100,{"date":1461,"open":1462,"high":1463,"low":1436,"close":1455,"change":1069,"percent_change":396,"volume":1464,"transactions":9,"vwap":1455},"2025-12-24",64.16,64.27,595400,{"date":1466,"open":1166,"high":1467,"low":1449,"close":1436,"change":1457,"percent_change":1458,"volume":1468,"transactions":9,"vwap":1436},"2025-12-23",64.13,1510400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":102,"percent_change":532,"volume":1475,"transactions":9,"vwap":1474},"2025-12-22",63.89,64.019997,63.79,63.97,2356300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1473,"change":697,"percent_change":421,"volume":1481,"transactions":9,"vwap":1473},"2025-12-19",63.81,64.029999,63.74,1772600,{"date":1483,"open":1484,"high":1478,"low":1485,"close":1486,"change":814,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-18",63.46,63.3,63.45,0.7,1725100,{"date":1490,"open":1491,"high":1031,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-17",63.33,62.98,63.0099983,-0.58,-0.91,1949400,{"date":1498,"open":1499,"high":1500,"low":1157,"close":1501,"change":213,"percent_change":643,"volume":1502,"transactions":9,"vwap":1501},"2025-12-16",63.78,63.84,63.59,1984900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1456,"change":1258,"percent_change":952,"volume":1508,"transactions":9,"vwap":1456},"2025-12-15",64.49,64.51,64.17,1230700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-12-12",64.5,64.56,63.76,63.98,-0.44,-0.68,1881000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1434,"change":152,"percent_change":998,"volume":1523,"transactions":9,"vwap":1434},"2025-12-11",64.12,64.54,64.11,1472600,{"date":1525,"open":1526,"high":1050,"low":1527,"close":1528,"change":741,"percent_change":881,"volume":1529,"transactions":9,"vwap":1528},"2025-12-10",63.22,63.13,63.83,1837700,{"date":1531,"open":1149,"high":1149,"low":1532,"close":1142,"change":161,"percent_change":413,"volume":1533,"transactions":9,"vwap":1142},"2025-12-09",63.15,1712300,{"date":1535,"open":1149,"high":1536,"low":1148,"close":1043,"change":690,"percent_change":691,"volume":1537,"transactions":9,"vwap":1043},"2025-12-08",63.54,1039800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1157,"change":1404,"percent_change":785,"volume":1543,"transactions":9,"vwap":1157},"2025-12-05",63.68,63.72,63.28,1152600,{"date":1545,"open":1135,"high":1546,"low":1547,"close":1548,"change":786,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-04",63.55,63.23,63.35,-0.05,1032500,{"date":1552,"open":1045,"high":1049,"low":1553,"close":1043,"change":580,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1043},"2025-12-03",63.040001,0.68,1319900,{"date":1557,"open":1159,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":152,"volume":1562,"transactions":9,"vwap":1560},"2025-12-02",63.049999,62.72,62.95,0.37,1791100,{"date":1564,"open":1158,"high":1104,"low":1565,"close":1566,"change":440,"percent_change":225,"volume":1567,"transactions":9,"vwap":1566},"2025-12-01",62.52,62.58,1207000,{"date":1569,"open":1570,"high":1571,"low":1030,"close":1572,"change":1257,"percent_change":327,"volume":1573,"transactions":9,"vwap":1572},"2025-11-28",62.56,62.76,62.66,648500,{"date":1575,"open":1576,"high":1565,"low":1577,"close":1578,"change":455,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2025-11-26",62.040001,61.97,62.42,1.07,1034100,{"date":1582,"open":1081,"high":1583,"low":1584,"close":1585,"change":542,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-11-25",61.78,61.13,61.76,1.75,1299500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":440,"percent_change":225,"volume":1594,"transactions":9,"vwap":1593},"2025-11-24",60.8,61.049999,60.53,60.7,1405400,{"date":1596,"open":1597,"high":1083,"low":1598,"close":1599,"change":1487,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-21",60.63,60.21,60.78,1.17,2288300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-11-20",61.46,61.57,60.029999,60.080002,-0.87,-1.43,2075