[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIVL":3,"stock-historical-AIVL":24,"homepage-market-summary":2191},{"ticker":4,"date":5,"profile":6,"quote":11},"AIVL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"WisdomTree U.S. AI Enhanced Value Fund","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},128,127.215,127.9435,0.0565,0.04,29618.598,0,136.2901,17.46,40603.09407033072,93,5104,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":19,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":12,"start_date":33,"end_date":5},100.44,2947,1075530.134968,26.57,"2025-04-21",[35,38,46,56,66,76,85,95,105,115,125,134,145,153,161,169,179,188,197,207,218,226,236,246,255,263,271,280,289,296,305,314,323,330,336,345,355,364,372,380,387,396,406,416,427,437,447,456,466,475,483,492,503,512,522,531,541,550,558,567,575,584,592,599,606,614,622,629,636,643,651,660,667,676,684,690,699,707,715,721,728,734,741,746,750,759,767,776,780,786,791,796,802,806,810,816,823,830,836,841,848,854,862,869,876,884,890,897,902,907,912,918,923,927,935,940,948,953,959,966,971,976,982,989,996,1001,1006,1013,1020,1026,1033,1040,1047,1052,1060,1068,1074,1081,1088,1095,1100,1106,1110,1116,1121,1127,1133,1137,1145,1150,1156,1161,1164,1168,1173,1177,1183,1189,1195,1198,1204,1211,1217,1222,1228,1233,1237,1242,1246,1250,1257,1263,1268,1272,1277,1282,1287,1293,1299,1305,1309,1315,1322,1326,1330,1337,1343,1349,1355,1361,1366,1372,1378,1382,1385,1392,1396,1400,1404,1410,1417,1423,1427,1433,1438,1445,1449,1454,1459,1465,1471,1476,1481,1485,1492,1498,1502,1507,1513,1520,1527,1533,1538,1543,1549,1553,1559,1563,1570,1577,1584,1589,1595,1600,1604,1608,1612,1617,1623,1628,1634,1640,1642,1649,1652,1657,1662,1667,1671,1677,1681,1687,1689,1693,1699,1705,1711,1715,1719,1724,1728,1732,1734,1740,1742,1746,1753,1756,1761,1765,1768,1773,1777,1781,1785,1788,1792,1795,1799,1803,1805,1811,1814,1818,1822,1825,1827,1831,1835,1840,1842,1847,1851,1859,1867,1870,1874,1878,1882,1886,1889,1893,1897,1902,1905,1910,1913,1918,1921,1924,1927,1930,1932,1935,1939,1942,1946,1949,1954,1960,1967,1972,1977,1982,1987,1993,1996,2000,2003,2006,2011,2016,2019,2025,2029,2034,2039,2045,2051,2055,2061,2066,2072,2077,2081,2083,2086,2094,2100,2104,2111,2116,2122,2128,2134,2139,2146,2150,2155,2160,2165,2170,2175,2181,2187],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":36,"vwap":37},92,127.6956,{"date":39,"open":40,"high":40,"low":14,"close":14,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-30",128.4,-0.3416,-0.27,601.364827,48,128.3187,{"date":47,"open":48,"high":49,"low":50,"close":50,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-09-29",128.32,128.51,128.2851,-0.113,-0.09,5032.357929,77,128.3564,{"date":57,"open":58,"high":59,"low":58,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-28",128.09,128.4911,128.3981,-0.7798,-0.6,2528.133499,161,128.3623,{"date":67,"open":68,"high":69,"low":68,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-25",128.595,129.2,129.1779,-0.0321,-0.02,848.8889,35,128.9759,{"date":77,"open":78,"high":78,"low":79,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-24",129.735,129.21,-0.7366,-0.57,1476.03701,54,129.5025,{"date":86,"open":87,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-23",130.39,129.88,129.9466,-0.4801,-0.37,4436.4669,80,130.2573,{"date":96,"open":97,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-22",131.09,130.37,130.4267,-0.2519,-0.19,4578.2449,37,130.5133,{"date":106,"open":98,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-21",130.73,130.237607,130.6786,0.5786,0.44,2569.9934,62,130.527,{"date":116,"open":117,"high":118,"low":117,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-18",129.711,130.27,130.1,-0.4424,-0.34,23925.105457,82,130.0557,{"date":126,"open":127,"high":107,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-17",130.54,130.5424,0.5643,0.43,8036.100549,65,130.6646,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-16",130.75,130.88,129.38,129.9781,-0.6738,-0.52,6456.139235,72,130.2218,{"date":146,"open":147,"high":147,"low":148,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":132,"vwap":152},"2026-09-15",130.835,130.6519,-0.6053,-0.46,3637.022125,130.7569,{"date":154,"open":155,"high":155,"low":155,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-14",131.2572,-0.144,-0.11,285.353143,38,131.2862,{"date":162,"open":163,"high":163,"low":163,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-11",131.4012,0.7233,0.55,330.32622,36,131.5214,{"date":170,"open":171,"high":171,"low":172,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-10",131.01,130.63,130.6779,-0.7301,-0.56,1430.259268,52,130.7209,{"date":180,"open":181,"high":182,"low":183,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":54,"vwap":187},"2026-09-09",131.89,131.8901,131.408,-1.3409,-1.01,4767.613338,131.6174,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-08",132.895,132.7489,-0.9391,-0.7,798.808534,57,132.8527,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-04",133.89,133.68,133.688,-0.4167,-0.31,2161.681928,56,133.6953,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-03",133.82,134.125,133.39,134.1047,1.0341,0.78,3369.7679,69,133.49,{"date":219,"open":220,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":177,"vwap":225},"2026-09-02",133.12,133.0706,0.4806,0.36,460.7539,133.0242,{"date":227,"open":228,"high":211,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-01",133.29,132.47,132.59,-0.9791,-0.73,1968.0845,79,132.764,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-31",133.48,133.6601,133.5691,-1.1195,-0.83,1556.641958,59,133.5958,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-28",134.99,134.6886,0.195,0.14,1050.666331,49,134.8053,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":141,"volume":260,"transactions":261,"vwap":262},"2026-08-27",134.54,134.4936,-0.7086,572.1384,41,134.5466,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":244,"vwap":270},"2026-08-26",134.1,135.2022,0.8028,0.6,1114.0377,135.0557,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":44,"vwap":279},"2026-08-25",134.37,134.3994,134.06,0.0815,0.06,1744.3637,134.3075,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":16,"volume":286,"transactions":287,"vwap":288},"2026-08-24",133.97,134.46,134.3179,0.055,7027.705249,131,134.258,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":285,"percent_change":16,"volume":293,"transactions":294,"vwap":295},"2026-08-21",134.44,134.2629,618.733088,60,134.3592,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-20",134.42,134.2079,-0.7467,-0.55,495.489257,42,134.5053,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-19",135.29,134.9546,0.0425,0.03,356.314956,39,135.2722,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-18",135.2599,134.9121,-0.199,-0.15,915.434,53,135.117,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":244,"vwap":329},"2026-08-17",135.1111,-1.179,-0.87,822.971544,135.9983,{"date":331,"open":19,"high":19,"low":19,"close":19,"change":332,"percent_change":333,"volume":334,"transactions":303,"vwap":335},"2026-08-14",0.327,0.24,477.384334,136.284,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-13",135.89,135.9631,1.0743,0.8,442.0984,51,135.7393,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-12",134.45,135.07,134.8888,0.3671,0.27,1880.370552,61,134.9482,{"date":356,"open":357,"high":357,"low":347,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-11",134.63,134.5217,-0.2238,-0.17,2066.102836,66,134.6053,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":321,"vwap":371