[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PABD":3,"stock-historical-PABD":27,"homepage-market-summary":2271},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PABD","2026-10-05",{"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 Trust iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9823,2.028812,"Semi-Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},67.9164,68.0274,-0.111,-0.16,86.807453,71.88,57,9385.001997107569,73.4,681,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},55.46,10584,3863307.501274,22.46,"2025-04-23",[38,41,49,57,66,75,85,94,102,111,119,126,134,144,152,160,168,175,182,189,196,203,210,218,228,237,245,253,261,268,275,284,291,299,307,315,322,329,336,344,352,358,365,373,381,389,398,406,414,423,430,438,445,454,463,470,477,484,491,498,505,510,515,524,531,537,544,549,556,564,569,576,582,588,596,602,609,614,622,630,636,643,649,655,663,671,678,683,689,698,704,710,716,722,728,736,741,747,754,761,766,771,779,787,791,797,802,808,813,820,828,836,843,848,855,862,869,873,879,885,892,898,903,907,912,917,922,928,934,940,949,957,965,971,977,982,989,997,1004,1011,1019,1026,1033,1039,1047,1053,1059,1066,1073,1077,1084,1092,1101,1107,1112,1119,1127,1132,1138,1143,1148,1153,1160,1168,1174,1177,1181,1186,1192,1200,1206,1213,1220,1224,1231,1239,1244,1251,1256,1265,1272,1279,1285,1290,1295,1301,1307,1315,1321,1326,1332,1338,1343,1349,1356,1360,1365,1373,1380,1386,1390,1397,1403,1409,1414,1422,1427,1432,1439,1445,1452,1458,1465,1472,1481,1488,1497,1504,1510,1516,1520,1526,1530,1534,1540,1544,1552,1557,1564,1567,1572,1577,1581,1585,1591,1595,1598,1604,1609,1615,1620,1624,1631,1639,1646,1653,1659,1665,1671,1676,1681,1689,1693,1697,1703,1708,1711,1718,1724,1728,1734,1738,1745,1751,1760,1766,1773,1779,1787,1794,1798,1803,1807,1812,1819,1826,1832,1837,1843,1849,1856,1859,1864,1869,1873,1880,1885,1891,1897,1903,1911,1917,1924,1929,1933,1940,1946,1952,1959,1964,1970,1975,1981,1988,1992,1999,2008,2013,2019,2025,2029,2035,2041,2044,2050,2055,2059,2062,2066,2069,2073,2078,2082,2087,2091,2095,2101,2107,2111,2115,2120,2124,2127,2131,2136,2139,2144,2148,2151,2158,2161,2166,2171,2176,2182,2186,2190,2196,2200,2206,2211,2214,2218,2225,2229,2234,2240,2243,2247,2250,2255,2258,2262,2265,2269],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},35,67.7213,{"date":42,"open":43,"high":18,"low":43,"close":18,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-02",67.9,0.7056,1.05,273.1627,36,67.9489,{"date":50,"open":51,"high":51,"low":51,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-01",67.3218,-0.5906,-0.87,55.7057,23,67.3063,{"date":58,"open":59,"high":59,"low":60,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",68,67.9124,-0.5295,-0.77,1866.8877,29,68.0201,{"date":67,"open":68,"high":68,"low":69,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",68.4498,68.4419,-0.2931,-0.43,299.3277,30,68.432,{"date":76,"open":77,"high":78,"low":77,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",68.39,68.74,68.735,-0.273,-0.4,1461.3757,45,68.6998,{"date":86,"open":87,"high":88,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",69,69.008,0.691,1.01,983.6127,24,68.9966,{"date":95,"open":96,"high":96,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",68.317,-0.2455,-0.36,37.1629,27,68.2849,{"date":103,"open":104,"high":104,"low":105,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",68.69,68.5625,-1.2822,-1.84,259.3077,22,68.6976,{"date":112,"open":113,"high":113,"low":113,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-22",69.8447,0.2638,0.38,50.1627,21,69.7119,{"date":120,"open":121,"high":121,"low":121,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":92,"vwap":125},"2026-09-21",69.5809,0.7984,1.16,120.8437,69.4885,{"date":127,"open":128,"high":128,"low":128,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-18",68.7825,-0.4529,-0.65,16.6187,17,68.6682,{"date":135,"open":136,"high":137,"low":138,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-17",69.269,69.27,69.2354,0.7643,1.12,1952.2877,42,69.2821,{"date":145,"open":146,"high":146,"low":147,"close":147,"change":148,"percent_change":98,"volume":149,"transactions":150,"vwap":151},"2026-09-16",69.12,68.4711,-0.2451,11318.1627,63,68.8138,{"date":153,"open":154,"high":154,"low":154,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-15",68.7162,-0.2903,-0.42,104.2777,31,68.7044,{"date":161,"open":162,"high":162,"low":162,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-14",69.0065,-0.5919,-0.85,64.4917,25,69.0983,{"date":169,"open":170,"high":170,"low":170,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":109,"vwap":174},"2026-09-11",69.5984,0.6002,0.87,40.5967,69.692,{"date":176,"open":177,"high":177,"low":177,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":166,"vwap":181},"2026-09-10",68.9982,-0.6481,-0.93,99.1627,69.2041,{"date":183,"open":184,"high":184,"low":184,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":55,"vwap":188},"2026-09-09",69.6463,-0.8421,-1.19,136.3057,69.9634,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":166,"vwap":195},"2026-09-08",70.4884,-0.5682,-0.8,45.5157,70.7751,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":109,"vwap":202},"2026-09-04",71.0566,0.0148,0.02,99.5697,70.9718,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":100,"vwap":209},"2026-09-03",71.0418,0.8809,1.26,47.3646,70.8177,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-02",70.1609,0.4609,0.66,13.1627,14,70.0322,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-01",70.005,69.53,69.7,-0.9192,-1.3,4412.6367,46,69.7224,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":55,"vwap":236},"2026-08-31",70.74,70.6,70.6192,0.0492,0.07,4041.1627,70.637,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":142,"vwap":244},"2026-08-28",70.9,70.57,-0.6909,-0.97,35169.683083,70.576,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":166,"vwap":252},"2026-08-27",71.18,71.2609,-0.1425,-0.2,2274.683083,71.1791,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":130,"volume":258,"transactions":259,"vwap":260},"2026-08-26",71.65,71.4034,-0.4651,4089.9037,28,71.6464,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":172,"volume":265,"transactions":266,"vwap":267},"2026-08-25",71.8685,0.6183,15.1627,16,71.6216,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":259,"vwap":274},"2026-08-24",71.2502,-0.1236,-0.17,61.8996,71.2003,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-21",71.41,71.3738,0.6289,0.89,414.3942,33,71.4003,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":73,"vwap":290},"2026-08-20",70.7449,-0.2454,-0.35,211.7111,70.7896,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":92,"vwap":298},"2026-08-19",70.86,70.9903,0.3622,0.51,1453.4721,70.863,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":64,"vwap":306},"2026-08-18",70.98,70.6281,-0.8194,-1.15,399.4724,70.9698,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":282,"vwap":314},"2026-08-17",71.