[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNXN":3,"stock-historical-CNXN":34,"homepage-market-summary":2601},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CNXN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"PC Connection Inc","Nasdaq",null,"WHOLESALE-COMPUTERS & PERIPHERAL EQUIPMENT & SOFTWARE","PC Connection Inc is a provider of information technology solutions. It provides products such as computer systems, software and peripheral equipment, networking communications, and other products and accessories that company purchase from manufacturers and distributors. The company also offers services involving design, configuration, and implementation of IT solutions. It conducts business operations through three business segments namely Connection Business Solutions, Connection Enterprise Solutions, and Connection Public Sector Solutions. The company generates maximum revenue Connection Enterprise Solutions segment.","2,525","Merrimack, NH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.866,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},92.38,93.36,93.8884,92.27,92.57,-0.19,-0.21,124164.211818,5976,92.7941,54.97,105493.8714273,96.1,7191,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":43},365,1,1000,{"period_high":22,"period_low":30,"average_volume":39,"total_volume":40,"period_return":41,"latest_close":20,"start_date":42,"end_date":5},99352,36263367.856825,54.17,"2025-04-22",[44,45,55,66,76,87,98,109,120,131,142,153,164,174,185,193,202,213,224,234,244,254,265,275,284,295,305,314,325,336,347,358,368,378,389,399,408,418,429,440,450,460,471,482,491,502,513,523,533,543,553,564,574,584,595,602,610,619,626,634,642,650,658,665,673,682,690,695,703,711,720,728,737,746,755,763,771,779,787,796,804,812,820,828,835,843,851,860,869,877,885,893,900,909,916,925,933,940,948,955,963,969,975,983,989,997,1006,1012,1021,1028,1036,1042,1049,1056,1064,1073,1082,1089,1097,1105,1111,1117,1124,1130,1138,1145,1152,1160,1168,1176,1183,1191,1198,1205,1214,1222,1231,1237,1245,1254,1261,1269,1277,1285,1292,1300,1306,1315,1321,1328,1335,1342,1349,1354,1361,1369,1373,1379,1384,1390,1396,1403,1410,1417,1425,1434,1442,1448,1454,1462,1470,1476,1483,1489,1497,1505,1512,1519,1527,1534,1540,1547,1552,1560,1564,1570,1575,1580,1587,1595,1603,1610,1614,1620,1627,1632,1639,1645,1651,1658,1666,1670,1676,1684,1690,1696,1703,1709,1716,1720,1727,1731,1737,1743,1748,1755,1762,1768,1775,1782,1790,1794,1799,1804,1809,1815,1821,1826,1830,1835,1842,1849,1855,1861,1868,1875,1881,1889,1895,1899,1904,1911,1916,1920,1928,1933,1940,1944,1949,1953,1960,1964,1970,1975,1979,1985,1989,1993,1998,2006,2012,2017,2023,2030,2035,2041,2047,2052,2056,2062,2069,2077,2084,2089,2095,2101,2108,2112,2117,2123,2126,2129,2135,2140,2144,2150,2157,2165,2169,2174,2178,2181,2187,2192,2196,2201,2207,2213,2218,2223,2228,2235,2241,2248,2254,2258,2265,2270,2277,2283,2291,2297,2304,2311,2318,2323,2331,2337,2343,2348,2353,2357,2365,2370,2373,2377,2381,2386,2391,2395,2400,2404,2409,2414,2418,2423,2427,2433,2439,2442,2448,2453,2459,2466,2472,2479,2485,2492,2499,2506,2513,2519,2525,2532,2538,2544,2550,2558,2565,2571,2575,2582,2586,2591,2596],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":46,"open":47,"high":48,"low":49,"close":24,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-01",90.58,93.46,90.301,2.34,2.59,184066.205565,6720,92.2273,{"date":56,"open":57,"high":58,"low":59,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-30",89.62,90.585,88.51,90.23,0.74,0.83,161237.471423,4319,89.879,{"date":67,"open":68,"high":69,"low":70,"close":71,"change":26,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-29",89.86,90.67,88.745,89.49,-0.23,137289.139064,4635,89.4206,{"date":77,"open":78,"high":79,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-28",89.61,90,88.175,89.7,0.38,0.43,94881.554514,3583,89.5058,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-25",89.9,90.54,89.3,89.32,0.3,0.34,85160.708145,3684,89.7694,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-24",88.42,89.33,87.23,89.02,0.45,0.51,154029.047775,5931,88.6044,{"date":110,"open":111,"high":112,"low":113,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-23",87.39,89.63,86.77,88.57,1.73,1.99,122750.048357,4997,88.6365,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-22",86.82,88.64,86.29,86.84,0.94,1.09,217511.838452,6282,87.3824,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-21",87.43,87.94,85.43,85.9,-0.78,-0.9,171592.417792,5577,86.2222,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",85.71,86.865,84.11,86.68,0.22,0.25,290251.339064,5082,86.3196,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-17",87.86,88.34,86.21,86.46,-0.66,-0.76,216964.741892,8059,86.9549,{"date":165,"open":166,"high":