100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":280,"volume":1618,"transactions":9,"vwap":1616},"2025-11-19",61.15,61.37,60.68,60.95,-0.12,1990500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-11-18",61.080002,61.29,60.75,61.07,-0.77,-1.25,1986700,{"date":1629,"open":1630,"high":1121,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-17",62.24,61.63,61.84,-0.95,-1.51,946700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1322,"percent_change":1608,"volume":1642,"transactions":9,"vwap":1641},"2025-11-14",62.45,62.94,62.38,62.79,1317600,{"date":1644,"open":1500,"high":1471,"low":1645,"close":1157,"change":71,"percent_change":596,"volume":1646,"transactions":9,"vwap":1157},"2025-11-13",63.19,2820900,{"date":1648,"open":1649,"high":1513,"low":1649,"close":1513,"change":748,"percent_change":542,"volume":1650,"transactions":9,"vwap":1513},"2025-11-12",63.43,2800900,{"date":1652,"open":1653,"high":1645,"low":1654,"close":1655,"change":952,"percent_change":22,"volume":1656,"transactions":9,"vwap":1655},"2025-11-11",62.96,62.89,63.09,961500,{"date":1658,"open":1659,"high":1660,"low":1150,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-11-10",62.33,62.59,62.54,0.77,1.25,785200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":397,"percent_change":253,"volume":1670,"transactions":9,"vwap":1668},"2025-11-07",61.27,61.77,61.16,1358800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":270,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-06",61.82,61.88,61.42,61.55,-0.61,1606800,{"date":1680,"open":1099,"high":1576,"low":1099,"close":1681,"change":92,"percent_change":131,"volume":1682,"transactions":9,"vwap":1681},"2025-11-05",61.93,1281400,{"date":1684,"open":1081,"high":1685,"low":1614,"close":1675,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1675},"2025-11-04",61.8,-0.73,-1.17,858900,{"date":1690,"open":1691,"high":1093,"low":1692,"close":1042,"change":785,"percent_change":786,"volume":1693,"transactions":9,"vwap":1042},"2025-11-03",62.11,62.029999,808700,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1151,"change":162,"percent_change":561,"volume":1698,"transactions":9,"vwap":1151},"2025-10-31",62.3,61.87,1725700,{"date":1700,"open":1659,"high":1701,"low":1659,"close":1578,"change":993,"percent_change":202,"volume":1702,"transactions":9,"vwap":1578},"2025-10-30",62.7,2117000,{"date":1704,"open":1035,"high":1035,"low":1705,"close":1104,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1104},"2025-10-29",62.53,-0.21,-0.33,1245800,{"date":1710,"open":1159,"high":1035,"low":1639,"close":1553,"change":224,"percent_change":339,"volume":1711,"transactions":9,"vwap":1553},"2025-10-28",1390700,{"date":1713,"open":1655,"high":1536,"low":1571,"close":1527,"change":862,"percent_change":1662,"volume":1714,"transactions":9,"vwap":1527},"2025-10-27",650400,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1717,"change":786,"percent_change":1549,"volume":1720,"transactions":9,"vwap":1717},"2025-10-24",62.65,62.8,62.61,833400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":747,"percent_change":863,"volume":1727,"transactions":9,"vwap":1726},"2025-10-23",62.44,62.74,62.43,62.68,1680200,{"date":1729,"open":1121,"high":1730,"low":1731,"close":1732,"change":81,"percent_change":1310,"volume":1733,"transactions":9,"vwap":1732},"2025-10-22",62.5,61.99,62.23,1380100,{"date":1735,"open":1736,"high":1141,"low":1578,"close":1578,"change":486,"percent_change":1686,"volume":1737,"transactions":9,"vwap":1578},"2025-10-21",62.77,1585800,{"date":1739,"open":1701,"high":1653,"low":1717,"close":1139,"change":405,"percent_change":92,"volume":1740,"transactions":9,"vwap":1139},"2025-10-20",925300,{"date":1742,"open":1111,"high":1158,"low":1743,"close":1570,"change":785,"percent_change":786,"volume":1744,"transactions":9,"vwap":1570},"2025-10-17",62.12,2250800,{"date":1746,"open":1128,"high":1119,"low":1093,"close":1566,"change":152,"percent_change":456,"