7,71.4475,-0.1566,-0.22,1215.47375,71.7233,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":20,"volume":319,"transactions":320,"vwap":321},"2026-08-14",71.6041,-0.114,69.8691,19,71.7197,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":55,"vwap":328},"2026-08-13",71.7181,0.1408,0.2,74.63462,71.77,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":117,"vwap":335},"2026-08-12",71.5773,0.3011,0.42,79.6111,71.7696,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-11",71.2762,0.0055,0.01,658.1741,49,71.3625,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-10",71.2707,-0.3966,-0.55,178.4721,32,71.4214,{"date":353,"open":22,"high":22,"low":354,"close":354,"change":355,"percent_change":140,"volume":356,"transactions":39,"vwap":357},"2026-08-07",71.6673,0.7915,1357.3986,71.8527,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":250,"volume":363,"transactions":73,"vwap":364},"2026-08-06",71.2,70.8758,-0.1455,815.4721,71.1679,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":55,"vwap":372},"2026-08-05",71.27,71.0213,0.2738,0.39,526.8233,71.2647,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":117,"vwap":380},"2026-08-04",70.635,70.7475,0.9094,1.3,389.4721,70.6312,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":92,"vwap":388},"2026-08-03",69.92,69.8381,0.3329,0.48,1451.173726,69.9168,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-07-31",69.29,69.5052,-0.4604,-0.66,250.9851,26,69.3255,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":109,"vwap":405},"2026-07-30",69.6,69.9656,1.7789,2.61,748.4721,69.6568,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":166,"vwap":413},"2026-07-29",68.15,68.1867,-0.6471,-0.94,693.6181,68.2313,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":259,"vwap":422},"2026-07-28",68.96,68.97,68.8338,0.0707,0.1,2375.4721,68.9268,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":92,"vwap":429},"2026-07-27",68.7631,0.397,0.58,257.2179,68.9743,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":92,"vwap":437},"2026-07-24",68.53,68.3661,0.2781,0.41,5093.6565,68.523,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":266,"vwap":444},"2026-07-23",68.088,-0.8811,-1.28,188.1995,68.1845,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-22",69.14,68.9691,0.0301,0.04,914.1995,18,69.0486,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-07-21",68.56,68.939,0.8793,1.29,220.9313,20,68.6164,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":164,"volume":468,"transactions":452,"vwap":469},"2026-07-20",68.55,68.0597,-0.5845,128.8553,68.5546,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":81,"volume":475,"transactions":259,"vwap":476},"2026-07-17",68.48,68.6442,-0.2765,221.437759,68.4836,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":320,"vwap":483},"2026-07-16",68.9207,-0.5047,-0.73,92.8553,68.8615,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":427,"volume":489,"transactions":320,"vwap":490},"2026-07-15",69.185,69.4254,0.4008,215.9843,69.1962,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":320,"vwap":497},"2026-07-14",69.0246,0.5083,0.74,49.8553,69.4061,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":304,"volume":503,"transactions":73,"vwap":504},"2026-07-13",68.62,68.5163,-0.7957,591.1323,68.6173,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":370,"volume":509,"transactions":9,"vwap":507},"2026-07-10",69.312,0.268,100,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":509,"transactions":9,"vwap":512},"2026-07-09",69.043999,0.537,0.78,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":520},"2026-07-08",68.31,68.615,67.92,68.507,-0.528,-0.76,1900,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":527},"2026-07-07",69.66,69.035004,-0.872,-1.25,1200,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":172,"volume":536,"transactions":9,"vwap":534},"2026-07-06",69.71,69.907,0.6,200,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-07-02",69.029999,69.307,0.642,0.93,300,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":53,"volume":543,"transactions":9,"vwap":547},"2026-07-01",68.78,68.665,-0.6,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-06-30",68.91,69.265,0.297,0.43,400,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-06-29",68.99,68.999,68.968,0.525,0.77,500,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":81,"volume":536,"transactions":9,"vwap":567},"2026-06-26",68.45,68.443,-0.272,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-06-25",68.9,68.715,0.623,0.91,1100,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":536,"transactions":9,"vwap":579},"2026-06-24",67.82,68.092003,-0.084,-0.12,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":543,"transactions":9,"vwap":585},"2026-06-23",68.050003,68.176,-1.308,-1.88,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-06-22",69.39,69.58,69.484,0.042,0.06,43700,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":555,"transactions":9,"vwap":599},"2026-06-18",69.28,69.442,0.501,0.73,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-06-17",69.83,68.941,-0.408,-0.59,2000,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":370,"volume":536,"transactions":9,"vwap":612},"2026-06-16",69.44,69.349,0.271,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-06-15",69.61,68.94,69.078003,-0.499,-0.72,17700,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":625},"2026-06-12",69.32,69.577,69.07,0.085,0.12,5800,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":635,"volume":563,"transactions":9,"vwap":633},"2026-06-11",68.019997,69.492,2.035,3.02,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-10",68.12,67.457,-0.797,-1.17,12400,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":563,"transactions":9,"vwap":646},"2026-06-09",68.88,68.254,0.158,0.23,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":543,"transactions":9,"vwap":652},"2026-06-08",68.17,68.096001,0.35,0.52,{"date":656,"open":500,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-05",68.77,67.62,67.746,-1.752,-2.52,16900,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-06-04",69.31,69.52,69.498,0.644,0.94,21100,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":53,"volume":677,"transactions":9,"vwap":675},"2026-06-03",69.8,69.81,68.854,-0.605,36900,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":296,"volume":543,"transactions":9,"vwap":681},"2026-06-02",69.24,69.459,0.353,{"date":684,"open":685,"high":686,"low":546,"close":686,"change":687,"percent_change":688,"volume":563,"transactions":9,"vwap":686},"2026-06-01",68.8,69.106,-0.222,-0.32,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-05-29",69.49,69.78,69.2,69.328,0.133,0.19,41800,{"date":699,"open":700,"high":693,"low":700,"close":701,"change":702,"percent_change":703,"volume":543,"transactions":9,"vwap":701},"2026-05-28",69.040001,69.195,0.087,0.13,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":71,"volume":543,"transactions":9,"vwap":708},