167,"low":166,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",84.97,88.35,87.12,1.92,2.25,174604.464745,7277,87.0592,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-15",85.14,85.98,84.51,85.2,-0.55,-0.64,120190.177415,5724,85.2565,{"date":186,"open":179,"high":124,"low":187,"close":188,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",83.93,85.75,-0.01,116583.629894,5296,85.6197,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":140,"vwap":201},"2026-09-11",83.56,86.825,85.76,3.17,3.84,148621.421767,85.6309,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",82.58,83.335,82.09,82.59,-0.14,-0.17,85924.634592,4219,82.7798,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-09",82.9,83.265,82.025,82.73,-0.91,-1.09,78355.193459,3899,82.6752,{"date":225,"open":226,"high":179,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-08",84.49,81.88,83.64,-0.71,-0.84,146592.477584,6367,83.5105,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-04",83.3,84.35,82.87,0.82,0.98,90321.175972,3671,83.6656,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-03",80.67,83.53,80.2801,2.56,3.16,114336.912786,5064,82.7452,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-02",80.5,81.3899,79.96,80.97,0.9,1.12,106981.727047,5520,80.7459,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":149,"volume":272,"transactions":273,"vwap":274},"2026-09-01",79.6,80.16,77.98,80.07,0.2,137405.690021,5193,79.497,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":271,"percent_change":149,"volume":281,"transactions":282,"vwap":283},"2026-08-31",79.57,80.53,78.87,79.87,127231.086998,2897,79.7274,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-28",81.16,82.14,79.54,79.67,-0.92,-1.14,75254.649828,3907,80.1015,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-27",79.24,80.9,80.59,1.2,1.51,74964.723125,3602,80.3616,{"date":306,"open":280,"high":307,"low":308,"close":309,"change":310,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-26",80.1,78.495,79.39,0.01,137930.065087,4332,79.362,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-25",77.18,79.62,76.2,79.38,2.67,3.48,125922.491188,4428,78.5441,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-24",77.54,78.04,76.23,76.71,-1.22,-1.57,124980.834626,5439,76.9685,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-21",77.89,78.28,76.46,77.93,0.05,0.06,139392.803864,4775,77.8555,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-20",77.67,80,77.63,77.88,-0.07,-0.09,123682.705486,5281,78.5687,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":219,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-19",79.02,79.19,77.0501,77.95,-1.15,105986.302588,4651,78.1041,{"date":369,"open":269,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-18",79.556,77.7,78.86,0.31,0.39,150915.048647,5984,78.8228,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-17",80.95,81.08,77.7001,78.55,-2.53,-3.12,147015.854156,5999,78.665,{"date":390,"open":391,"high":392,"low":393,"close":381,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-14",81.31,81.9658,80.3349,0.11,0.14,154487.806303,4822,81.2646,{"date":400,"open":298,"high":401,"low":402,"close":259,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-13",81.27,80.37,0.71,0.88,107828.309248,4781,80.8847,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":159,"volume":415,"transactions":416,"vwap":417},"2026-08-12",80.55,81.19,79.81,80.26,-0.53,122363.424164,4689,80.3044,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-11",81.81,83,80.3,80.79,-1.61,-1.95,161270.146434,6297,81.0112,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-10",83.71,84.59,82.32,82.4,-1.74,-2.07,122525.406581,6567,83.0298,{"date":441,"open":442,"high":102,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-07",86.47,83.7601,84.14,-2.46,-2.84,123779.636628,4935,84.7963,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":61,"volume":457,"transactions":458,"vwap":459},"2026-08-06",85.64,87.375,85.01,86.6,0.64,180971.947295,6295,86.4417,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-05",86.24,86.485,83.42,85.96,-0.83,-0.96,179435.850778,7594,85.3789,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-04",85.28,88.3,85,86.79,1.08,1.26,243069.716877,7721,86.9971,{"date":483,"open":484,"high":485,"low":486,"close":144,"change":116,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",84.32,86.73,84,2.38,296383.547962,7515,85.8417,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-31",81.76,85.02,80.23,83.72,1.23,1.49,271678.816846,7117,83.5001,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-30",84.26,88.31,81.65,82.49,-0.48,-0.58,276299.374504,7123,84.2227,{"date":514,"open":515,"high":516,"low":204,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