volume":1747,"transactions":9,"vwap":1566},"2025-10-16",1357400,{"date":1749,"open":1750,"high":1184,"low":1676,"close":1731,"change":396,"percent_change":234,"volume":1751,"transactions":9,"vwap":1731},"2025-10-15",62.07,1429200,{"date":1753,"open":1074,"high":1692,"low":1754,"close":1097,"change":1258,"percent_change":245,"volume":1755,"transactions":9,"vwap":1097},"2025-10-14",61.029999,1584400,{"date":1757,"open":1758,"high":1057,"low":1613,"close":1759,"change":1038,"percent_change":93,"volume":1760,"transactions":9,"vwap":1759},"2025-10-13",61.22,61.48,963200,{"date":1762,"open":1763,"high":1576,"low":1616,"close":1764,"change":59,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-10",61.86,61.02,-1.45,2756900,{"date":1768,"open":1723,"high":1723,"low":1668,"close":1769,"change":958,"percent_change":597,"volume":1770,"transactions":9,"vwap":1769},"2025-10-09",61.92,1324600,{"date":1772,"open":1578,"high":1158,"low":1773,"close":1565,"change":244,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1565},"2025-10-08",62.32,0.64,1455500,{"date":1777,"open":1778,"high":1158,"low":1743,"close":1743,"change":1779,"percent_change":930,"volume":1780,"transactions":9,"vwap":1743},"2025-10-07",62.49,-0.62,1877200,{"date":1782,"open":1783,"high":1784,"low":1090,"close":1724,"change":702,"percent_change":142,"volume":1785,"transactions":9,"vwap":1724},"2025-10-06",62.85,62.87,1431900,{"date":1787,"open":1159,"high":1788,"low":1789,"close":1045,"change":347,"percent_change":122,"volume":1790,"transactions":9,"vwap":1045},"2025-10-03",63.2,62.92,835400,{"date":1792,"open":1028,"high":1788,"low":1793,"close":1794,"change":1561,"percent_change":152,"volume":1795,"transactions":9,"vwap":1794},"2025-10-02",62.67,63,2685800,{"date":1797,"open":1176,"high":1798,"low":1176,"close":1091,"change":1232,"percent_change":761,"volume":1799,"transactions":9,"vwap":1091},"2025-10-01",62.73,4026400,{"date":1801,"open":1605,"high":1802,"low":1099,"close":1092,"change":740,"percent_change":1554,"volume":1803,"transactions":9,"vwap":1092},"2025-09-30",62.049999,2128000,{"date":1805,"open":1806,"high":1103,"low":1807,"close":1808,"change":1257,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-09-29",61.49,61.41,61.52,0.39,4922700,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":132,"volume":1817,"transactions":9,"vwap":1815},"2025-09-26",60.9,61.32,61.28,0.74,6061900,{"date":1819,"open":1592,"high":1820,"low":1076,"close":1821,"change":1221,"percent_change":767,"volume":1822,"transactions":9,"vwap":1821},"2025-09-25",60.57,60.54,2155500,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1764,"change":1250,"percent_change":938,"volume":1828,"transactions":9,"vwap":1764},"2025-09-24",60.94,61.23,60.91,1129500,{"date":1830,"open":1807,"high":1831,"low":1832,"close":1833,"change":348,"percent_change":123,"volume":1834,"transactions":9,"vwap":1833},"2025-09-23",61.61,61.2,61.33,1658400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1457,"percent_change":308,"volume":1841,"transactions":9,"vwap":1840},"2025-09-22",60.97,61.26,60.77,61.18,1892200,{"date":1843,"open":1764,"high":1758,"low":1813,"close":1591,"change":225,"percent_change":1706,"volume":1844,"transactions":9,"vwap":1591},"2025-09-19",1751800,{"date":1846,"open":1083,"high":1815,"low":1839,"close":1840,"change":504,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1840},"2025-09-18",0.81,1404100,{"date":1850,"open":1839,"high":1851,"low":1852,"close":1853,"change":1437,"percent_change":570,"volume":1854,"transactions":9,"vwap":1853},"2025-09-17",61.25,60.46,60.69,1480800,{"date":1856,"open":1621,"high":1857,"low":1098,"close":1858,"change":1378,"percent_change":807,"volume":1859,"transactions":9,"vwap":1858},"2025-09-16",61.11,61.0099983,1705200,{"date":1861,"open":1764,"high":1758,"low":1616,"close":1862,"change":1352,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-15",61.17,0.96,1032400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