"2026-05-27",69.13,68.95,69.108,-0.296,{"date":711,"open":611,"high":611,"low":712,"close":713,"change":714,"percent_change":715,"volume":608,"transactions":9,"vwap":713},"2026-05-26",69.37,69.404,0.804,1.17,{"date":717,"open":500,"high":718,"low":719,"close":719,"change":720,"percent_change":272,"volume":721,"transactions":9,"vwap":719},"2026-05-22",68.66,68.6,-0.117,1700,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":726,"percent_change":727,"volume":509,"transactions":9,"vwap":725},"2026-05-21",68.010002,68.717,0.443,0.65,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-20",67.24,68.35,68.274,1.301,1.94,4400,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":620,"volume":509,"transactions":9,"vwap":739},"2026-05-19",67.11,66.973,-0.484,{"date":742,"open":743,"high":639,"low":744,"close":639,"change":745,"percent_change":746,"volume":555,"transactions":9,"vwap":639},"2026-05-18",67.27,67.040001,0.561,0.84,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-05-15",67,66.896,-1.175,-1.73,700,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-05-14",68.29,68.070999,-0.132,-0.19,9100,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":509,"transactions":9,"vwap":763},"2026-05-13",68.203,0.167,0.25,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":509,"transactions":9,"vwap":768},"2026-05-12",68.036003,-0.464,-0.68,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-05-11",68.7,68.42,68.5,-0.178,-0.26,44500,{"date":780,"open":718,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-08",68.71,68.46,68.678,0.614,0.9,13700,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":752,"volume":509,"transactions":9,"vwap":789},"2026-05-07",68.064003,-1.197,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":796,"volume":530,"transactions":9,"vwap":794},"2026-05-06",69.15,69.261,1.818,2.7,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":509,"transactions":9,"vwap":799},"2026-05-05",67.443,0.808,1.21,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":753,"transactions":9,"vwap":805},"2026-05-04",67.125,66.635,-0.96,-1.42,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":509,"transactions":9,"vwap":810},"2026-05-01",67.595,-0.208,-0.31,{"date":814,"open":815,"high":578,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-04-30",66.97,67.803,1.738,2.63,8700,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-04-29",66.37,65.91,66.065002,-0.762,-1.14,20400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":164,"volume":835,"transactions":9,"vwap":833},"2026-04-28",66.94,66.96,66.65,66.827,-0.572,6100,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-04-27",67.53,67.399,-0.155,-0.23,600,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":509,"transactions":9,"vwap":845},"2026-04-24",67.554,0.371,0.55,{"date":849,"open":850,"high":851,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-04-23",67.050003,67.183,-0.625,-0.92,6000,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":613,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-04-22",67.93,67.71,67.808,0.4,3000,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-04-21",68.59,67.537,-1.486,-2.15,2200,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":98,"volume":509,"transactions":9,"vwap":871},"2026-04-20",69.023003,-0.25,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":842,"transactions":9,"vwap":876},"2026-04-17",69.51,69.273,1.148,1.69,{"date":880,"open":731,"high":731,"low":881,"close":882,"change":883,"percent_change":812,"volume":884,"transactions":9,"vwap":882},"2026-04-16",67.8,68.125,-0.214,4000,{"date":886,"open":651,"high":887,"low":888,"close":887,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":887},"2026-04-15",68.339,68.135,0.023,0.03,4800,{"date":893,"open":894,"high":774,"low":894,"close":895,"change":896,"percent_change":897,"volume":884,"transactions":9,"vwap":895},"2026-04-14",68.13,68.316,0.694,1.03,{"date":899,"open":832,"high":900,"low":832,"close":900,"change":901,"percent_change":902,"volume":575,"transactions":9,"vwap":900},"2026-04-13",67.622,0.459,0.68,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":296,"volume":509,"transactions":9,"vwap":905},"2026-04-10",67.163,0.344,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":720,"percent_change":272,"volume":911,"transactions":9,"vwap":910},"2026-04-09",66.19,66.819,8500,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":536,"transactions":9,"vwap":914},"2026-04-08",66.936,2.596,4.03,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":250,"volume":523,"transactions":9,"vwap":920},"2026-04-07",64.38,64.34,-0.131,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":555,"transactions":9,"vwap":925},"2026-04-06",64.12,64.471,0.361,0.56,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":543,"transactions":9,"vwap":931},"2026-04-02",64.13,64.11,-0.454,-0.7,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":403,"volume":939,"transactions":9,"vwap":937},"2026-04-01",64.35,64.564,1.641,900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-03-31",62.47,63.080002,60.61,62.923,1.574,2.57,88000,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-03-30",61.86,61.02,61.349,0.033,0.05,20700,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-03-27",61.81,61.82,61.316,-0.609,-0.98,5200,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":842,"transactions":9,"vwap":968},"2026-03-26",62.63,61.925,-1.318,-2.08,{"date":972,"open":973,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":543,"transactions":9,"vwap":974},"2026-03-25",63.29,63.243,0.838,1.34,{"date":978,"open":967,"high":979,"low":980,"close":980,"change":981,"percent_change":193,"volume":721,"transactions":9,"vwap":980},"2026-03-24",62.82,62.405,-0.506,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":842,"transactions":9,"vwap":985},"2026-03-23",62.59,62.911,62.48,1.516,2.47,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-03-20",62.85,62.98,61.395,-1.875,-2.96,5600,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-03-19",62.4,63.27,-0.239,-0.38,12600,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-03-18",64.235,63.509,-1.338,-2.06,8000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":721,"transactions":9,"vwap":1016},"2026-03-17",64.97,65.059998,64.83,64.847,0.176,0.27,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":608,"transactions":9,"vwap":1023},"2026-03-16",64.799,64.56,64.671,1.165,1.83,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-03-13",64.67,63.506,-0.919,-1.43,1300,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":530,"transactions":9,"vwap":1036},"2026-03-12",64.93,64.425,-1.085,-1.66,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-11",65.52,65.7,65.51,-0.323,-0.49,800,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":530,"transactions":9,"vwap":1050},"2026-03-10",66.57,65.833,0.071,0.11,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":555,"transactions":9,"vwap":1056},"