-29",82.74,84.81,82.97,-0.169,-0.2,136323.981843,4902,83.7356,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-07-28",81.61,84.2149,83.139,1.839,2.26,89146.295282,3406,83.2913,{"date":534,"open":227,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-27",84.1898,80.385,81.3,0.07,0.09,84665.542548,4023,81.0867,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":300,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-24",80.25,82.165,79.88,81.23,1.5,93431.169328,4243,80.9091,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",80.82,81.925,79.9,80.03,-0.79,-0.98,156494.870578,5932,80.4143,{"date":565,"open":566,"high":567,"low":568,"close":555,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-22",81.48,82.38,78.7394,-0.4,-0.49,199423.002928,6795,80.2688,{"date":575,"open":307,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-21",81.42,79.65,81.22,1.44,1.8,155183.624416,5587,80.7565,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-20",78.77,80.64,78.085,79.78,0.81,1.03,136912.591546,5173,79.5573,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":17,"volume":601,"transactions":9,"vwap":599},"2026-07-17",77.8,79.050003,78.97,0.63,80000,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-16",76.32,78.67,78.34,2.28,3,163600,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-15",77.49,78.32,75.2,76.059998,-1.53,-1.97,208600,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":138,"percent_change":364,"volume":625,"transactions":9,"vwap":624},"2026-07-14",78.51,79.21,76.83,77.59,99500,{"date":627,"open":628,"high":605,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-13",77.76,77.35,78.49,1.24,1.61,106900,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":404,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-10",76.37,78.099998,75.69,77.25,1.15,121700,{"date":643,"open":644,"high":645,"low":646,"close":636,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":636},"2026-07-09",74.71,76.52,74.050003,1.47,1.96,142500,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":590,"volume":657,"transactions":9,"vwap":655},"2026-07-08",74.2,75.21,72.78,74.9,0.6,133900,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":239,"percent_change":261,"volume":664,"transactions":9,"vwap":663},"2026-07-07",73.48,74.99,73.25,74.3,114200,{"date":666,"open":667,"high":668,"low":669,"close":660,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":660},"2026-07-06",72.010002,73.55,71.6,1.05,1.45,147300,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-02",73.74,73.97,72,72.43,-1.4,-1.9,151200,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":640,"volume":689,"transactions":9,"vwap":687},"2026-07-01",72.99,75.3,72.7,73.83,0.84,178700,{"date":691,"open":692,"high":693,"low":677,"close":684,"change":403,"percent_change":240,"volume":694,"transactions":9,"vwap":684},"2026-06-30",72.33,73.65,181900,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":300,"volume":702,"transactions":9,"vwap":700},"2026-06-29",71.15,73.42,70.99,72.28,0.86,211400,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":373,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-26",71.080002,71.61,69.94,71.42,0.44,325000,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-25",70.63,72.16,70.47,71.11,0.65,0.92,193900,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":538,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-24",70.4,71.57,69.55,70.46,0.1,224500,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-23",69.69,70.48,68.5,70.39,1.1,1.59,141300,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-22",70.74,71.51,69.27,69.29,-1.28,-1.81,186100,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-18",70.59,70.79,69.46,70.57,0.93,1.34,350300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":220,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-17",70.98,71.18,68.94,69.64,-1.54,128800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":509,"volume":770,"transactions":9,"vwap":768},"2026-06-16",71.8,72.51,70.49,70.73,-0.41,123700,{"date":772,"open":773,"high":774,"low":757,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-15",72.98,73.35,71.14,-1.72,-2.36,274000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":456,"volume":786,"transactions":9,"vwap":784},"2026-06-12",72.45,74.07,72.34,72.86,0.46,83500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-11",74.12,74.8,71.2,72.4,-1.71,-2.31,141500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":62,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-10",73.39,75,72.85,74.11,1.13,176800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":549,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-09",72.42,73.47,70.96,73.28,2.09,152800,{"date":813,"open":781,