},"2026-08-10",135.08,134.7455,-0.3092,-0.23,783.294008,134.9459,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":362,"vwap":379},"2026-08-07",134.23,135.0547,0.7948,0.59,4334.9444,134.9001,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":141,"volume":385,"transactions":83,"vwap":386},"2026-08-06",134.3206,134.2599,-0.7008,2336.0168,134.3229,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":205,"vwap":395},"2026-08-05",135.5,134.89,134.9607,-0.0175,-0.01,1138.194323,134.9718,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-04",133.435,135.14,134.9782,1.2282,0.92,1659.861882,76,134.2943,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-03",133,133.9,133.75,1.0447,0.79,4064.777879,88,133.4285,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-07-31",131.86,132.725,131.66,132.7053,0.5453,0.41,10319.7055,84,131.8724,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-07-30",131.68,132.16,130.76,-0.5209,-0.39,2757.1005,74,131.5189,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-29",133.5,133.72,132.6809,-1.4349,-1.07,9357.671038,113,133.3957,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":435,"vwap":455},"2026-07-28",133.85,134.74,134.1158,1.447,1.09,3139.713989,134.2537,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":414,"vwap":465},"2026-07-27",132.735,132.97,132.5005,132.6688,0.6342,0.48,3202.02191,132.6384,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":177,"vwap":474},"2026-07-24",131.51,132.21,132.0346,1.0909,0.83,1586.6554,131.9505,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":310,"volume":481,"transactions":353,"vwap":482},"2026-07-23",130.82,131.54,130.9437,0.0377,4039.986256,131.0107,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-22",130.955,130.906,0.2598,0.2,1536.9899,40,130.9445,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-21",130.41,130.84,130.06,130.6462,-0.5356,-0.41,3699.5869,100,130.5773,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":42,"volume":509,"transactions":510,"vwap":511},"2026-07-20",131.58,131.77,131.1818,-0.3565,2114.313132,73,131.625,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":425,"vwap":521},"2026-07-17",133.06,133.07,131.495,131.5383,-0.9117,-0.69,3663.095472,132.6066,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-16",131.95,132.45,1.9064,1.46,2358.458882,81,132.0745,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-15",130.62,131.3,130.5436,0.1207,0.09,4332.08838,108,130.8536,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":141,"volume":548,"transactions":425,"vwap":549},"2026-07-14",131.1,131.14,130.42,130.4229,-0.6871,2420.232177,130.7455,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":16,"percent_change":310,"volume":555,"transactions":556,"vwap":557},"2026-07-13",131.61,131.05,131.11,4827.872473,102,131.2773,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-07-10",130.83,131.22,130.71001,131.070007,0.49,0.38,3600,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-09",129.98,130.64999,130.58,0.81,0.62,3100,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-07-08",130.23,130.25999,129.67999,129.77,-1.66,-1.26,46000,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-07",132.25999,131.41,131.42999,-0.21,-0.16,14900,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":157,"percent_change":597,"volume":598,"transactions":9,"vwap":596},"2026-07-06",132.039993,131.10001,131.64,-0.08,2200,{"date":600,"open":601,"high":602,"low":563,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":602},"2026-07-02",131.23,131.75,1.65,1.27,2700,{"date":607,"open":608,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-01",130.16,131.050003,130.10001,-1.03,-0.79,25800,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-06-30",130.53999,131.24001,131.13,0.3,0.23,1100,{"date":623,"open":624,"high":624,"low":625,"close":560,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":560},"2026-06-29",131.39,129.94,0.15,0.11,2400,{"date":630,"open":631,"high":287,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-26",129.96001,130.67999,-0.18,-0.14,3000,{"date":637,"open":544,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-25",131.38,130.86,2,1.55,4000,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-24",128.74001,129.57001,128.86,0.33,0.26,800,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-23",127.71,128.77,127.47,128.53,-1.18,-0.91,1400,{"date":661,"open":662,"high":663,"low":664,"close":663,"change":472,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-22",129.53,129.71001,129.46001,0.64,2600,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-18",128.85001,128.96001,128.75,128.88,1.05,0.82,2800,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-17",129.82001,129.89999,127.83,-1.64,-1.27,2900,{"date":685,"open":562,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":605,"transactions":9,"vwap":687},"2026-06-16",130.92999,129.47,-0.45,-0.35,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-15",130,130.3,129.83,129.92,1.51,1.18,8000,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-12",127.34,128.67999,128.41,1.21,0.95,2300,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":659,"transactions":9,"vwap":712},"2026-06-11",125.81,127.24,125.23,127.2,2.38,1.91,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":611,"volume":720,"transactions":9,"vwap":718},"2026-06-10",125.84,124.82,-1.3,900,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-09",124.88,126.12,1.16,0.93,700,{"date":729,"open":730,"high":730,"low":718,"close":731,"change":732,"percent_change":101,"volume":733,"transactions":9,"vwap":731},"2026-06-08",125.37,124.96,-0.24,1500,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":650,"transactions":9,"vwap":738},"2026-06-05",125.89,124.83,125.2,-1.58,-1.25,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":18,"percent_change":18,"volume":733,"transactions":9,"vwap":745},"2026-06-04",126.63,126.9,126.78,{"date":747,"open":748,"high":748,"low":745,"close":745,"change":101,"percent_change":319,"volume":749,"transactions":9,"vwap":745},"2026-06-03",126.86,500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-02",126.38,127.010002,126.15,126.97,0.77,0.61,3500,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-01",125.9,126.61,126.2,-0.38,-0.3,2500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-05-29",126.4,126.68,126.29,126.58,-0.04,-0.03,5700,{"date":777,"open":778,"high":755,"low":778,"close":779,"change":773,"percent_change":774,"volume":659,"transactions":9,"vwap":779},"2026-05-28",126.3,126.62,{"date":781,"open":782,"high":782,"low":762,"close":783,"change":784,"percent_change":203,"volume":785,"transactions":9,"vwap":783},"2026-05-27",126.85,126.66,-0.4,4200,{"date":787,"open":754,"high":788,"low":754,"close":789,"change":790,"percent_change":527,"volume":574,"transactions":9,"vwap":789},"2026-05-26",127.31,127.059998,1.83,{"date":792,"open":793,"high":711,"low":793,"close":711,"change":794,"percent_change":795,"volume":720,"transactions":9,"vwap":711},"2026-05-22",125.17,0.56,0.45,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":727,"transactions":9,"vwap":799},"2026-05-21",123.65,124.67,1.25,1.01,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":26,"percent_change":674,"volume":727,"transactions":9,"vwap":805},"2026-05-20",123.35,123.42,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":774,"percent_change":72,"volume":749,"transactions":9,"vwap":809},"2026-05-19",122.25,122.42,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":333,"volume":650,"transactions":9,"vwap":814},