2026-03-09",64.39,65.762,0.408,0.62,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":555,"transactions":9,"vwap":1062},"2026-03-06",64.8,65.354,64.7,-0.578,-0.88,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":575,"transactions":9,"vwap":1069},"2026-03-05",65.795,65.932,65.41,-1.438,-2.13,{"date":1074,"open":830,"high":1075,"low":830,"close":1075,"change":1076,"percent_change":801,"volume":563,"transactions":9,"vwap":1075},"2026-03-04",67.37,0.806,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":753,"transactions":9,"vwap":1081},"2026-03-03",65.79,66.675,66.564,-2.07,-3.02,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-02",68.27,68.72,68.634,-1.476,-2.11,3500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-02-27",70.18,70.2,70.019997,70.11,-0.006,-0.01,199100,{"date":1102,"open":1103,"high":1104,"low":692,"close":1104,"change":1105,"percent_change":955,"volume":1106,"transactions":9,"vwap":1104},"2026-02-26",70.089996,70.116,0.038,16200,{"date":1108,"open":1094,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":902,"volume":608,"transactions":9,"vwap":1110},"2026-02-25",70.25,70.078003,0.473,{"date":1113,"open":1114,"high":616,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-02-24",69.55,69.605,0.406,0.59,2100,{"date":1120,"open":221,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-02-23",69.64,69.11,69.199,-0.398,-0.57,3800,{"date":1128,"open":611,"high":1129,"low":611,"close":1129,"change":1130,"percent_change":1131,"volume":1046,"transactions":9,"vwap":1129},"2026-02-20",69.597,0.746,1.08,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":98,"volume":1137,"transactions":9,"vwap":1135},"2026-02-19",68.68,68.851,-0.249,4200,{"date":1139,"open":590,"high":590,"low":539,"close":1140,"change":1141,"percent_change":1052,"volume":1142,"transactions":9,"vwap":1140},"2026-02-18",69.099998,0.077,10000,{"date":1144,"open":864,"high":871,"low":1145,"close":871,"change":1146,"percent_change":594,"volume":1147,"transactions":9,"vwap":871},"2026-02-17",68.43,0.043,1400,{"date":1149,"open":1150,"high":706,"low":1150,"close":1151,"change":1152,"percent_change":696,"volume":786,"transactions":9,"vwap":1151},"2026-02-13",68.82,68.98,0.131,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-02-12",69.74,68.849,-0.867,-1.24,15200,{"date":1161,"open":1121,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-11",69.91,69.63,69.716,0.434,0.63,15800,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":753,"transactions":9,"vwap":1171},"2026-02-10",69.47,69.282,0.222,0.32,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":574,"percent_change":976,"volume":509,"transactions":9,"vwap":1176},"2026-02-09",69.059998,{"date":1178,"open":408,"high":408,"low":408,"close":408,"change":1179,"percent_change":1180,"volume":536,"transactions":9,"vwap":408},"2026-02-06",1.517,2.28,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":536,"transactions":9,"vwap":1183},"2026-02-05",66.633,-0.873,-1.29,{"date":1187,"open":724,"high":1188,"low":1189,"close":1190,"change":1141,"percent_change":1052,"volume":1191,"transactions":9,"vwap":1190},"2026-02-04",68.07,67.25,67.506,17900,{"date":1193,"open":1194,"high":1195,"low":831,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-02-03",67.36,67.63,67.429,-0.055,-0.08,28200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":654,"volume":563,"transactions":9,"vwap":1203},"2026-02-02",67.388,67.484,67.28,0.347,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":853,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-01-30",67.535,67.07,67.137,-1.35,63300,{"date":1214,"open":1215,"high":408,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-01-29",67.735,68.056999,0.33,0.49,10400,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":853,"volume":563,"transactions":9,"vwap":1222},"2026-01-28",67.727,-0.629,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-01-27",67.78,68.356,1.033,1.53,16100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1117,"volume":1238,"transactions":9,"vwap":1236},"2026-01-26",67.39,67.49,67.26,67.323,0.398,1600,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":554,"volume":835,"transactions":9,"vwap":1242},"2026-01-23",66.41,66.925,0.284,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":563,"transactions":9,"vwap":1248},"2026-01-22",66.66,66.689,66.641,0.441,0.67,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":536,"transactions":9,"vwap":1253},"2026-01-21",66.2,0.457,0.7,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-20",65.82,66.099998,65.61,65.743,-0.941,-1.41,7900,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1126,"transactions":9,"vwap":1269},"2026-01-16",66.77,66.63,66.684,-0.706,-1.05,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1233,"change":172,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1233},"2026-01-15",66.78,67.645,66.665,1.31,65400,{"date":1280,"open":832,"high":832,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":753,"transactions":9,"vwap":1282},"2026-01-14",66.4,66.52,0.147,0.22,{"date":1286,"open":1274,"high":1274,"low":1287,"close":1287,"change":1288,"percent_change":933,"volume":1289,"transactions":9,"vwap":1287},"2026-01-13",66.373,-0.465,2400,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":427,"volume":563,"transactions":9,"vwap":1293},"2026-01-12",66.75,66.838,0.388,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":30,"transactions":9,"vwap":1298},"2026-01-09",66.25,66.45,0.526,0.8,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":536,"transactions":9,"vwap":1304},"2026-01-08",65.74,65.924,-0.047,-0.07,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":30,"transactions":9,"vwap":1312},"2026-01-07",65.952,65.98,65.95,65.971,-0.193,-0.29,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":536,"transactions":9,"vwap":1318},"2026-01-06",66.040001,66.164,0.192,0.29,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":1277,"volume":543,"transactions":9,"vwap":1324},"2026-01-05",65.33,65.972,0.851,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":1331,"percent_change":1250,"volume":753,"transactions":9,"vwap":1329},"2026-01-02",65.050003,65.121,64.84,0.436,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":536,"transactions":9,"vwap":1335},"2025-12-31",64.63,64.685,-0.315,-0.48,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1341,"change":628,"percent_change":1342,"volume":530,"transactions":9,"vwap":1341},"2025-12-30",65.16,65,0.18,{"date":1344,"open":1345,"high":1346,"low":1330,"close":1347,"change":812,"percent_change":1337,"volume":1348,"transactions":9,"vwap":1347},"2025-12-29",64.92,65.029999,64.88,6700,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2025-12-26",65.115,65.19,0.171,0.26,30200,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1342,"volume":509,"transactions":9,"vwap":1358},"2025-12-24",65.018997,0.114,{"date":1361,"open":1345,"high":1345,"low":1362,"close":1363,"change":1364,"percent_change