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-08",74.14,71.64,71.78,-0.37,-0.51,114100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":456,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-05",71.55,72.71,70.91,72.15,0.89,80700,{"date":829,"open":830,"high":831,"low":832,"close":740,"change":640,"percent_change":833,"volume":834,"transactions":9,"vwap":740},"2026-06-04",70.41,71.84,69.28,1.63,100100,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-03",71.68,69.18,70.36,-1.86,-2.58,116200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":670,"volume":850,"transactions":9,"vwap":848},"2026-06-02",71.95,73.67,70.72,72.22,0.75,189500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-01",69.73,72.72,69.26,71.47,1.88,2.7,162400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-29",68.22,70.010002,67.17,69.59,1.64,2.41,144500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":736,"transactions":9,"vwap":874},"2026-05-28",67.11,69,66.88,67.95,0.95,1.42,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":785,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-27",67.059998,67.98,66.24,67,0.69,73400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":726,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-26",66.14,67.28,66.07,66.54,0.15,94000,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":529,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-22",64.24,66.5,66.44,3.52,92100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-21",64.11,64.4,63.36,64.18,-0.43,-0.67,56600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":883,"percent_change":477,"volume":915,"transactions":9,"vwap":914},"2026-05-20",63.8,64.91,63.48,64.61,79200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-19",64.57,65.3,63.47,63.92,-1.31,-2.01,72400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":240,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-18",64.25,66.34,64.12,65.23,1.53,93300,{"date":934,"open":935,"high":936,"low":937,"close":927,"change":342,"percent_change":938,"volume":939,"transactions":9,"vwap":927},"2026-05-15",64.2,64.94,63.6,0.08,166600,{"date":941,"open":942,"high":943,"low":944,"close":935,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":935},"2026-05-14",63.35,64.85,63.15,1.36,2.16,90800,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":466,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-13",63.85,61.27,62.84,-1.3,123200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":446,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-12",66.55,66.62,63.54,63.67,-4.27,81700,{"date":964,"open":965,"high":966,"low":881,"close":967,"change":208,"percent_change":26,"volume":968,"transactions":9,"vwap":967},"2026-05-11",66.65,67.56,66.51,75800,{"date":970,"open":971,"high":882,"low":972,"close":965,"change":973,"percent_change":116,"volume":974,"transactions":9,"vwap":965},"2026-05-08",65.22,65.010002,1.3,65900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":701,"volume":982,"transactions":9,"vwap":980},"2026-05-07",64.98,66.39,64.79,65.35,0.56,87000,{"date":984,"open":985,"high":986,"low":935,"close":979,"change":509,"percent_change":987,"volume":988,"transactions":9,"vwap":979},"2026-05-06",65.47,66,-0.89,88400,{"date":990,"open":977,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-05",66.16,64.84,65.37,0.72,1.11,82100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-04",64.3,66.059998,63.88,64.65,0.35,0.54,105400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":999,"change":981,"percent_change":404,"volume":1011,"transactions":9,"vwap":999},"2026-05-01",64.059998,64.46,62.64,91400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-30",65.66,66.66,62.54,63.74,0.36,0.57,146100,{"date":1022,"open":1023,"high":921,"low":952,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-29",63.51,63.38,-0.24,-0.38,55600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":209,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-04-28",63.98,63.99,63.0099983,63.62,-0.27,61500,{"date":1037,"open":1038,"high":979,"low":1033,"close":1039,"change":1040,"percent_change":290,"volume":1041,"transactions":9,"vwap":1039},"2026-04-27",64.38,63.79,-0.59,56700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1038,"change":394,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1038},"2026-04-24",64.089996,65.36,63.94,0.17,64500,{"date":1050,"open":977,"high":1051,"low":937,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-23",65.26,64.27,-0.5,-0.77,63600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":717,"volume":1063,"transactions":9,"vwap":1061},"2026-04-22",64.36,65.040001,64.010002,64.77,0.42,53000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-21",63.24,64.74,63.14,64.35,0