"2026-05-18",122.77,122.12,122.45,0.29,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":733,"transactions":9,"vwap":820},"2026-05-15",123.029999,122.080002,122.16,-1.92,-1.55,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":488,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-14",124.29,124.48,124.080002,0.16,4700,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":689,"percent_change":835,"volume":27,"transactions":9,"vwap":834},"2026-05-13",124.38,123.76,123.88,-0.28,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":597,"volume":720,"transactions":9,"vwap":839},"2026-05-12",124.040001,124.23,-0.1,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":665,"percent_change":847,"volume":621,"transactions":9,"vwap":846},"2026-05-11",124.27,124.42,124.26,124.33,0.52,{"date":849,"open":850,"high":834,"low":850,"close":851,"change":852,"percent_change":111,"volume":853,"transactions":9,"vwap":851},"2026-05-08",123.68,123.69,0.54,1200,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-07",123.91,122.89,123.15,-1.04,-0.84,11100,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":733,"transactions":9,"vwap":866},"2026-05-06",124.45,123.81,124.19,0.89,0.72,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":621,"transactions":9,"vwap":873},"2026-05-05",123.010002,123.54,123.3,1.11,0.91,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":675,"transactions":9,"vwap":881},"2026-05-04",122.54,123.25,122.14,122.19,-0.58,-0.47,{"date":885,"open":886,"high":887,"low":888,"close":812,"change":835,"percent_change":369,"volume":889,"transactions":9,"vwap":812},"2026-05-01",123.34,123.41,122.75,2100,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":895,"percent_change":896,"volume":666,"transactions":9,"vwap":893},"2026-04-30",121.63,123.050003,121.5,2.27,1.88,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":784,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-04-29",120.78,-0.33,300,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":749,"transactions":9,"vwap":904},"2026-04-28",121.18,-1.08,-0.88,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":648,"percent_change":351,"volume":733,"transactions":9,"vwap":911},"2026-04-27",122.11,122.53,122.26,{"date":913,"open":914,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":27,"transactions":9,"vwap":915},"2026-04-24",122.51,121.93,-0.59,-0.48,{"date":919,"open":910,"high":920,"low":921,"close":921,"change":665,"percent_change":922,"volume":621,"transactions":9,"vwap":921},"2026-04-23",122.82,122.52,0.53,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":852,"percent_change":795,"volume":720,"transactions":9,"vwap":926},"2026-04-22",121.72,121.88,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-04-21",123.099998,123.2,121.34,-1.39,-1.13,4500,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":121,"percent_change":835,"volume":706,"transactions":9,"vwap":939},"2026-04-20",122.78,122.94,122.73,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":659,"transactions":9,"vwap":945},"2026-04-17",122.58,123.57,122.15,123.07,1.29,1.06,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":648,"volume":733,"transactions":9,"vwap":951},"2026-04-16",121.47,121.78,0.4,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":499,"percent_change":121,"volume":706,"transactions":9,"vwap":958},"2026-04-15",121.36,121.55,120.95,121.38,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":423,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-14",121.3,121.79,120.94,0.34,1800,{"date":967,"open":968,"high":958,"low":968,"close":958,"change":969,"percent_change":970,"volume":720,"transactions":9,"vwap":958},"2026-04-13",120.24,0.86,0.71,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":501,"transactions":9,"vwap":973},"2026-04-10",120.52,-0.94,-0.77,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":251,"percent_change":981,"volume":666,"transactions":9,"vwap":980},"2026-04-09",120.97,121.73,121.46,0.12,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":598,"transactions":9,"vwap":985},"2026-04-08",120.68,121.32,120.4,3.65,3.1,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":369,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-07",117.51,117.67,117.25,-0.2,1700,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":130,"volume":628,"transactions":9,"vwap":999},"2026-04-06",117.43,117.9,0.5,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":377,"percent_change":1005,"volume":749,"transactions":9,"vwap":1004},"2026-04-02",117.21,117.4,0.51,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":705,"volume":1012,"transactions":9,"vwap":1010},"2026-04-01",116.27,117.15,116.81,1.1,15100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":1019,"volume":853,"transactions":9,"vwap":1016},"2026-03-31",115.040001,115.71,115.029999,2.12,1.87,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":519,"percent_change":62,"volume":1025,"transactions":9,"vwap":1024},"2026-03-30",115.38,113.57,113.59,7200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":889,"transactions":9,"vwap":1030},"2026-03-27",114.87,115.24,114.28,-1.21,-1.05,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":581,"volume":1039,"transactions":9,"vwap":1037},"2026-03-26",116.53,117.010002,115.49,-1.95,1600,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-25",117.26,117.44,0.74,0.63,400,{"date":1048,"open":1049,"high":993,"low":1049,"close":1050,"change":1051,"percent_change":1051,"volume":659,"transactions":9,"vwap":1050},"2026-03-24",115.93,116.7,0.01,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-23",116.73,116.91,116.69,1.04,0.9,3200,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-20",117.62,115.53,115.65,-2.01,-1.71,5000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":101,"percent_change":590,"volume":1073,"transactions":9,"vwap":1071},"2026-03-19",116.57,117.66,116.45,3800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":681,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-18",118.95,119.040001,117.85,-1.37,4300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":794,"volume":666,"transactions":9,"vwap":1086},"2026-03-17",119.53,119.76,119.27,119.49,0.67,{"date":1089,"open":1090,"high":1085,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-16",118.69,118.82,1.48,1.26,8100,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":648,"percent_change":1099,"volume":733,"transactions":9,"vwap":1098},"2026-03-13",117.68,117.34,0.28,{"date":1101,"open":1102,"high":1102,"low":1036,"close":1036,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1036},"2026-03-12",117.93,-1.73,-1.46,6100,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":433,"percent_change":900,"volume":683,"transactions":9,"vwap":1109},"2026-03-11",118.34,118.74,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-10",119.13,-0.5,-0.42,600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":757,"percent_change":1005,"volume":27,"transactions":9,"vwap":1119},"2026-03-09",118.58,119.63,118.32,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":822,"percent_change":1126,"volume":720,"transactions":9,"vwap":1125},"2026-03-06",119.17,118.91,119.019997,-1.29,{"date":1128,"open":925,"high":925,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":650,"transactions":9,"vwap":1130},"2026-03-05",120.56,120.57,-2.18,-1.78,{"date":1134,"open":1135,"high":937,"low":1135,"close":888,"change":1136,"percent_change":794,"volume":727,"transactions":9,"vwap":888},"2026-03-04",121.91,0.68,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