":427,"volume":1032,"transactions":9,"vwap":1363},"2025-12-23",64.9,64.905,0.372,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1368},"2025-12-22",64.37,64.533,64.26,0.343,0.53,49200,{"date":1374,"open":1375,"high":1055,"low":1376,"close":1377,"change":1370,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-12-19",64.16,64.14,64.19,0.54,7000,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":562,"volume":1147,"transactions":9,"vwap":1384},"2025-12-18",63.77,64.050003,63.847,0.491,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":933,"volume":509,"transactions":9,"vwap":1388},"2025-12-17",63.356,-0.445,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":970,"volume":1230,"transactions":9,"vwap":1395},"2025-12-16",63.95,64.019997,63.61,63.801,-1.357,{"date":1398,"open":1399,"high":1399,"low":1346,"close":1400,"change":1401,"percent_change":902,"volume":1402,"transactions":9,"vwap":1400},"2025-12-15",65.34,65.158,0.442,4900,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":555,"transactions":9,"vwap":1406},"2025-12-12",64.64,64.716,-0.41,-0.63,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":536,"transactions":9,"vwap":1411},"2025-12-11",65.126,0.521,0.81,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1417,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1417},"2025-12-10",64.010002,64.605,63.96,0.609,0.95,11400,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":420,"volume":555,"transactions":9,"vwap":1425},"2025-12-09",64.15,63.996,0.065,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1337,"volume":1142,"transactions":9,"vwap":1430},"2025-12-08",64.22,63.931,-0.309,{"date":1433,"open":1434,"high":1435,"low":1375,"close":1436,"change":1437,"percent_change":1306,"volume":1438,"transactions":9,"vwap":1436},"2025-12-05",64.52,64.54,64.24,-0.043,11800,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":555,"transactions":9,"vwap":1442},"2025-12-04",64.21,64.283,0.218,0.34,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-03",63.76,64.065002,0.285,0.45,3300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":435,"volume":30,"transactions":9,"vwap":1455},"2025-12-02",63.68,63.78,63.66,0.263,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-12-01",63.82,63.517,-0.333,-0.52,7600,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1444,"volume":1471,"transactions":9,"vwap":1469},"2025-11-28",63.69,63.89,63.85,0.215,41500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-11-26",63.16,63.73,63.13,63.635,1.064,1.7,9900,{"date":1482,"open":1483,"high":1484,"low":23,"close":1485,"change":1486,"percent_change":897,"volume":1487,"transactions":9,"vwap":1485},"2025-11-25",62.54,62.84,62.571,0.639,128000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-11-24",62.07,62.24,61.71,61.932,-0.148,-0.24,54100,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1503,"volume":30,"transactions":9,"vwap":1501},"2025-11-21",61.7,62.105,62.080002,0.982,1.61,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":891,"transactions":9,"vwap":1507},"2025-11-20",61.62,61.098,-0.952,-1.53,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":543,"transactions":9,"vwap":1513},"2025-11-19",61.89,62.049999,-0.113,-0.18,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":548,"percent_change":806,"volume":575,"transactions":9,"vwap":1519},"2025-11-18",61.94,62.163,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":939,"transactions":9,"vwap":1523},"2025-11-17",63.369,62.763,-0.893,-1.4,{"date":1527,"open":1382,"high":1382,"low":1528,"close":1528,"change":1529,"percent_change":1314,"volume":509,"transactions":9,"vwap":1528},"2025-11-14",63.656,-0.187,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1184,"percent_change":1211,"volume":563,"transactions":9,"vwap":1533},"2025-11-13",64.29,63.843,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1406,"change":1538,"percent_change":1539,"volume":563,"transactions":9,"vwap":1406},"2025-11-12",64.71,64.76,0.486,0.76,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":1250,"volume":509,"transactions":9,"vwap":1542},"2025-11-11",64.23,0.425,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1547},"2025-11-10",63.47,63.805,63.45,0.721,1.14,9000,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1217,"volume":1147,"transactions":9,"vwap":1555},"2025-11-07",62.769,63.084,0.209,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-11-06",63.02,62.875,-0.364,-0.58,3200,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1385,"percent_change":514,"volume":509,"transactions":9,"vwap":1566},"2025-11-05",63.239,{"date":1568,"open":1569,"high":991,"low":1570,"close":1570,"change":1571,"percent_change":641,"volume":1046,"transactions":9,"vwap":1570},"2025-11-04",62.8,62.748,-0.74,{"date":1573,"open":973,"high":1574,"low":973,"close":1574,"change":1575,"percent_change":1099,"volume":1576,"transactions":9,"vwap":1574},"2025-11-03",63.488,-0.008,1800,{"date":1578,"open":1456,"high":1456,"low":1579,"close":1580,"change":687,"percent_change":288,"volume":1010,"transactions":9,"vwap":1580},"2025-10-31",63.18,63.496,{"date":1582,"open":1392,"high":1392,"low":1583,"close":1583,"change":1584,"percent_change":81,"volume":1046,"transactions":9,"vwap":1583},"2025-10-30",63.718,-0.254,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":530,"transactions":9,"vwap":1588},"2025-10-29",63.885,63.972,-0.584,-0.9,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":234,"volume":509,"transactions":9,"vwap":1593},"2025-10-28",64.556,0.045,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1370,"percent_change":1371,"volume":509,"transactions":9,"vwap":1597},"2025-10-27",64.511,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":420,"percent_change":1603,"volume":563,"transactions":9,"vwap":1602},"2025-10-24",64.089996,64.17,64.168,0.16,{"date":1605,"open":1468,"high":1441,"low":1468,"close":1606,"change":1607,"percent_change":1608,"volume":1032,"transactions":9,"vwap":1606},"2025-10-23",64.068001,0.293,0.46,{"date":1610,"open":1468,"high":1611,"low":1475,"close":1612,"change":1613,"percent_change":688,"volume":1614,"transactions":9,"vwap":1612},"2025-10-22",63.92,63.775,-0.203,571300,{"date":1616,"open":930,"high":930,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":753,"transactions":9,"vwap":1617},"2025-10-21",63.978,-0.541,-0.84,{"date":1621,"open":1532,"high":1435,"low":1532,"close":1622,"change":1623,"percent_change":280,"volume":835,"transactions":9,"vwap":1622},"2025-10-20",64.519,0.567,{"date":1625,"open":1626,"high":930,"low":1627,"close":1628,"change":1629,"percent_change":71,"volume":1630,"transactions":9,"vwap":1628},"2025-10-17",63.79,63.55,63.952,-0.275,19200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":601,"volume":1638,"transactions":9,"vwap":1636},"2025-10-16",63.93,64.4,63.91,64.227,0.463,29400,{"date":1640,"open":1467,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":654,"volume":1645,"transactions":9,"vwap":1643},