.91,1.43,64700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-20",63.86,64.28,63.41,63.44,-0.85,-1.32,35100,{"date":1083,"open":1084,"high":930,"low":1085,"close":1086,"change":94,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-17",64.72,64.099998,64.29,0.53,66000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":62,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-16",62.81,64,62.6,63.95,1.31,58700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":332,"volume":1104,"transactions":9,"vwap":1102},"2026-04-15",63.9,65.15,63.060001,63.12,-1.01,39600,{"date":1106,"open":1076,"high":972,"low":1046,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-14",64.13,-0.25,-0.39,70200,{"date":1112,"open":1113,"high":1009,"low":1114,"close":1038,"change":648,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1038},"2026-04-13",62.34,62.13,3.14,62400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1034,"percent_change":906,"volume":1123,"transactions":9,"vwap":1122},"2026-04-10",62.91,63.21,62.11,62.42,40300,{"date":1125,"open":1126,"high":904,"low":1127,"close":1128,"change":373,"percent_change":1129,"volume":1048,"transactions":9,"vwap":1128},"2026-04-09",61.93,60.95,62.69,0.5,{"date":1131,"open":1101,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-08",63.16,61.82,62.38,1.19,1.94,78300,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":497,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-07",59.78,61.63,61.19,2.05,64600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1018,"percent_change":656,"volume":1151,"transactions":9,"vwap":1150},"2026-04-06",59.82,60.47,58.79,59.96,56300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1026,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-02",59.2,59.95,58.55,59.6,-0.63,52900,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-01",58.41,60.39,59.98,1.52,2.6,69300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":497,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-31",57.85,59.21,57.07,58.46,2.15,91700,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":539,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-30",57.75,56.55,57.23,0.16,51600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":777,"volume":1190,"transactions":9,"vwap":1188},"2026-03-27",58.15,58.5,56.93,57.14,-1.38,65700,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":394,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-26",58.0099983,59.15,58.52,0.19,53300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1162,"change":1203,"percent_change":1204,"volume":884,"transactions":9,"vwap":1162},"2026-03-25",59.22,59.79,57.97,-0.6,-1.02,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-24",57.37,59.44,57.0099983,59.0099983,1.02,1.76,87600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":115,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-23",57.67,59.049999,57.26,57.99,3.08,96600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-20",56.84,57.65,55.87,56.26,-0.72,-1.26,244600,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":105,"percent_change":260,"volume":1236,"transactions":9,"vwap":1235},"2026-03-19",56.13,57.33,56.98,55900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-18",57.83,58.9,56.47,-1.92,-3.29,57400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-17",60.55,60.8,57.93,58.39,-1.79,-2.97,82900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":94,"percent_change":1019,"volume":1260,"transactions":9,"vwap":1259},"2026-03-16",60.35,60.69,60.07,60.18,86200,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-13",60.9,59.47,59.84,-0.56,-0.93,58400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":93,"volume":1276,"transactions":9,"vwap":1274},"2026-03-12",59.38,60.71,58.88,60.4,0.18,74000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1266,"volume":1284,"transactions":9,"vwap":1282},"2026-03-11",60.29,60.73,59.83,60.22,-0.34,70000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":539,"percent_change":891,"volume":1291,"transactions":9,"vwap":1290},"2026-03-10",60.14,61.34,59.46,60.56,77700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1148,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1148},"2026-03-09",59.7,60.62,58.63,-0.22,-0.36,67800,{"date":1301,"open":1302,"high":1303,"low":1163,"close":1257,"change":1304,"percent_change":424,"volume":1305,"transactions":9,"vwap":1257},"2026-03-06",60.51,61.15,-0.99,86700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-05",61.2,62.080002,61.07,61.68,-0.32,-0.52,57500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":36,"percent_change":866,"volume":1314,"transactions":9,"vwap":1320},"2026-03-04",61.060001,62.12,60.27,62,{"date":1322,"open":1323,"high":1308,"low":1324,"close