-09-12",60.47,60.66,60.38,60.59,-0.04,-0.07,1150800,{"date":1875,"open":1876,"high":1868,"low":1876,"close":1597,"change":1554,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1597},"2025-09-11",60.32,1.13,3021100,{"date":1880,"open":1112,"high":1881,"low":1882,"close":1883,"change":807,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-10",60.29,59.88,59.95,-0.43,1051700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1598,"change":720,"percent_change":720,"volume":1891,"transactions":9,"vwap":1598},"2025-09-09",60.13,60.26,60.02,921400,{"date":1893,"open":1890,"high":1894,"low":1895,"close":1598,"change":1179,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1598},"2025-09-08",60.23,59.96,0.94,1242400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":122,"percent_change":309,"volume":1904,"transactions":9,"vwap":1903},"2025-09-05",59.8,60.0099983,59.45,59.65,1379100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":503,"percent_change":1179,"volume":1911,"transactions":9,"vwap":1910},"2025-09-04",59.26,59.51,59.18,59.48,1373800,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":347,"percent_change":386,"volume":1918,"transactions":9,"vwap":1917},"2025-09-03",58.98,59.29,58.96,59.15,1173800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1625,"percent_change":1085,"volume":1925,"transactions":9,"vwap":1924},"2025-09-02",58.83,59.2,58.69,59.040001,1500000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":702,"percent_change":1677,"volume":1932,"transactions":9,"vwap":1931},"2025-08-29",59.94,60,59.77,59.81,1250700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1935,"change":397,"percent_change":1561,"volume":1938,"transactions":9,"vwap":1935},"2025-08-28",60.18,60.3,60.07,1516200,{"date":1940,"open":1941,"high":1942,"low":1908,"close":1895,"change":162,"percent_change":71,"volume":1943,"transactions":9,"vwap":1895},"2025-08-27",59.69,59.99,931900,{"date":1945,"open":1894,"high":1946,"low":1067,"close":1598,"change":298,"percent_change":561,"volume":1947,"transactions":9,"vwap":1598},"2025-08-26",60.39,1753500,{"date":1949,"open":1950,"high":1105,"low":1951,"close":1952,"change":214,"percent_change":1368,"volume":1953,"transactions":9,"vwap":1952},"2025-08-25",61.3,60.43,60.45,1085900,{"date":1955,"open":1956,"high":1831,"low":1839,"close":1957,"change":1896,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-22",60.82,61.5,1.55,1077200,{"date":1961,"open":1868,"high":1962,"low":1963,"close":1964,"change":1515,"percent_change":552,"volume":1965,"transactions":9,"vwap":1964},"2025-08-21",60.73,60.48,60.56,1278700,{"date":1967,"open":1968,"high":1669,"low":1969,"close":1970,"change":396,"percent_change":234,"volume":1971,"transactions":9,"vwap":1970},"2025-08-20",60.92,60.85,61,813700,{"date":1973,"open":1974,"high":1840,"low":1599,"close":1975,"change":101,"percent_change":1458,"volume":1976,"transactions":9,"vwap":1975},"2025-08-19",61.12,60.84,1995800,{"date":1978,"open":1120,"high":1623,"low":1852,"close":1979,"change":1437,"percent_change":570,"volume":1980,"transactions":9,"vwap":1979},"2025-08-18",60.72,886100,{"date":1982,"open":1970,"high":1621,"low":1983,"close":1074,"change":1984,"percent_change":92,"volume":1985,"transactions":9,"vwap":1074},"2025-08-15",60.88,0.31,1481500,{"date":1987,"open":1936,"high":1590,"low":1988,"close":1962,"change":309,"percent_change":862,"volume":1989,"transactions":9,"vwap":1962},"2025-08-14",60.28,1322600,{"date":1991,"open":1992,"high":1993,"low":1881,"close":1994,"change":772,"percent_change":131,"volume":1995,"transactions":9,"vwap":1994},"2025-08-13",60.37,60.5,60.44,1451300,{"date":1997,"open":1998,"high":1895,"low":1999,"close":1928,"change":152,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1928},"2025-08-12",59.38,59.35,0.99,1006800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1999,"change":71,"percent_change":1222,"volume":2007,"transactions":9,"vwap":1999