"2025-10-15",63.84,63.514,63.764,0.331,21400,{"date":1647,"open":1648,"high":1641,"low":1649,"close":1650,"change":1651,"percent_change":860,"volume":1652,"transactions":9,"vwap":1650},"2025-10-14",62.79,62.78,63.433,0.253,42400,{"date":1654,"open":979,"high":1655,"low":1648,"close":1579,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1579},"2025-10-13",63.31,0.679,1.09,64600,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1262,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-10",63.025002,62.501,-1.48,17300,{"date":1666,"open":1394,"high":1394,"low":1667,"close":1668,"change":1669,"percent_change":963,"volume":1670,"transactions":9,"vwap":1668},"2025-10-09",63.37,63.442,-0.628,7100,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":653,"volume":753,"transactions":9,"vwap":1674},"2025-10-08",64.064003,64.07,0.226,{"date":1677,"open":1383,"high":1600,"low":1678,"close":1679,"change":1680,"percent_change":1065,"volume":1003,"transactions":9,"vwap":1679},"2025-10-07",63.81,63.844,-0.569,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1684,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1684},"2025-10-06",64.31,64.413,64.059998,0.195,0.3,1500,{"date":1690,"open":1441,"high":1691,"low":1441,"close":1691,"change":1692,"percent_change":746,"volume":884,"transactions":9,"vwap":1691},"2025-10-03",64.218,0.534,{"date":1694,"open":1468,"high":1468,"low":1695,"close":1695,"change":1696,"percent_change":648,"volume":530,"transactions":9,"vwap":1695},"2025-10-02",63.684,0.145,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":509,"transactions":9,"vwap":1700},"2025-10-01",63.6,63.539,0.578,0.92,{"date":1704,"open":984,"high":1705,"low":984,"close":1705,"change":1706,"percent_change":1058,"volume":1707,"transactions":9,"vwap":1705},"2025-09-30",62.961,0.386,37500,{"date":1709,"open":942,"high":1710,"low":942,"close":1710,"change":653,"percent_change":927,"volume":721,"transactions":9,"vwap":1710},"2025-09-29",62.575,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1714,"change":1716,"percent_change":727,"volume":1717,"transactions":9,"vwap":1714},"2025-09-26",62.09,62.225,61.97,0.402,10200,{"date":1719,"open":1720,"high":1721,"low":1499,"close":1721,"change":1722,"percent_change":1723,"volume":861,"transactions":9,"vwap":1721},"2025-09-25",61.789,61.823,-0.502,-0.81,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":62,"volume":509,"transactions":9,"vwap":1726},"2025-09-24",62.325,-0.481,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":841,"volume":721,"transactions":9,"vwap":1732},"2025-09-23",63.17,62.77,62.806,-0.146,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":370,"volume":536,"transactions":9,"vwap":1736},"2025-09-22",62.952,0.242,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1495,"volume":721,"transactions":9,"vwap":1743},"2025-09-19",62.73,63.11,62.607,62.71,-0.151,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1450,"volume":30,"transactions":9,"vwap":1749},"2025-09-18",62.849,62.954,62.861,0.282,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-09-17",62.93,62.97,62.45,62.579,-0.189,-0.3,2800,{"date":1761,"open":1731,"high":1731,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":536,"transactions":9,"vwap":1763},"2025-09-16",62.74,62.768,-0.205,-0.33,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1250,"volume":1772,"transactions":9,"vwap":1770},"2025-09-15",63.0099983,62.94,62.973,0.422,8100,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":98,"volume":523,"transactions":9,"vwap":1777},"2025-09-12",62.65,62.49,62.551,-0.228,{"date":1780,"open":1781,"high":1649,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-09-11",62.69,62.62,62.779,0.649,1.04,120000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":340,"volume":1793,"transactions":9,"vwap":1791},"2025-09-10",62.33,62.34,62.13,0.004,5100,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1529,"percent_change":1758,"volume":509,"transactions":9,"vwap":1797},"2025-09-09",62.11,62.126,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":574,"volume":555,"transactions":9,"vwap":1801},"2025-09-08",62.12,62.313,0.564,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1644,"percent_change":1378,"volume":1137,"transactions":9,"vwap":1806},"2025-09-05",61.98,61.749,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":1250,"volume":555,"transactions":9,"vwap":1810},"2025-09-04",61.18,61.418,0.411,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":653,"volume":1818,"transactions":9,"vwap":1816},"2025-09-03",61.040001,60.866,61.007,0.214,7500,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":826,"volume":1825,"transactions":9,"vwap":1823},"2025-09-02",60.55,60.88,60.793,-0.702,11600,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1463,"volume":1831,"transactions":9,"vwap":1829},"2025-08-29",61.52,61.495,-0.321,61300,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":435,"volume":1836,"transactions":9,"vwap":1834},"2025-08-28",61.816,0.251,1172,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":530,"transactions":9,"vwap":1840},"2025-08-27",61.32,61.565,-0.066,-0.11,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":939,"transactions":9,"vwap":1846},"2025-08-26",61.54,61.631,-0.011,-0.02,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-08-25",62.22,61.642,-0.836,-1.34,2700,{"date":1857,"open":986,"high":986,"low":1858,"close":1858,"change":669,"percent_change":1229,"volume":509,"transactions":9,"vwap":1858},"2025-08-22",62.478,{"date":1860,"open":1499,"high":1499,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":575,"transactions":9,"vwap":1861},"2025-08-21",61.538,-0.376,-0.61,{"date":1865,"open":1866,"high":1715,"low":1866,"close":1867,"change":1868,"percent_change":765,"volume":1238,"transactions":9,"vwap":1867},"2025-08-20",61.8,61.914,0.153,{"date":1870,"open":1713,"high":1713,"low":1871,"close":1871,"change":1872,"percent_change":1848,"volume":842,"transactions":9,"vwap":1871},"2025-08-19",61.761,-0.014,{"date":1874,"open":1875,"high":959,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-08-18",61.669,61.775,-0.031,-0.05,5700,{"date":1881,"open":1866,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":1371,"volume":563,"transactions":9,"vwap":1882},"2025-08-15",61.806,61.77,0.325,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1437,"percent_change":1306,"volume":1855,"transactions":9,"vwap":1890},"2025-08-14",61.48,61.5,61.35,61.481,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1117,"volume":964,"transactions":9,"vwap":1895},"2025-08-13",61.56,61.485,61.524,0.359,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1032,"transactions":9,"vwap":1900},"2025-08-12",61.12,61.165,0.647,1.07,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-08-11",60.62,60.83,60.518,-0.286,-0.47,8400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":847,"volume":30,"transactions":9,"vwap":1915},"2025-08-08",60.94,60.95,60.804,0.333,