":1325,"change":1326,"percent_change":519,"volume":1327,"transactions":9,"vwap":1325},"2026-03-03",60.11,58.78,61,-0.12,75600,{"date":1329,"open":1330,"high":1288,"low":1331,"close":1332,"change":1047,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-02",59.97,59.88,61.12,0.28,59200,{"date":1336,"open":1337,"high":1338,"low":1154,"close":1127,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1127},"2026-02-27",60.21,61.099998,-0.06,-0.1,91000,{"date":1343,"open":1344,"high":1345,"low":1163,"close":1346,"change":271,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-26",61.23,61.59,61.0099983,0.33,49900,{"date":1350,"open":1295,"high":1303,"low":1351,"close":1352,"change":883,"percent_change":640,"volume":1353,"transactions":9,"vwap":1352},"2026-02-25",59.39,60.81,83000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":83,"percent_change":994,"volume":1360,"transactions":9,"vwap":1359},"2026-02-24",60.060001,61.24,59.71,60.12,83700,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-23",61.71,59.43,59.69,-2.42,-3.9,69200,{"date":1370,"open":1320,"high":1371,"low":1142,"close":1121,"change":1003,"percent_change":1019,"volume":1372,"transactions":9,"vwap":1121},"2026-02-20",63,85100,{"date":1374,"open":1311,"high":1375,"low":1357,"close":1376,"change":1377,"percent_change":1266,"volume":1378,"transactions":9,"vwap":1376},"2026-02-19",62.65,61.76,-0.35,68300,{"date":1380,"open":1381,"high":1032,"low":1382,"close":1121,"change":1025,"percent_change":1026,"volume":1383,"transactions":9,"vwap":1121},"2026-02-18",62.21,61.58,74800,{"date":1385,"open":1033,"high":1008,"low":1113,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-17",62.35,-1.47,-2.3,85700,{"date":1391,"open":1392,"high":992,"low":1393,"close":1394,"change":1053,"percent_change":137,"volume":1395,"transactions":9,"vwap":1394},"2026-02-13",64.37,63.53,63.82,101600,{"date":1397,"open":1398,"high":1399,"low":942,"close":1400,"change":466,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-12",65.75,65.86,64.32,-1.27,143800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1100,"change":1408,"percent_change":1326,"volume":1409,"transactions":9,"vwap":1100},"2026-02-11",65.31,66.28,64.39,-0.08,149300,{"date":1411,"open":1412,"high":888,"low":1413,"close":930,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":930},"2026-02-10",66.85,65.21,-1.37,-2.06,68700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1080,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-09",67.69,68.88,66.31,66.6,-1.94,142400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-06",65.6,68.14,65.19,67.92,2.27,3.46,217900,{"date":1435,"open":1436,"high":1437,"low":1164,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-05",60.15,66.7,65.65,5.5,9.14,192400,{"date":1443,"open":1444,"high":1445,"low":1240,"close":1436,"change":945,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1436},"2026-02-04",59.26,61.95,2.31,173700,{"date":1449,"open":1450,"high":1451,"low":1185,"close":1149,"change":1401,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1149},"2026-02-03",59.85,60.099998,-2.11,116700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1356,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1356},"2026-02-02",58.77,60.38,58.54,1.25,2.13,70300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":478,"volume":1469,"transactions":9,"vwap":1467},"2026-01-30",57.56,59.45,57.55,58.81,0.73,108300,{"date":1471,"open":1472,"high":1473,"low":1218,"close":1474,"change":271,"percent_change":1003,"volume":1475,"transactions":9,"vwap":1474},"2026-01-29",58.3,58.34,58.080002,82800,{"date":1477,"open":1225,"high":1478,"low":1479,"close":1480,"change":709,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-28",58.66,56.73,57.88,0.77,67700,{"date":1484,"open":1485,"high":1216,"low":1486,"close":1487,"change":726,"percent_change":1047,"volume":1488,"transactions":9,"vwap":1487},"2026-01-27",57.24,56.8,57.44,53900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":688,"volume":1496,"transactions":9,"vwap":1494},"2026-01-26",56.81,59.11,56.2,57.34,0.48,56800,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":953,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-23",57.82,57.9,56.64,56.86,-2.24,37900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1495,"percent_change":62,"volume":1511,"transactions":9,"vwap":1510},"2026-01-22",57.73,58.44,57.49,58.16,64400,{"date":1513,"open":1493,"high":1514,"low":1515,"close":1514,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1514},"2026-01-21",57.68,55.51,1.85,3.31,64300,{"date":1520,"open":1521,"high":1499,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-20",57.52,55.82,55.83,-2.68,-4.58,95000,{"date":1528,"open":1240,"high":1529,"low":1530,