":682,"volume":1144,"transactions":9,"vwap":1142},"2026-03-03",121.74,122.35,121.4,122.07,-1.57,1300,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":619,"percent_change":333,"volume":749,"transactions":9,"vwap":1149},"2026-03-02",123.55,123.98,123.64,{"date":1151,"open":1152,"high":886,"low":1152,"close":886,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":886},"2026-02-27",122.5,0.1,0.08,1900,{"date":1157,"open":1158,"high":879,"low":1158,"close":1159,"change":726,"percent_change":1160,"volume":27,"transactions":9,"vwap":1159},"2026-02-26",122.88,123.24,0.76,{"date":1162,"open":1163,"high":1163,"low":911,"close":1163,"change":626,"percent_change":981,"volume":621,"transactions":9,"vwap":1163},"2026-02-25",122.31,{"date":1165,"open":926,"high":1166,"low":926,"close":820,"change":794,"percent_change":1167,"volume":683,"transactions":9,"vwap":820},"2026-02-24",122.18,0.46,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":232,"percent_change":62,"volume":758,"transactions":9,"vwap":1172},"2026-02-23",122.059998,121.17,121.6,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1087,"percent_change":165,"volume":733,"transactions":9,"vwap":1176},"2026-02-20",121.49,122.33,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1154,"percent_change":1182,"volume":1155,"transactions":9,"vwap":1181},"2026-02-19",121.69,121.29,121.66,0.07,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1044,"percent_change":757,"volume":1188,"transactions":9,"vwap":1187},"2026-02-18",121.099998,121.65,121.58,4400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1113,"percent_change":499,"volume":598,"transactions":9,"vwap":1194},"2026-02-17",120.96,121.56,120.82,120.84,{"date":1196,"open":1172,"high":1197,"low":931,"close":931,"change":705,"percent_change":412,"volume":628,"transactions":9,"vwap":931},"2026-02-13",121.76,{"date":1199,"open":1179,"high":1179,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":706,"transactions":9,"vwap":1201},"2026-02-12",120.3,120.39,-1.22,-1,{"date":1205,"open":1206,"high":1207,"low":956,"close":1208,"change":1209,"percent_change":1210,"volume":1115,"transactions":9,"vwap":1208},"2026-02-11",121.83,121.89,121.61,-0.06,-0.05,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":649,"percent_change":1216,"volume":621,"transactions":9,"vwap":1215},"2026-02-10",120.81,122.040001,121.67,0.21,{"date":1218,"open":963,"high":1219,"low":1220,"close":1219,"change":773,"percent_change":774,"volume":1221,"transactions":9,"vwap":1219},"2026-02-09",121.41,120.83,5600,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":659,"transactions":9,"vwap":1225},"2026-02-06",120.6,121.45,1.66,1.39,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":499,"volume":650,"transactions":9,"vwap":1231},"2026-02-05",120.040001,119.79,-0.49,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1236,"change":969,"percent_change":868,"volume":749,"transactions":9,"vwap":1236},"2026-02-04",119.52,120.28,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":765,"percent_change":1241,"volume":1155,"transactions":9,"vwap":1240},"2026-02-03",119.59,119.42,-0.25,{"date":1243,"open":1119,"high":1244,"low":1239,"close":1245,"change":537,"percent_change":1154,"volume":1144,"transactions":9,"vwap":1245},"2026-02-02",119.73,119.72,{"date":1247,"open":1248,"high":1119,"low":1249,"close":1119,"change":351,"percent_change":620,"volume":1039,"transactions":9,"vwap":1119},"2026-01-30",119.16,118.75,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1005,"percent_change":130,"volume":1256,"transactions":9,"vwap":1255},"2026-01-29",119.29,119.47,118.77,119.36,2000,{"date":1258,"open":1259,"high":1086,"low":1260,"close":1261,"change":1262,"percent_change":62,"volume":1059,"transactions":9,"vwap":1261},"2026-01-28",119.21,118.79,118.85,-0.72,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":150,"percent_change":764,"volume":642,"transactions":9,"vwap":1267},"2026-01-27",119.65,119.4,119.57,{"date":1269,"open":1266,"high":1270,"low":1266,"close":1271,"change":564,"percent_change":423,"volume":733,"transactions":9,"vwap":1271},"2026-01-26",120.099998,120.029999,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":688,"percent_change":764,"volume":27,"transactions":9,"vwap":1276},"2026-01-23",119.82,119.48,119.54,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":964,"percent_change":1099,"volume":650,"transactions":9,"vwap":1281},"2026-01-22",119.68,120.44,119.99,{"date":1283,"open":1284,"high":1265,"low":1284,"close":1265,"change":1285,"percent_change":1286,"volume":659,"transactions":9,"vwap":1265},"2026-01-21",118.62,1.96,1.67,{"date":1288,"open":1289,"high":1290,"low":1097,"close":1291,"change":1292,"percent_change":905,"volume":965,"transactions":9,"vwap":1291},"2026-01-20",118.040001,118.23,117.69,-1.28,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1209,"percent_change":1210,"volume":766,"transactions":9,"vwap":1298},"2026-01-16",118.8,119.19,118.72,118.97,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":488,"percent_change":1304,"volume":1080,"transactions":9,"vwap":1303},"2026-01-15",119,119.24,119.029999,0.17,{"date":1306,"open":1307,"high":1308,"low":1289,"close":1308,"change":801,"percent_change":969,"volume":1073,"transactions":9,"vwap":1308},"2026-01-14",118.14,118.83,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":590,"percent_change":634,"volume":666,"transactions":9,"vwap":1314},"2026-01-13",117.99,118.019997,117.55,117.82,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":683,"transactions":9,"vwap":1319},"2026-01-12",117.41,118,117.98,0.22,0.19,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":377,"percent_change":1000,"volume":995,"transactions":9,"vwap":1325},"2026-01-09",117.16,117.76,{"date":1327,"open":1328,"high":1043,"low":1328,"close":1329,"change":604,"percent_change":1011,"volume":766,"transactions":9,"vwap":1329},"2026-01-08",116.38,117.17,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-01-07",117.089996,115.9,-1.35,-1.15,3300,{"date":1338,"open":1056,"high":1339,"low":1340,"close":993,"change":1341,"percent_change":1160,"volume":1342,"transactions":9,"vwap":993},"2026-01-06",117.33,116.65,0.88,8900,{"date":1344,"open":1345,"high":1340,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":706,"transactions":9,"vwap":1346},"2026-01-05",115.26,116.37,1.17,1.02,{"date":1350,"open":1351,"high":1037,"low":1352,"close":1353,"change":1320,"percent_change":1321,"volume":1354,"transactions":9,"vwap":1353},"2026-01-02",115.059998,114.46,115.2,6900,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":232,"volume":1360,"transactions":9,"vwap":1358},"2025-12-31",115.7,114.98,-0.85,5900,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1210,"percent_change":773,"volume":566,"transactions":9,"vwap":1365},"2025-12-30",116.080002,115.79,115.83,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":157,"percent_change":52,"volume":635,"transactions":9,"vwap":1371},"2025-12-29",116.040001,116.14,115.76,115.88,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1375,"change":916,"percent_change":1377,"volume":1155,"transactions":9,"vwap":1375},"2025-12-26",115.87,115.99,115.69,-0.51,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1167,"percent_change":952,"volume":621,"transactions":9,"vwap":1381},"2025-12-24",116.2,116.58,{"date":1383,"open":1333,"high":1380,"low":1333,"close":1384,"change":774,"percent_change":774,"volume":635,"transactions":9,"vwap":1384},"2025-12-23",116.12,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":572,