},"2025-08-11",59.36,59.47,59.19,764800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1930,"change":1257,"percent_change":244,"volume":2013,"transactions":9,"vwap":1930},"2025-08-08",59.59,59.93,59.54,2028800,{"date":2015,"open":2016,"high":1903,"low":2017,"close":2018,"change":863,"percent_change":132,"volume":2019,"transactions":9,"vwap":2018},"2025-08-07",59.6,59.23,59.53,3393000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":92,"percent_change":153,"volume":2026,"transactions":9,"vwap":2025},"2025-08-06",58.62,58.91,58.55,58.81,1188300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":965,"volume":2034,"transactions":9,"vwap":2032},"2025-08-05",58.34,58.44,58.040001,58.3,0.08,3424000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":863,"percent_change":1663,"volume":2041,"transactions":9,"vwap":2040},"2025-08-04",58.2,58.24,58.02,58.22,2529400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-08-01",57.51,57.6,57.099998,57.5,-0.57,-0.98,2597800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":213,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-07-31",58.4,58.45,57.92,58.07,-1.26,3682400,{"date":2060,"open":2061,"high":2017,"low":2024,"close":2025,"change":938,"percent_change":143,"volume":2062,"transactions":9,"vwap":2025},"2025-07-30",59.07,2249900,{"date":2064,"open":2065,"high":1902,"low":2066,"close":2067,"change":308,"percent_change":253,"volume":2068,"transactions":9,"vwap":2067},"2025-07-29",59.44,59.099998,59.32,2380000,{"date":2070,"open":2071,"high":2072,"low":1916,"close":2073,"change":49,"percent_change":683,"volume":2074,"transactions":9,"vwap":2073},"2025-07-28",59.56,59.63,59.11,1398000,{"date":2076,"open":2077,"high":2078,"low":1941,"close":1881,"change":1458,"percent_change":503,"volume":2079,"transactions":9,"vwap":1881},"2025-07-25",59.82,60.34,2198000,{"date":2081,"open":1888,"high":1992,"low":1607,"close":1075,"change":2082,"percent_change":871,"volume":2083,"transactions":9,"vwap":1075},"2025-07-24",-0.75,1956100,{"date":2085,"open":2077,"high":1969,"low":2086,"close":1975,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1975},"2025-07-23",59.72,1.32,2.22,4263700,{"date":2091,"open":1907,"high":2092,"low":1914,"close":2093,"change":1458,"percent_change":697,"volume":2094,"transactions":9,"vwap":2093},"2025-07-22",59.57,59.52,2248900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2067,"change":397,"percent_change":1561,"volume":2100,"transactions":9,"vwap":2067},"2025-07-21",59.22,59.66,59.12,2201500,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2066,"change":1378,"percent_change":413,"volume":2105,"transactions":9,"vwap":2066},"2025-07-18",59.58,59.02,2030500,{"date":2107,"open":1916,"high":2108,"low":2109,"close":1907,"change":396,"percent_change":387,"volume":2110,"transactions":9,"vwap":1907},"2025-07-17",59.27,58.92,4453300,{"date":2112,"open":1921,"high":2113,"low":2114,"close":2066,"change":102,"percent_change":1984,"volume":2115,"transactions":9,"vwap":2066},"2025-07-16",59.14,58.56,3443000,{"date":2117,"open":2118,"high":1903,"low":2023,"close":2109,"change":674,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2109},"2025-07-15",59.64,-1.16,3150200,{"date":2122,"open":1915,"high":1941,"low":1907,"close":2123,"change":1872,"percent_change":1617,"volume":2124,"transactions":9,"vwap":2123},"2025-07-14",59.61,1957900,{"date":2126,"open":2127,"high":2128,"low":2123,"close":2129,"change":2048,"percent_change":1633,"volume":2130,"transactions":9,"vwap":2129},"2025-07-11",59.78,59.83,59.68,2181500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":1076,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1076},"2025-07-10",60.4,60.41,60.12,-0.39,-0.64,2647500,{"date":2140,"open":2141,"high":2142,"low":1988,"close":2143,"change":1816,"percent_change":447,"volume":2144,"transactions":9,"vwap":2143},"2025-07-09",60.42,60.67,60.64,1144700,{"date":2146,"open":1902,"high":1928,"low":2004,"close":