"close":1531,"change":818,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-16",59.12,58.32,58.51,-0.86,71700,{"date":1535,"open":1536,"high":1351,"low":1536,"close":1537,"change":1070,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-15",58.049999,59.02,1.57,78000,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":907,"percent_change":291,"volume":1546,"transactions":9,"vwap":1545},"2026-01-14",58.85,59.34,57.87,58.11,74300,{"date":1548,"open":1549,"high":1550,"low":1195,"close":1324,"change":1339,"percent_change":1340,"volume":1551,"transactions":9,"vwap":1324},"2026-01-13",59.040001,59.13,68200,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":94,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-12",58.23,58.95,57.91,58.84,0.58,61400,{"date":1561,"open":1562,"high":1542,"low":1239,"close":1186,"change":395,"percent_change":1563,"volume":1035,"transactions":9,"vwap":1186},"2026-01-09",58.48,0.24,{"date":1565,"open":1494,"high":1149,"low":1494,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-08",58.36,0.68,1.18,58300,{"date":1571,"open":1572,"high":1555,"low":1573,"close":1514,"change":1339,"percent_change":1340,"volume":1574,"transactions":9,"vwap":1514},"2026-01-07",58.02,56.53,67500,{"date":1576,"open":1577,"high":1478,"low":1578,"close":1579,"change":342,"percent_change":539,"volume":1314,"transactions":9,"vwap":1579},"2026-01-06",57.41,57.060001,57.74,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":590,"percent_change":876,"volume":1586,"transactions":9,"vwap":1585},"2026-01-05",56.87,58.98,56.44,57.69,76600,{"date":1588,"open":1589,"high":1500,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-02",57.84,56.67,56.88,-0.88,-1.52,75500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":159,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-31",58.7,58.8,57.71,57.76,-1.13,37600,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":160,"volume":1609,"transactions":9,"vwap":1607},"2025-12-30",58.71,58.25,58.42,-0.45,45800,{"date":1611,"open":1444,"high":1271,"low":1542,"close":1612,"change":559,"percent_change":1080,"volume":1613,"transactions":9,"vwap":1612},"2025-12-29",58.87,53500,{"date":1615,"open":1616,"high":1155,"low":1617,"close":1618,"change":394,"percent_change":1275,"volume":1619,"transactions":9,"vwap":1618},"2025-12-26",59.4,58.19,59.66,41000,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1019,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-24",58.97,59.67,59.55,0.97,34200,{"date":1628,"open":1217,"high":1629,"low":1630,"close":1583,"change":1340,"percent_change":209,"volume":1631,"transactions":9,"vwap":1583},"2025-12-23",59.07,58.45,57000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":769,"percent_change":1638,"volume":1116,"transactions":9,"vwap":1637},"2025-12-22",59.64,60.31,59.029999,59.080002,-0.69,{"date":1640,"open":1359,"high":1641,"low":1642,"close":1643,"change":1267,"percent_change":761,"volume":1644,"transactions":9,"vwap":1643},"2025-12-19",60.54,59.060001,59.49,177900,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":818,"percent_change":230,"volume":1650,"transactions":9,"vwap":1649},"2025-12-18",61.5,60.049999,60.42,67000,{"date":1652,"open":1272,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1408,"volume":1657,"transactions":9,"vwap":1655},"2025-12-17",61.35,60.5,60.93,-0.05,94400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":498,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-16",59.59,61.45,59.32,60.98,2.5,191400,{"date":1667,"open":1295,"high":1668,"low":1555,"close":1643,"change":559,"percent_change":922,"volume":1669,"transactions":9,"vwap":1643},"2025-12-15",60.68,95300,{"date":1671,"open":1332,"high":1672,"low":1451,"close":1673,"change":1103,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-12",61.4,60.28,-1.65,96700,{"date":1677,"open":1263,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-11",61.65,60.65,61.29,0.61,1.01,95800,{"date":1685,"open":1605,"high":1357,"low":1686,"close":1668,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1668},"2025-12-10",57.94,1.93,3.29,182300,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":148,"volume":1559,"transactions":9,"vwap":1694},"2025-12-09",58.64,59.58,58.75,0.13,{"date":1697,"open":1698,"high":1542,"low":1699,"close":1700,"change":1018,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-08",58.59,58.029999,58.62,0.62,65100,{"date":1704,"open":1185,"high":1694,"low":1705,"close":1706,"change":209,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-05",58,58.26,-0.29,41600,{"date":1710,"open":1711,"high":1643,"low":1530,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-04",58.92,58.43,-0.61,-1.03,69900,{"date":1717,"open":1583,"high":1444,"low":1562,"close":1549,"change