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":1923,"volume":555,"transactions":9,"vwap":1921},"2025-08-07",60.41,60.478,60.471,0.476,0.79,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":727,"volume":30,"transactions":9,"vwap":1927},"2025-08-06",59.828,59.995,0.385,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":420,"volume":509,"transactions":9,"vwap":1931},"2025-08-05",59.61,0.061,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":1379,"transactions":9,"vwap":1937},"2025-08-04",59.14,59.58,59.549,0.867,1.48,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1515,"percent_change":812,"volume":1945,"transactions":9,"vwap":1944},"2025-08-01",58.75,58.339,58.682,2900,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":394,"percent_change":1951,"volume":721,"transactions":9,"vwap":1950},"2025-07-31",59.15,58.82,58.862,-1.11,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-07-30",59.86,59.522,-0.653,-1.09,8800,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1961,"change":1963,"percent_change":-6,"volume":555,"transactions":9,"vwap":1961},"2025-07-29",60.175,60.18,-0.001,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":536,"transactions":9,"vwap":1967},"2025-07-28",60.22,60.176,-0.889,-1.46,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":200,"volume":1910,"transactions":9,"vwap":1973},"2025-07-25",60.67,61.064999,0.012,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":842,"transactions":9,"vwap":1978},"2025-07-24",61.19,61.053001,-0.395,-0.64,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-07-23",60.93,61.448,1.257,2.09,762100,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1217,"volume":536,"transactions":9,"vwap":1990},"2025-07-22",60.191,0.199,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1750,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-07-21",59.82,60.24,59.992,0.47,65900,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-07-18",59.95,59.96,59.64,59.71,-0.038,-0.06,11200,{"date":2009,"open":1994,"high":1954,"low":2010,"close":2010,"change":2011,"percent_change":435,"volume":2012,"transactions":9,"vwap":2010},"2025-07-17",59.748,0.245,12700,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":1320,"volume":629,"transactions":9,"vwap":2017},"2025-07-16",59.049999,59.53,59.503,0.173,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":1348,"transactions":9,"vwap":2022},"2025-07-15",59.47,59.33,-0.45,-0.75,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":955,"percent_change":2028,"volume":536,"transactions":9,"vwap":2027},"2025-07-14",59.78,0.08,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":770,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-07-11",60,59.73,-1.13,2300,{"date":2036,"open":2037,"high":2038,"low":2037,"close":1919,"change":2039,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1919},"2025-07-10",60.26,60.49,0,12300,{"date":2042,"open":1919,"high":1919,"low":1919,"close":1919,"change":1450,"percent_change":2043,"volume":509,"transactions":9,"vwap":1919},"2025-07-09",0.75,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2002,"change":648,"percent_change":370,"volume":2049,"transactions":9,"vwap":2002},"2025-07-08",59.91,60.0099983,59.85,4700,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2032,"change":2054,"percent_change":179,"volume":891,"transactions":9,"vwap":2032},"2025-07-07",60.049999,59.68,-0.56,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":581,"percent_change":250,"volume":842,"transactions":9,"vwap":2058},"2025-07-03",60.3,60.29,{"date":2060,"open":2061,"high":1919,"low":2061,"close":1919,"change":234,"percent_change":628,"volume":1464,"transactions":9,"vwap":1919},"2025-07-02",60.029999,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":1306,"percent_change":581,"volume":575,"transactions":9,"vwap":2065},"2025-07-01",60.13,60.34,{"date":2067,"open":2064,"high":1919,"low":2068,"close":1919,"change":653,"percent_change":427,"volume":2034,"transactions":9,"vwap":1919},"2025-06-30",59.93,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":386,"volume":509,"transactions":9,"vwap":2071},"2025-06-27",60.060001,0.286,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":536,"transactions":9,"vwap":2075},"2025-06-26",59.774,0.659,1.11,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":1408,"volume":509,"transactions":9,"vwap":2080},"2025-06-25",59.115,-0.375,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":495,"percent_change":207,"volume":1945,"transactions":9,"vwap":2086},"2025-06-24",59.0099983,59.55,59.49,{"date":2088,"open":2089,"high":1942,"low":2089,"close":1942,"change":1371,"percent_change":574,"volume":2090,"transactions":9,"vwap":1942},"2025-06-23",57.85,27300,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":1045,"percent_change":2094,"volume":509,"transactions":9,"vwap":2093},"2025-06-20",58.22,-0.83,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2099,"change":955,"percent_change":2100,"volume":629,"transactions":9,"vwap":2099},"2025-06-18",58.85,58.97,58.71,0.09,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2024,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-06-17",58.73,58.66,-1.26,3400,{"date":2108,"open":2053,"high":2053,"low":2109,"close":2110,"change":1314,"percent_change":1045,"volume":939,"transactions":9,"vwap":2110},"2025-06-16",59.4,59.41,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":806,"percent_change":2114,"volume":509,"transactions":9,"vwap":2113},"2025-06-13",59.7,-1.58,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":1117,"percent_change":2119,"volume":536,"transactions":9,"vwap":2118},"2025-06-12",60.625,60.66,0.98,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":2023,"volume":509,"transactions":9,"vwap":2122},"2025-06-11",60.07,-0.27,{"date":2125,"open":2126,"high":2126,"low":2065,"close":2065,"change":1603,"percent_change":1018,"volume":543,"transactions":9,"vwap":2065},"2025-06-10",60.39,{"date":2128,"open":2129,"high":2130,"low":2129,"close":1962,"change":200,"percent_change":890,"volume":1576,"transactions":9,"vwap":1962},"2025-06-09",60.15,60.32,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2135,"percent_change":1218,"volume":536,"transactions":9,"vwap":2134},"2025-06-06",60.11,60.16,0.295,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":1306,"percent_change":581,"volume":536,"transactions":9,"vwap":2138},"2025-06-05",59.865,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2143,"change":2135,"percent_change":1218,"volume":536,"transactions":9,"vwap":2143},"2025-06-04",59.88,59.945,59.935,{"date":2145,"open":2047,"high":2047,"low":2146,"close":2003,"change":1463,"percent_change":2147,"volume":1238,"transactions":9,"vwap":2003},"2025-06-03",59.45,-0.86,{"date":2149,"open":2150,"high":2134,"low":2150,"close":2134,"change":535,"percent_change":90,"volume":1046,"transactions":9,"vwap":2134},"2025-06-02",59.6,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":2156,"percent_change":