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-12-22",115.66,116.18,116.15,0.7,9400,{"date":1393,"open":1022,"high":1394,"low":1395,"close":1395,"change":627,"percent_change":1153,"volume":1115,"transactions":9,"vwap":1395},"2025-12-19",115.51,115.34,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":157,"percent_change":840,"volume":1039,"transactions":9,"vwap":1399},"2025-12-18",115.84,115.23,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1395,"change":649,"percent_change":620,"volume":706,"transactions":9,"vwap":1395},"2025-12-17",114.95,115.85,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":175,"volume":1144,"transactions":9,"vwap":1408},"2025-12-16",115.42,115.019997,115.080002,-0.65,{"date":1411,"open":1412,"high":1365,"low":1413,"close":1414,"change":1415,"percent_change":1320,"volume":1416,"transactions":9,"vwap":1414},"2025-12-15",115.77,115.31,115.73,0.25,4600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":634,"percent_change":1422,"volume":727,"transactions":9,"vwap":1421},"2025-12-12",115.58,115.61,115.48,-0.12,{"date":1424,"open":1425,"high":1365,"low":1425,"close":1426,"change":1000,"percent_change":130,"volume":995,"transactions":9,"vwap":1426},"2025-12-11",115.46,115.62,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":697,"volume":1144,"transactions":9,"vwap":1431},"2025-12-10",114.17,115.4,115.12,1.34,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1437,"change":310,"percent_change":310,"volume":683,"transactions":9,"vwap":1437},"2025-12-09",114.12,114.45,113.78,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":995,"transactions":9,"vwap":1442},"2025-12-08",114.47,113.73,113.75,-0.78,-0.68,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":72,"percent_change":72,"volume":666,"transactions":9,"vwap":1448},"2025-12-05",115.050003,114.53,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":619,"percent_change":649,"volume":1155,"transactions":9,"vwap":1453},"2025-12-04",114.15,114.63,114.55,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1044,"percent_change":1458,"volume":598,"transactions":9,"vwap":1457},"2025-12-03",113.85,114.25,0.65,{"date":1460,"open":1461,"high":1441,"low":1461,"close":1462,"change":765,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-02",113.33,113.51,-0.26,3700,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":733,"transactions":9,"vwap":1468},"2025-12-01",114.42,113.81,-1.02,-0.89,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1475,"change":1136,"percent_change":268,"volume":659,"transactions":9,"vwap":1475},"2025-11-28",114.91,114.99,114.83,{"date":1477,"open":1478,"high":1352,"low":1478,"close":1451,"change":1479,"percent_change":1480,"volume":621,"transactions":9,"vwap":1451},"2025-11-26",114.029999,0.42,0.37,{"date":1482,"open":1483,"high":1441,"low":1483,"close":1441,"change":1484,"percent_change":1093,"volume":574,"transactions":9,"vwap":1441},"2025-11-25",113.089996,1.42,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":815,"volume":1039,"transactions":9,"vwap":1490},"2025-11-24",112.14,112.44,111.96,112.31,0.32,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":603,"percent_change":1497,"volume":675,"transactions":9,"vwap":1496},"2025-11-21",110.91,112.37,111.99,1.5,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":974,"percent_change":860,"volume":650,"transactions":9,"vwap":1501},"2025-11-20",112.28,110.34,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":499,"percent_change":91,"volume":1115,"transactions":9,"vwap":1506},"2025-11-19",110.99,111.32,111.28,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1304,"percent_change":626,"volume":1155,"transactions":9,"vwap":1512},"2025-11-18",111.66,111.98,111.31,111.69,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":682,"volume":1519,"transactions":9,"vwap":1517},"2025-11-17",112.64,112.79,111.52,-1.43,9700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":900,"percent_change":1526,"volume":1155,"transactions":9,"vwap":1525},"2025-11-14",112.67,113.059998,112.53,112.95,-0.29,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":612,"volume":733,"transactions":9,"vwap":1531},"2025-11-13",114.11,114.22,113.28,-0.9,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":794,"percent_change":564,"volume":706,"transactions":9,"vwap":1537},"2025-11-12",113.67,114.26,114.18,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1136,"percent_change":268,"volume":1336,"transactions":9,"vwap":1542},"2025-11-11",113.23,113.69,113.62,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1005,"volume":27,"transactions":9,"vwap":1547},"2025-11-10",112.62,113.050003,112.94,0.57,{"date":1550,"open":1551,"high":1495,"low":1552,"close":1495,"change":1341,"percent_change":412,"volume":758,"transactions":9,"vwap":1495},"2025-11-07",111.63,111.37,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":589,"percent_change":101,"volume":995,"transactions":9,"vwap":1558},"2025-11-06",111.58,111.76,111.11,111.49,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":627,"percent_change":1153,"volume":1115,"transactions":9,"vwap":1562},"2025-11-05",111.39,111.7,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":764,"percent_change":121,"volume":1569,"transactions":9,"vwap":1568},"2025-11-04",111.62,111.73,111.44,111.59,11500,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":605,"transactions":9,"vwap":1574},"2025-11-03",112.41,111.55,111.97,-0.86,-0.76,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":223,"percent_change":1491,"volume":1583,"transactions":9,"vwap":1582},"2025-10-31",112.65,112.88,112.15,112.83,10800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1588,"change":689,"percent_change":203,"volume":1039,"transactions":9,"vwap":1588},"2025-10-30",113.24,113.46,112.47,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":675,"transactions":9,"vwap":1592},"2025-10-29",114.23,112.82,-1.56,-1.36,{"date":1596,"open":1017,"high":1597,"low":1598,"close":1598,"change":1575,"percent_change":1599,"volume":566,"transactions":9,"vwap":1598},"2025-10-28",115.089996,114.38,-0.75,{"date":1601,"open":1602,"high":1029,"low":1603,"close":1029,"change":1099,"percent_change":333,"volume":621,"transactions":9,"vwap":1029},"2025-10-27",115.19,114.94,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":16,"percent_change":310,"volume":853,"transactions":9,"vwap":1607},"2025-10-24",115.41,114.96,{"date":1609,"open":1610,"high":1407,"low":1610,"close":1611,"change":828,"percent_change":251,"volume":1256,"transactions":9,"vwap":1611},"2025-10-23",114.39,114.92,{"date":1613,"open":1407,"high":1614,"low":1615,"close":1616,"change":882,"percent_change":1113,"volume":621,"transactions":9,"vwap":1616},"2025-10-22",115.17,114.75,114.76,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1395,"change":1621,"percent_change":1622,"volume":1256,"transactions":9,"vwap":1395},"2025-10-21",115.27,115.67,0.84,0.73,{"date":1624,"open":1625,"high":1448,"low":1625,"close":1626,"change":1627,"percent_change":947,"volume":574,"transactions":9,"vwap":1626},"2025-10-20",114.050003,114.5,1.2,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1621,"percent_change":1633,"volume":675,"transactions":9,"vwap":1632},"2025-10-17",112.51,113.44,113.3,0.75,{"date":1635,"open":1636,"high":1636,"low":1572,"close":1637,"change":1638,"percent_change":1639,"volume":666,"transactions":9,"vwap":1637},"2025-10-16",114.07,112.46,-1.32,-1.16,{"date":1641,"open":1631,"high":1437,"low":1631,"close":1437,"change":52,"percent_change":597,"volume":727,"transactions":9,"vwap":1437},"2025-10-15",{