2147,"change":191,"percent_change":542,"volume":2148,"transactions":9,"vwap":2147},"2025-07-08",59.9,3194000,{"date":2150,"open":2004,"high":2010,"low":2099,"close":2108,"change":937,"percent_change":2048,"volume":2151,"transactions":9,"vwap":2108},"2025-07-07",2064400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2123,"change":1872,"percent_change":1617,"volume":2157,"transactions":9,"vwap":2123},"2025-07-03",59.55,59.74,59.5,1065300,{"date":2159,"open":2160,"high":2161,"low":1917,"close":2129,"change":253,"percent_change":1317,"volume":2162,"transactions":9,"vwap":2129},"2025-07-02",59.24,59.71,3924600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2067,"change":225,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2067},"2025-07-01",59.21,59.41,59.060001,-0.22,1269100,{"date":2171,"open":1909,"high":2093,"low":2172,"close":1902,"change":122,"percent_change":309,"volume":2173,"transactions":9,"vwap":1902},"2025-06-30",59.0099983,2327700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1816,"percent_change":838,"volume":2180,"transactions":9,"vwap":2179},"2025-06-27",59.13,59.49,59,59.28,1400900,{"date":2182,"open":2030,"high":2183,"low":2184,"close":2185,"change":697,"percent_change":1352,"volume":2186,"transactions":9,"vwap":2185},"2025-06-26",58.64,58.25,58.54,3394200,{"date":2188,"open":2056,"high":2184,"low":2189,"close":2037,"change":288,"percent_change":1677,"volume":2190,"transactions":9,"vwap":2037},"2025-06-25",57.94,1187200,{"date":2192,"open":2193,"high":2183,"low":2194,"close":2114,"change":2195,"percent_change":1286,"volume":2196,"transactions":9,"vwap":2114},"2025-06-24",58.26,58.19,0.89,2252400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":421,"percent_change":456,"volume":2203,"transactions":9,"vwap":2202},"2025-06-23",56.74,57.71,56.7,57.67,1607400,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":369,"percent_change":807,"volume":2209,"transactions":9,"vwap":2208},"2025-06-20",57.76,57.07,57.13,3562400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1871,"percent_change":1872,"volume":2216,"transactions":9,"vwap":2215},"2025-06-18",57.4,57.65,57.17,57.28,2355600,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":597,"percent_change":644,"volume":2222,"transactions":9,"vwap":2221},"2025-06-17",58.0099983,57.24,57.32,2949900,{"date":2224,"open":2185,"high":2225,"low":2184,"close":2226,"change":552,"percent_change":521,"volume":2227,"transactions":9,"vwap":2226},"2025-06-16",58.8,58.28,2799800,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2178,"change":2233,"percent_change":754,"volume":2234,"transactions":9,"vwap":2178},"2025-06-13",58.97,59.37,58.84,-1.01,1894400,{"date":2236,"open":1883,"high":2237,"low":2147,"close":1901,"change":1809,"percent_change":815,"volume":2238,"transactions":9,"vwap":1901},"2025-06-12",60.22,1704500,{"date":2240,"open":2147,"high":1895,"low":2071,"close":2241,"change":440,"percent_change":225,"volume":2242,"transactions":9,"vwap":2241},"2025-06-11",59.62,1502600,{"date":2244,"open":2147,"high":2147,"low":2154,"close":2245,"change":431,"percent_change":1122,"volume":2246,"transactions":9,"vwap":2245},"2025-06-10",59.7,1626100,{"date":2248,"open":2093,"high":2249,"low":2156,"close":1941,"change":786,"percent_change":1549,"volume":2250,"transactions":9,"vwap":1941},"2025-06-09",59.87,2061800,{"date":2252,"open":2123,"high":2127,"low":2092,"close":2086,"change":965,"percent_change":404,"volume":2253,"transactions":9,"vwap":2086},"2025-06-06",1014700,{"date":2255,"open":2147,"high":2256,"low":2257,"close":2103,"change":1069,"percent_change":122,"volume":2258,"transactions":9,"vwap":2103},"2025-06-05",59.97,59.46,2418700,{"date":2260,"open":1999,"high":2086,"low":2160,"close":1910,"change":503,"percent_change":1179,"volume":2261,"transactions":9,"vwap":1910},"2025-06-04",2874900,{"date":2263,"open":2264,"high":2006,"low":2265,"close":1917,"change":1515,"percent_change":213,"volume":2266,"transactions":9,"vwap":1917},"2025-06-03",58.88,58.74,2473900,{"date":2268,"open":2269,"high":2123,"low":2270,"close":2010,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2010},"2025-06-02",58.95,58.75,0.6,1.02,4460400,{"date":2275,"open":2066,"high":2066,"low":2024,"close":2276,"change":1872,"percent_change":1617,"volume":2277,"transactions":9,"vwap":2276},"2025-05-30",58.99,2617300,{"date":2279,"open":2165,"high":2165,"low":2280,"close":2167,"change":309,"percent_change":504,"volume":2281,"transactions":9,"vwap":2167},"2025-05-29",58.79,3575800,{"date":2283,"open":2276,"high":2172,"low":2284,"close":2285,"change":142,"percent_change":930,"volume":2286,"transactions":9,"vwap":2285},"2025-05-28",58.66,58.77,3925500,{"date":2288,"open":1998,"high":2154,"low":2165,"close":2004,"change":1896,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2004},"2025-05-27",1.61,2716800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":673,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-05-23",57.81,58.59,57.78,58.42,-0.8,2751300,{"date":2300,"open":2301,"high":1924,"low":2302,"close":2303,"change":1404,"percent_change":785,"volume":2304,"transactions":9,"vwap":2303},"2025-05-22",58.7,58.23,58.89,1318000,{"date":2306,"open":2307,"high":2010,"low":2308,"close":2309,"change":1707,"percent_change":829,"volume":2310,"transactions":9,"vwap":2309},"2025-05-21",59.4,58.87,58.9,1859300,{"date":2312,"open":2276,"high":2313,"low":2023,"close":2017,"change":1038,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2017},"2025-05-20",59.25,0.78,2996300,{"date":2317,"open":2318,"high":2319,"low":2040,"close":2285,"change":1487,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2285},"2025-05-19",58.32,58.78,1.21,1029900,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2056,"change":348,"percent_change":234,"volume":2327,"transactions":9,"vwap":2056},"2025-05-16",57.97,58.09,57.69,983600,{"date":2329,"open":2206,"high":2330,"low":2045,"close":2055,"change":814,"percent_change":1662,"volume":2331,"transactions":9,"vwap":2055},"2025-05-15",57.93,1154100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":225,"percent_change":1450,"volume":2338,"transactions":9,"vwap":2337},"2025-05-14",57.77,57.8,57.46,57.48,3344700,{"date":2340,"open":2337,"high":2341,"low":2342,"close":2343,"change":244,"percent_change":1487,"volume":2344,"transactions":9,"vwap":2343},"2025-05-13",57.73,57.31,57.61,1312600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":605,"percent_change":101,"volume":2351,"transactions":9,"vwap":2350},"2025-05-12",57.080002,57.22,56.68,57.21,1277000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":610,"percent_change":131,"volume":2358,"transactions":9,"vwap":2357},"2025-05-09",57.26,57.27,56.99,57.14,804100,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2363,"change":785,"percent_change":1871,"volume":2364,"transactions":9,"vwap":2363},"2025-05-08",56.9,57.11,56.67,1005600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":81,"percent_change":1707,"volume":2371,"transactions":9,"vwap":2370},"2025-05-07",56.8,56.91,56.52,56.69,1340500,{"date":2373,"open":2361,"high":2374,"low":2375,"close":2376,"change":338,"percent_change":319,"volume":2377,"transactions":9,"vwap":2376},"2025-05-06",57.09,56.79,56.88,1875000,{"date":2379,"open":2357,"high":2380,"low":2381,"close":2382,"change":386,"percent_change":503,"volume":2383,"transactions":9,"vwap":2382},"2025-05-05",57.15,56.95,56.98,1439000,{"date":2385,"open":2386,"high":2387,"low":2349,"close":2375,"change":1143,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2375},"2025-05-02",56.82,57.029999,1.87,2814500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":855,"percent_change":604,"volume":2396,"transactions":9,"vwap":2395},"2025-05-01",56.0099983,56.14,55.69,55.75,1396500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":319,"percent_change":1437,"volume":2403,"transactions":9,"vwap":2402},"2025-04-30",55