860,"volume":2157,"transactions":9,"vwap":2154},"2025-05-30",59.34,59.56,59.31,0.24,133200,{"date":2159,"open":2084,"high":2021,"low":2084,"close":2160,"change":1052,"percent_change":696,"volume":721,"transactions":9,"vwap":2160},"2025-05-29",59.32,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":1562,"percent_change":242,"volume":575,"transactions":9,"vwap":2165},"2025-05-28",59.27,59.13,59.21,{"date":2167,"open":2003,"high":2168,"low":2003,"close":2169,"change":574,"percent_change":2170,"volume":1563,"transactions":9,"vwap":2169},"2025-05-27",59.81,59.79,1.55,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":1848,"percent_change":2175,"volume":536,"transactions":9,"vwap":2174},"2025-05-23",58.43,58.88,-0.03,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":628,"percent_change":326,"volume":2181,"transactions":9,"vwap":2180},"2025-05-22",58.72,58.989,58.9,43100,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2185,"percent_change":933,"volume":509,"transactions":9,"vwap":2184},"2025-05-21",58.78,-0.412,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":2189,"percent_change":1371,"volume":509,"transactions":9,"vwap":2188},"2025-05-20",59.192,0.311,{"date":2191,"open":2174,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2119,"volume":1576,"transactions":9,"vwap":2194},"2025-05-19",58.89,58.86,58.881,0.571,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":1306,"volume":509,"transactions":9,"vwap":2198},"2025-05-16",58.31,-0.04,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":509,"transactions":9,"vwap":2203},"2025-05-15",58.18,58.35,0.61,1.06,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":98,"volume":753,"transactions":9,"vwap":2209},"2025-05-14",57.95,57.74,-0.21,{"date":2212,"open":2213,"high":2208,"low":2213,"close":2208,"change":955,"percent_change":2100,"volume":555,"transactions":9,"vwap":2208},"2025-05-13",57.69,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":1354,"percent_change":1450,"volume":563,"transactions":9,"vwap":2217},"2025-05-12",57.52,57.9,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":765,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-05-09",57.67,57.62,57.64,0.44,6500,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2228,"change":688,"percent_change":348,"volume":555,"transactions":9,"vwap":2228},"2025-05-08",57.42,57.39,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":312,"volume":536,"transactions":9,"vwap":2232},"2025-05-07",57.56,57.71,-0.128,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":1842,"volume":2239,"transactions":9,"vwap":2237},"2025-05-06",57.92,57.838,-0.062,10800,{"date":2241,"open":2242,"high":2217,"low":2242,"close":2217,"change":1052,"percent_change":696,"volume":1563,"transactions":9,"vwap":2217},"2025-05-05",57.82,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":29,"percent_change":2246,"volume":509,"transactions":9,"vwap":2245},"2025-05-02",57.79,1.76,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":1842,"percent_change":759,"volume":509,"transactions":9,"vwap":2249},"2025-05-01",56.79,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2028,"percent_change":2254,"volume":753,"transactions":9,"vwap":2253},"2025-04-30",56.54,56.9,0.14,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":2100,"percent_change":1603,"volume":536,"transactions":9,"vwap":2257},"2025-04-29",56.82,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":1217,"percent_change":1117,"volume":536,"transactions":9,"vwap":2261},"2025-04-28",56.43,56.73,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":696,"percent_change":1444,"volume":509,"transactions":9,"vwap":2264},"2025-04-25",56.4,{"date":2266,"open":2267,"high":2267,"low":2267,"close":2267,"change":2043,"percent_change":2268,"volume":509,"transactions":9,"vwap":2267},"2025-04-24",56.21,1.35,{"date":36,"open":2270,"high":2270,"low":32,"close":32,"change":272,"percent_change":812,"volume":536,"transactions":9,"vwap":32},55.63,{"status":2272,"indices":2273,"watchlist":2311,"sectors":2329,"benchmarks":2377},"success",[2274,2280,2286,2292,2298,2304],{"symbol":2275,"name":2276,"price":2277,"change":2278,"pct_change":214,"is_up":11,"sparkline":2279,"date":5},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2281,"name":2282,"price":2283,"change":2284,"pct_change":172,"is_up":11,"sparkline":2285,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2287,"name":2288,"price":2289,"change":2290,"pct_change":1342,"is_up":11,"sparkline":2291,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2293,"name":2294,"price":2295,"change":2296,"pct_change":45,"is_up":11,"sparkline":2297,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2299,"name":2300,"price":2301,"change":2302,"pct_change":214,"is_up":11,"sparkline":2303,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2305,"name":2306,"price":2307,"change":2308,"pct_change":2309,"is_up":11,"sparkline":2310,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2312,2318,2323],{"symbol":2313,"name":2314,"price":2315,"change":1444,"pct_change":2254,"is_up":11,"sparkline":2316,"date":2317},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0","2026-10-06",{"symbol":2319,"name":2320,"price":2321,"change":495,"pct_change":1284,"is_up":11,"sparkline":2322,"date":2317},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2324,"name":2325,"price":2326,"change":2327,"pct_change":296,"is_up":11,"sparkline":2328,"date":2317},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2330,2334,2338,2343,2348,2352,2356,2360,2364,2368,2373],{"name":2331,"etf":2332,"change":1371,"price":2333,"is_up":11},"Technology","XLK",202,{"name":2335,"etf":2336,"change":2156,"price":2337,"is_up":11},"Financials","XLF",54.01,{"name":2339,"etf":2340,"change":272,"price":2341,"is_up":2342},"Healthcare","XLV",167.09,false,{"name":2344,"etf":2345,"change":2346,"price":2347,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2349,"etf":2350,"change":785,"price":2351,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2353,"etf":2354,"change":1997,"price":2355,"is_up":11},"Energy","XLE",63.75,{"name":2357,"etf":2358,"change":172,"price":2359,"is_up":11},"Industrials","XLI",171.58,{"name":2361,"etf":2362,"change":1608,"price":2363,"is_up":11},"Materials","XLB",49.73,{"name":2365,"etf":2366,"change":2205,"price":2367,"is_up":11},"Real Estate","XLRE",41.1,{"name":2369,"etf":2370,"change":2371,"price":2372,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2374,"etf":2375,"change":450,"price":2376,"is_up":11},"Comm Services","XLC",111.65,[2378,2382,2386,2390],{"ticker":2379,"name":2380,"price":2381,"change":847,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2383,"name":2384,"price":2385,"change":1608,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2387,"name":2388,"price":2389,"change":386,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2391,"name":2392,"price":2393,"change":2394,"is_up":2342},"IWM","iShares Russell 2000",281.37,-0.71]