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1094,"transactions":9,"vwap":1646},"2025-10-14",112.089996,114.24,113.87,1.08,0.96,{"date":1650,"open":1524,"high":1651,"low":1524,"close":1516,"change":1160,"percent_change":1136,"volume":659,"transactions":9,"vwap":1516},"2025-10-13",113.080002,{"date":1653,"open":1591,"high":1645,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":621,"transactions":9,"vwap":1654},"2025-10-10",112.029999,-2.24,-1.96,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1359,"volume":1155,"transactions":9,"vwap":1660},"2025-10-09",115.3,114.27,-0.98,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":423,"percent_change":223,"volume":598,"transactions":9,"vwap":1666},"2025-10-08",115.32,114.65,115.25,{"date":1668,"open":1669,"high":1669,"low":1615,"close":1670,"change":150,"percent_change":784,"volume":1039,"transactions":9,"vwap":1670},"2025-10-07",115.11,114.84,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1659,"change":1676,"percent_change":627,"volume":706,"transactions":9,"vwap":1659},"2025-10-06",115.37,115.5,115.010002,0.13,{"date":1678,"open":1679,"high":1430,"low":1679,"close":1614,"change":1160,"percent_change":1680,"volume":1039,"transactions":9,"vwap":1614},"2025-10-03",115.07,0.66,{"date":1682,"open":1683,"high":1684,"low":1435,"close":1685,"change":1209,"percent_change":1210,"volume":1686,"transactions":9,"vwap":1685},"2025-10-02",114.21,114.54,114.41,16300,{"date":1688,"open":1529,"high":1440,"low":1529,"close":1440,"change":1321,"percent_change":1304,"volume":720,"transactions":9,"vwap":1440},"2025-10-01",{"date":1690,"open":1691,"high":1030,"low":1692,"close":1030,"change":1480,"percent_change":1491,"volume":733,"transactions":9,"vwap":1030},"2025-09-30",113.89,113.52,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1415,"percent_change":1320,"volume":1698,"transactions":9,"vwap":1697},"2025-09-29",114.31,113.65,113.91,5300,{"date":1700,"open":1547,"high":1701,"low":1547,"close":1702,"change":1703,"percent_change":26,"volume":1704,"transactions":9,"vwap":1702},"2025-09-26",113.68,113.66,1.12,3400,{"date":1706,"open":1707,"high":1707,"low":1644,"close":1708,"change":905,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-09-25",112.75,112.54,-0.95,13900,{"date":1712,"open":1701,"high":1713,"low":1714,"close":1542,"change":72,"percent_change":72,"volume":1144,"transactions":9,"vwap":1542},"2025-09-24",113.86,113.58,{"date":1716,"open":1542,"high":1717,"low":1542,"close":1718,"change":16,"percent_change":16,"volume":1039,"transactions":9,"vwap":1718},"2025-09-23",114.36,113.64,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":52,"percent_change":597,"volume":635,"transactions":9,"vwap":1723},"2025-09-22",113.31,113.7,113.6,{"date":1725,"open":1726,"high":1727,"low":1023,"close":1541,"change":150,"percent_change":784,"volume":1039,"transactions":9,"vwap":1541},"2025-09-19",113.76,113.83,{"date":1729,"open":1598,"high":1598,"low":1730,"close":1451,"change":1731,"percent_change":964,"volume":683,"transactions":9,"vwap":1451},"2025-09-18",113.92,0.39,{"date":1733,"open":1636,"high":1457,"low":1726,"close":1726,"change":565,"percent_change":964,"volume":965,"transactions":9,"vwap":1726},"2025-09-17",{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":994,"percent_change":633,"volume":666,"transactions":9,"vwap":1739},"2025-09-16",113.25,113.5,113.22,113.38,{"date":1741,"open":1625,"high":1625,"low":1714,"close":1714,"change":1377,"percent_change":688,"volume":733,"transactions":9,"vwap":1714},"2025-09-15",{"date":1743,"open":1448,"high":1744,"low":1745,"close":1745,"change":185,"percent_change":906,"volume":1336,"transactions":9,"vwap":1745},"2025-09-12",114.56,114.089996,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-09-11",113.39,115.099998,1.49,1.31,5400,{"date":1754,"open":1701,"high":1701,"low":1739,"close":1755,"change":1526,"percent_change":1241,"volume":1336,"transactions":9,"vwap":1755},"2025-09-10",113.61,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":72,"percent_change":72,"volume":1067,"transactions":9,"vwap":1759},"2025-09-09",113.79,113.9,113.77,{"date":1762,"open":1723,"high":1730,"low":1763,"close":1730,"change":319,"percent_change":1764,"volume":605,"transactions":9,"vwap":1730},"2025-09-08",113.16,-0.13,{"date":1766,"open":1767,"high":1767,"low":1702,"close":1636,"change":319,"percent_change":1764,"volume":706,"transactions":9,"vwap":1636},"2025-09-05",114.74,{"date":1769,"open":1770,"high":1591,"low":1771,"close":1530,"change":922,"percent_change":1772,"volume":766,"transactions":9,"vwap":1530},"2025-09-04",113.95,113.55,0.47,{"date":1774,"open":1775,"high":1541,"low":1776,"close":1541,"change":840,"percent_change":52,"volume":621,"transactions":9,"vwap":1541},"2025-09-03",113.54,113.32,{"date":1778,"open":1779,"high":1468,"low":1692,"close":1758,"change":193,"percent_change":1780,"volume":628,"transactions":9,"vwap":1758},"2025-09-02",113.74,-0.61,{"date":1782,"open":1603,"high":1603,"low":1783,"close":1784,"change":634,"percent_change":1422,"volume":650,"transactions":9,"vwap":1784},"2025-08-29",114.43,114.49,{"date":1786,"open":1787,"high":1452,"low":1787,"close":1452,"change":1153,"percent_change":537,"volume":720,"transactions":9,"vwap":1452},"2025-08-28",114.16,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1448,"change":964,"percent_change":619,"volume":1039,"transactions":9,"vwap":1448},"2025-08-27",114.37,114.57,{"date":1793,"open":1691,"high":1794,"low":1691,"close":1794,"change":1210,"percent_change":773,"volume":720,"transactions":9,"vwap":1794},"2025-08-26",114.19,{"date":1796,"open":1797,"high":1797,"low":1591,"close":1645,"change":1798,"percent_change":860,"volume":675,"transactions":9,"vwap":1645},"2025-08-25",114.62,-0.97,{"date":1800,"open":1702,"high":1395,"low":1702,"close":1801,"change":1285,"percent_change":1802,"volume":628,"transactions":9,"vwap":1801},"2025-08-22",115.21,1.73,{"date":1804,"open":1631,"high":1702,"low":1540,"close":1736,"change":1444,"percent_change":62,"volume":766,"transactions":9,"vwap":1736},"2025-08-21",{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1479,"percent_change":1480,"volume":1039,"transactions":9,"vwap":1810},"2025-08-20",113.63,114.040001,113.56,113.93,{"date":1812,"open":1776,"high":1696,"low":1813,"close":1462,"change":423,"percent_change":223,"volume":27,"transactions":9,"vwap":1462},"2025-08-19",113.27,{"date":1815,"open":1531,"high":1531,"low":1816,"close":1817,"change":72,"percent_change":72,"volume":1698,"transactions":9,"vwap":1817},"2025-08-18",113.07,113.099998,{"date":1819,"open":1738,"high":1738,"low":1820,"close":1820,"change":1821,"percent_change":764,"volume":650,"transactions":9,"vwap":1820},"2025-08-15",113.12,-0.43,{"date":1823,"open":1824,"high":1771,"low":1540,"close":1771,"change":784,"percent_change":689,"volume":1155,"transactions":9,"vwap":1771},"2025-08-14",113.47,{"date":1826,"open":445,"high":1770,"low":445,"close":1770,"change":673,"percent_change":726,"volume":1039,"transactions":9,"vwap":1770},"2025-08-13",{"date":1828,"open":1708,"high":1829,"low":1708,"close":1829,"change":1830,"percent_change":801,"volume":995,"transactions":9,"vwap":1829},"2025-08-12",112.9,1.13,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":689,"percent_change":203,"volume":659,"transactions":9,"vwap":1834},"2025-08-11",112.35,111.77,{"date":1836,"open":1837,"high":1630,"low":1644,"close":1838,"change":1731,"percent_change":1839,"volume":889,"transactions":9,"vwap":1838},"2025-08-08",112.42,112.12,0.35,{"date":1841,"open":1495,"high":1495