.47,55.94,55.14,55.72,3108300,{"date":2405,"open":2406,"high":2407,"low":2402,"close":2408,"change":2033,"percent_change":965,"volume":2409,"transactions":9,"vwap":2408},"2025-04-29",55.78,55.99,55.9,1310500,{"date":2411,"open":2395,"high":2412,"low":2413,"close":2414,"change":102,"percent_change":405,"volume":2415,"transactions":9,"vwap":2414},"2025-04-28",55.86,55.45,55.82,36625400,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1258,"percent_change":191,"volume":2422,"transactions":9,"vwap":2421},"2025-04-25",55.35,55.7,55.25,55.64,1725800,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":422,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-04-24",54.88,55.31,54.71,55.29,1.39,1351300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":327,"percent_change":1487,"volume":2437,"transactions":9,"vwap":2436},"2025-04-23",54.74,55.17,54.38,54.53,3442600,{"date":39,"open":35,"high":2439,"low":35,"close":2440,"change":245,"percent_change":542,"volume":2441,"transactions":9,"vwap":2440},54.32,54.15,2749500,{"status":2443,"indices":2444,"watchlist":2482,"sectors":2503,"benchmarks":2547},"success",[2445,2451,2457,2463,2469,2475],{"symbol":2446,"name":2447,"price":2448,"change":2449,"pct_change":773,"is_up":11,"sparkline":2450,"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":2452,"name":2453,"price":2454,"change":2455,"pct_change":32,"is_up":11,"sparkline":2456,"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":2458,"name":2459,"price":2460,"change":2461,"pct_change":504,"is_up":11,"sparkline":2462,"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":2464,"name":2465,"price":2466,"change":2467,"pct_change":1291,"is_up":11,"sparkline":2468,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2470,"name":2471,"price":2472,"change":2473,"pct_change":649,"is_up":11,"sparkline":2474,"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":2476,"name":2477,"price":2478,"change":111,"pct_change":2479,"is_up":2480,"sparkline":2481,"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",[2483,2490,2496],{"symbol":2484,"name":2485,"price":2486,"change":2487,"pct_change":2488,"is_up":11,"sparkline":2489,"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":2491,"name":2492,"price":2493,"change":2494,"pct_change":2272,"is_up":11,"sparkline":2495,"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":2497,"name":2498,"price":2499,"change":2500,"pct_change":2501,"is_up":11,"sparkline":2502,"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",[2504,2508,2512,2516,2520,2524,2527,2531,2535,2539,2543],{"name":2505,"etf":2506,"change":1233,"price":2507,"is_up":11},"Technology","XLK",199.81,{"name":2509,"etf":2510,"change":691,"price":2511,"is_up":11},"Financials","XLF",53.49,{"name":2513,"etf":2514,"change":1404,"price":2515,"is_up":2480},"Healthcare","XLV",166.18,{"name":2517,"etf":2518,"change":1877,"price":2519,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2521,"etf":2522,"change":123,"price":2523,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2525,"etf":2526,"change":244,"price":1560,"is_up":11},"Energy","XLE",{"name":2528,"etf":2529,"change":2314,"price":2530,"is_up":11},"Industrials","XLI",169.95,{"name":2532,"etf":2533,"change":455,"price":2534,"is_up":11},"Materials","XLB",48.86,{"name":2536,"etf":2537,"change":405,"price":2538,"is_up":11},"Real Estate","XLRE",40.81,{"name":2540,"etf":2541,"change":327,"price":2542,"is_up":11},"Utilities","XLU",39.83,{"name":2544,"etf":2545,"change":1258,"price":2546,"is_up":11},"Comm Services","XLC",110.32,[2548,2552,2556,2560],{"ticker":2549,"name":2550,"price":2551,"change":1816,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2553,"name":2554,"price":2555,"change":2272,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2557,"name":2558,"price":2559,"change":504,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2561,"name":2562,"price":2563,"change":649,"is_up":11},"IWM","iShares Russell 2000",281.52]