,"low":1551,"close":1566,"change":52,"percent_change":597,"volume":621,"transactions":9,"vwap":1566},"2025-08-07",{"date":1843,"open":1844,"high":1845,"low":1834,"close":1846,"change":590,"percent_change":634,"volume":766,"transactions":9,"vwap":1846},"2025-08-06",112.07,112.18,111.82,{"date":1848,"open":1849,"high":1490,"low":1573,"close":1510,"change":1463,"percent_change":369,"volume":1850,"transactions":9,"vwap":1510},"2025-08-05",112.23,5500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1854},"2025-08-04",111.9,112.24,111.88,1.19,1.07,3900,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-08-01",110.58,111.13,111.050003,-1.6,-1.42,4900,{"date":1868,"open":1586,"high":1809,"low":1579,"close":1579,"change":62,"percent_change":1869,"volume":621,"transactions":9,"vwap":1579},"2025-07-31",-0.53,{"date":1871,"open":1713,"high":1872,"low":1873,"close":1736,"change":81,"percent_change":1113,"volume":889,"transactions":9,"vwap":1736},"2025-07-30",114.099998,112.85,{"date":1875,"open":1876,"high":1876,"low":1755,"close":1877,"change":633,"percent_change":590,"volume":965,"transactions":9,"vwap":1877},"2025-07-29",114.2,113.82,{"date":1879,"open":1436,"high":1448,"low":1880,"close":1880,"change":1881,"percent_change":882,"volume":605,"transactions":9,"vwap":1880},"2025-07-28",114,-0.67,{"date":1883,"open":1713,"high":1884,"low":1713,"close":1885,"change":795,"percent_change":1731,"volume":1080,"transactions":9,"vwap":1885},"2025-07-25",114.68,114.67,{"date":1887,"open":1660,"high":1888,"low":1876,"close":1530,"change":634,"percent_change":1422,"volume":1155,"transactions":9,"vwap":1530},"2025-07-24",114.8,{"date":1890,"open":1891,"high":1685,"low":1892,"close":1717,"change":1167,"percent_change":952,"volume":27,"transactions":9,"vwap":1717},"2025-07-23",114.32,114.29,{"date":1894,"open":1895,"high":1759,"low":1895,"close":1759,"change":947,"percent_change":1896,"volume":683,"transactions":9,"vwap":1759},"2025-07-22",112.86,0.94,{"date":1898,"open":1899,"high":1900,"low":1592,"close":1901,"change":42,"percent_change":732,"volume":1704,"transactions":9,"vwap":1901},"2025-07-21",113.26,113.48,112.84,{"date":1903,"open":1721,"high":1461,"low":1582,"close":1904,"change":1463,"percent_change":369,"volume":758,"transactions":9,"vwap":1904},"2025-07-18",113.11,{"date":1906,"open":1907,"high":1908,"low":1524,"close":1908,"change":1058,"percent_change":341,"volume":1909,"transactions":9,"vwap":1908},"2025-07-17",112.71,113.37,6400,{"date":1911,"open":1644,"high":1708,"low":1912,"close":1588,"change":130,"percent_change":565,"volume":1115,"transactions":9,"vwap":1588},"2025-07-16",111.35,{"date":1914,"open":1809,"high":1809,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":766,"transactions":9,"vwap":1915},"2025-07-15",112.040001,-1.49,-1.31,{"date":1919,"open":1748,"high":1714,"low":1748,"close":1920,"change":626,"percent_change":1676,"volume":758,"transactions":9,"vwap":1920},"2025-07-14",113.53,{"date":1922,"open":1923,"high":1824,"low":1736,"close":1739,"change":301,"percent_change":917,"volume":720,"transactions":9,"vwap":1739},"2025-07-11",113.34,{"date":1925,"open":1926,"high":1429,"low":1926,"close":1810,"change":1731,"percent_change":964,"volume":566,"transactions":9,"vwap":1810},"2025-07-10",113.35,{"date":1928,"open":1824,"high":1775,"low":1929,"close":1775,"change":1154,"percent_change":1182,"volume":889,"transactions":9,"vwap":1775},"2025-07-09",112.98,{"date":1931,"open":1813,"high":1024,"low":1813,"close":1587,"change":72,"percent_change":72,"volume":1144,"transactions":9,"vwap":1587},"2025-07-08",{"date":1933,"open":1529,"high":1529,"low":1899,"close":1900,"change":1934,"percent_change":193,"volume":628,"transactions":9,"vwap":1900},"2025-07-07",-0.8,{"date":1936,"open":1937,"high":1030,"low":1937,"close":1030,"change":1938,"percent_change":757,"volume":1046,"transactions":9,"vwap":1030},"2025-07-03",114.080002,0.69,{"date":1940,"open":1941,"high":1718,"low":445,"close":1024,"change":360,"percent_change":319,"volume":574,"transactions":9,"vwap":1024},"2025-07-02",113.010002,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1726,"change":1390,"percent_change":573,"volume":733,"transactions":9,"vwap":1726},"2025-07-01",112.73,113.94,{"date":1947,"open":1948,"high":1523,"low":1948,"close":1523,"change":165,"percent_change":564,"volume":621,"transactions":9,"vwap":1523},"2025-06-30",112.56,{"date":1950,"open":1951,"high":1952,"low":1837,"close":1630,"change":1953,"percent_change":1099,"volume":1073,"transactions":9,"vwap":1630},"2025-06-27",112.6,113.029999,0.31,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1957,"change":726,"percent_change":1621,"volume":1959,"transactions":9,"vwap":1957},"2025-06-26",111.75,112.2,111.74,5200,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":733,"transactions":9,"vwap":1964},"2025-06-25",111.67,111.21,111.27,-0.92,-0.82,{"date":1968,"open":1969,"high":1495,"low":1969,"close":1970,"change":1971,"percent_change":847,"volume":1959,"transactions":9,"vwap":1970},"2025-06-24",111.78,112.19,0.58,{"date":1973,"open":1974,"high":1975,"low":1501,"close":1975,"change":1976,"percent_change":756,"volume":628,"transactions":9,"vwap":1975},"2025-06-23",110.75,111.61,0.85,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":619,"percent_change":351,"volume":574,"transactions":9,"vwap":1981},"2025-06-20",111.24,110.48,110.76,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1986,"change":310,"percent_change":310,"volume":27,"transactions":9,"vwap":1986},"2025-06-18",110.78,110.89,110.46,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":81,"volume":1080,"transactions":9,"vwap":1991},"2025-06-17",110.95,110.42,110.43,-0.63,{"date":1994,"open":1511,"high":1511,"low":1494,"close":1995,"change":1390,"percent_change":1045,"volume":829,"transactions":9,"vwap":1995},"2025-06-16",111.059998,{"date":1997,"open":1995,"high":1964,"low":1998,"close":1999,"change":905,"percent_change":1798,"volume":1039,"transactions":9,"vwap":1999},"2025-06-13",110.26,110.36,{"date":2001,"open":1506,"high":1567,"low":2002,"close":1567,"change":1304,"percent_change":626,"volume":621,"transactions":9,"vwap":1567},"2025-06-12",111.17,{"date":2004,"open":1573,"high":1573,"low":2005,"close":1964,"change":369,"percent_change":589,"volume":889,"transactions":9,"vwap":1964},"2025-06-11",111.029999,{"date":2007,"open":2008,"high":2009,"low":1979,"close":2010,"change":1099,"percent_change":1415,"volume":1464,"transactions":9,"vwap":2010},"2025-06-10",111.33,111.54,111.5,{"date":2012,"open":1517,"high":2013,"low":2014,"close":2015,"change":1764,"percent_change":1422,"volume":27,"transactions":9,"vwap":2015},"2025-06-09",111.53,111.16,111.22,{"date":2017,"open":1979,"high":1912,"low":2018,"close":1912,"change":874,"percent_change":801,"volume":1059,"transactions":9,"vwap":1912},"2025-06-06",111.019997,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":732,"percent_change":2024,"volume":965,"transactions":9,"vwap":2023},"2025-06-05",110.62,110.64,110.24,-0.22,{"date":2026,"open":2027,"high":2028,"low":1980,"close":1980,"change":2024,"percent_change":994,"volume":720,"transactions":9,"vwap":1980},"2025-06-04",110.97,111,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":573,"percent_change":794,"volume":675,"transactions":9,"vwap":2033},"2025-06-03",109.98,110.74,110.7,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":994,"percent_change":633,"volume":659,"transactions":9,"vwap":2037},"2025-06-02",109.92,110.080002,109.39,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1216,"percent_change":1321,"volume":889,"transactions":9,"vwap":2044},"2025-05-30",109.86,110.45,109.44,110.28,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":964,"percent_change":1953,"volume":706,"transactions":9,"vwap":2050},"2025-05-29",110.010002,110.15,109.36,110.07,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":860,"percent_change":1576,"volume":566,"transactions":9,"vwap":2054},"2025-05-28",110.84,109.73,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":1019,"percent_change":2060,"volume":733,"transactions":9,"vwap":2059},"2025-05-27",109.46,110.6,110.57,1.72,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":1764,"percent_change":1422,"volume":995,"transactions":9,"vwap":2065},"2025-05-23",108.25,108.91,108.7,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":764,"percent_change":689,"volume":733,"transactions":9,"vwap":2071},"2025-05-22",108.99,109.19,108.45,108.83,{"date":2073,"open":1981,"high":1981,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":666,"transactions":9,"vwap":2074},"2025-05-21",109.21,-2.06,-1.85,{"date":2078,"open":2079,"high":2079,"low":2080,"close":1964,"change":121,"percent_change":765,"volume":1144,"transactions":9,"vwap":1964},"2025-05-20",111.65,111.07,{"date":2082,"open":2014,"high":1975,"low":2014,"close":1975,"change":310,"percent_change":310,"volume":27,"transactions":9,"vwap":1975},"2025-05-19",{"date":2084,"open":2022,"high":1555,"low":2022,"close":1555,"change":2085,"percent_change":726,"volume":995,"transactions":9,"vwap":1555},"2025-05-16",1.03,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1703,"volume":2093,"transactions":9,"vwap":2091},"2025-05-15",109.54,110.66,109.48,110.55,1.22,9200,{"date":2095,"open":2038,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1881,"volume":706,"transactions":9,"vwap":2098},"2025-05-14",109.4,109.050003,109.33,-0.74,{"date":2101,"open":2102,"high":2103,"low":2050,"close":2050,"change":157,"percent_change":840,"volume":758,"transactions":9,"vwap":2050},"2025-05-13",110.2,110.49,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":706,"transactions":9,"vwap":2108},"2025-05-12",110.27,109.62,110.18,1.97,1.82,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2113,"change":16,"percent_change":16,"volume":706,"transactions":9,"vwap":2113},"2025-05-09",108.21,108.36,108.050003,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1633,"percent_change":1390,"volume":628,"transactions":9,"vwap":2121},"2025-05-08",108.28,108.87,107.93,108.17,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":214,"percent_change":1622,"volume":995,"transactions":9,"vwap":2127},"2025-05-07",107,107.53,106.86,107.42,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":917,"percent_change":688,"volume":1336,"transactions":9,"vwap":2133},"2025-05-06",106.67,106.97,106.5,106.64,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":1113,"percent_change":150,"volume":659,"transactions":9,"vwap":2138},"2025-05-05",107.35,107.7,107.12,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":696,"volume":1959,"transactions":9,"vwap":2144},"2025-05-02",107.27,107.87,107.029999,107.62,1.6,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2148,"change":319,"percent_change":634,"volume":758,"transactions":9,"vwap":2148},"2025-05-01",106.019997,106.72,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":1216,"percent_change":488,"volume":683,"transactions":9,"vwap":2153},"2025-04-30",105.040001,106.17,104.26,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":1045,"percent_change":268,"volume":995,"transactions":9,"vwap":2159},"2025-04-29",104.91,105.97,105.96,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":423,"percent_change":1731,"volume":621,"transactions":9,"vwap":2164},"2025-04-28",104.87,105.39,105.33,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":994,"percent_change":101,"volume":995,"transactions":9,"vwap":2168},"2025-04-25",104.56,104.92,104.38,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":1856,"volume":720,"transactions":9,"vwap":2173},"2025-04-24",104.42,105.12,1.24,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1045,"percent_change":757,"volume":1858,"transactions":9,"vwap":2180},"2025-04-23",104.61,105.43,103.55,103.88,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":1018,"percent_change":2186,"volume":995,"transactions":9,"vwap":2184},"2025-04-22",103.07,103.25,102.44,2.1,{"date":33,"open":2188,"high":2189,"low":29,"close":2190,"change":1869,"percent_change":141,"volume":1256,"transactions":9,"vwap":2190},101.66,101.74,101.13,{"status":2192,"indices":2193,"watchlist":2231,"sectors":2251,"benchmarks":2299},"success",[2194,2201,2207,2213,2219,2225],{"symbol":2195,"name":2196,"price":2197,"change":2198,"pct_change":1321,"is_up":2199,"sparkline":2200,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2202,"name":2203,"price":2204,"change":2205,"pct_change":1953,"is_up":2199,"sparkline":2206,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2208,"name":2209,"price":2210,"change":2211,"pct_change":16,"is_up":2199,"sparkline":2212,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2214,"name":2215,"price":2216,"change":2217,"pct_change":16,"is_up":2199,"sparkline":2218,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2220,"name":2221,"price":2222,"change":2223,"pct_change":423,"is_up":2199,"sparkline":2224,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2226,"name":2227,"price":2228,"change":2229,"pct_change":1953,"is_up":2199,"sparkline":2230,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2232,2238,2246],{"symbol":2233,"name":2234,"price":2235,"change":2236,"pct_change":453,"is_up":2199,"sparkline":2237,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2239,"name":2240,"price":2241,"change":2242,"pct_change":2243,"is_up":2244,"sparkline":2245,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2247,"name":2248,"price":2249,"change":193,"pct_change":994,"is_up":2244,"sparkline":2250,"date":5},"TSLA","Tesla Inc",354.11,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2252,2256,2260,2264,2268,2272,2277,2282,2286,2290,2294],{"name":2253,"etf":2254,"change":673,"price":2255,"is_up":2199},"Technology","XLK",197.81,{"name":2257,"etf":2258,"change":627,"price":2259,"is_up":2199},"Financials","XLF",53.46,{"name":2261,"etf":2262,"change":1638,"price":2263,"is_up":2244},"Healthcare","XLV",166.2,{"name":2265,"etf":2266,"change":774,"price":2267,"is_up":2244},"Consumer Cycl","XLY",108.81,{"name":2269,"etf":2270,"change":900,"price":2271,"is_up":2244},"Consumer Staples","XLP",80.33,{"name":2273,"etf":2274,"change":2275,"price":2276,"is_up":2199},"Energy","XLE",1.95,62.7,{"name":2278,"etf":2279,"change":2280,"price":2281,"is_up":2199},"Industrials","XLI",0.99,168.64,{"name":2283,"etf":2284,"change":900,"price":2285,"is_up":2244},"Materials","XLB",48.54,{"name":2287,"etf":2288,"change":175,"price":2289,"is_up":2244},"Real Estate","XLRE",40.68,{"name":2291,"etf":2292,"change":757,"price":2293,"is_up":2199},"Utilities","XLU",39.68,{"name":2295,"etf":2296,"change":2297,"price":2298,"is_up":2244},"Comm Services","XLC",-0.93,109.94,[2300,2305,2309,2313],{"ticker":2301,"name":2302,"price":2303,"change":2304,"is_up":2199},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":2306,"name":2307,"price":2308,"change":1953,"is_up":2199},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2310,"name":2311,"price":2312,"change":310,"is_up":2199},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2314,"name":2315,"price":2316,"change":1479,"is_up":2199},"IWM","iShares Russell 2000",279.06]