":1718,"percent_change":600,"volume":1719,"transactions":9,"vwap":1549},"2025-12-03",0.37,52000,{"date":1721,"open":1722,"high":1555,"low":1723,"close":1724,"change":1725,"percent_change":590,"volume":1726,"transactions":9,"vwap":1724},"2025-12-02",58.24,57.81,58.67,0.47,87500,{"date":1728,"open":1514,"high":1722,"low":1466,"close":1729,"change":1181,"percent_change":1333,"volume":1730,"transactions":9,"vwap":1729},"2025-12-01",58.2,78100,{"date":1732,"open":1733,"high":1733,"low":1579,"close":1734,"change":1034,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-28",58.61,58.040001,-0.46,33800,{"date":1738,"open":1250,"high":1739,"low":1740,"close":1741,"change":1326,"percent_change":26,"volume":1742,"transactions":9,"vwap":1741},"2025-11-26",58.91,57.98,58.31,112100,{"date":1744,"open":1521,"high":1451,"low":1745,"close":1712,"change":1459,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1712},"2025-11-25",57.51,2.19,74700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1026,"percent_change":159,"volume":1754,"transactions":9,"vwap":1753},"2025-11-24",57.6,57.77,56.82,57.18,79300,{"date":1756,"open":1757,"high":1758,"low":30,"close":1464,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1464},"2025-11-21",55.98,58.060001,1.58,2.82,81200,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1757,"change":1026,"percent_change":907,"volume":1767,"transactions":9,"vwap":1757},"2025-11-20",57.09,57.22,55.71,71300,{"date":1769,"open":1770,"high":1582,"low":1771,"close":1772,"change":209,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-19",56.58,56.28,56.36,-0.3,63800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1573,"change":354,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1573},"2025-11-18",56.61,57.29,56.099998,-0.16,64100,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-17",58.99,56.42,56.62,-2.37,-4.02,82500,{"date":1791,"open":1712,"high":1784,"low":1185,"close":1784,"change":105,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1784},"2025-11-14",0.87,77900,{"date":1795,"open":1796,"high":1796,"low":1722,"close":1562,"change":1158,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1562},"2025-11-13",58.94,-1.07,60200,{"date":1800,"open":1185,"high":1618,"low":1185,"close":1492,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1492},"2025-11-12",0.96,1.65,86600,{"date":1805,"open":1741,"high":1806,"low":1225,"close":1185,"change":1807,"percent_change":1656,"volume":1808,"transactions":9,"vwap":1185},"2025-11-11",58.37,-0.03,66100,{"date":1810,"open":1811,"high":1812,"low":1778,"close":1813,"change":726,"percent_change":1047,"volume":1814,"transactions":9,"vwap":1813},"2025-11-10",58.33,58.4,58.18,68100,{"date":1816,"open":1216,"high":1817,"low":1818,"close":1474,"change":1819,"percent_change":883,"volume":1820,"transactions":9,"vwap":1474},"2025-11-07",58.13,57.040001,0.4,84600,{"date":1822,"open":1706,"high":1733,"low":1823,"close":1514,"change":1267,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1514},"2025-11-06",57.47,-1.59,80800,{"date":1827,"open":1458,"high":1622,"low":1185,"close":1733,"change":538,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1733},"2025-11-05",0.12,117100,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1458,"change":291,"percent_change":1834,"volume":1368,"transactions":9,"vwap":1458},"2025-11-04",59.57,58.28,-1.91,{"date":1836,"open":1837,"high":1838,"low":1557,"close":1839,"change":1840,"percent_change":1841,"volume":625,"transactions":9,"vwap":1839},"2025-11-03",60.72,60.84,59.68,-1.29,-2.12,{"date":1843,"open":1839,"high":1844,"low":1845,"close":1846,"change":1682,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-31",61.36,58.83,60.97,1.68,129900,{"date":1850,"open":1764,"high":1851,"low":1852,"close":1150,"change":290,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1150},"2025-10-30",60.2,55.5,-1.51,148600,{"date":1856,"open":1134,"high":1857,"low":1280,"close":1858,"change":332,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-29",62.61,60.88,-2.51,108800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":82,"percent_change":1681,"volume":1867,"transactions":9,"vwap":1866},"2025-10-28",61.8,62.52,61.48,62.45,54400,{"date":1869,"open":1870,"high":944,"low":1871,"close":1872,"change":1158,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-27",62.8,62.060001,62.07,-1,54500,{"date":1876,"open":904,"high":904,"low":1877,"close":1878,"change":1879,"percent_change":343,"volume":1880,"transactions":9,"vwap":1878},"2025-10-24",62.62,62.7,0.04,41500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":342,"volume":1888,"transactions":9,"vwap":1886},"2025-10-23",62.79,62.96,62.18,62.66,0.03,52400,{"date":1890,"open":1891,"high":1120,"low":1892,"close":1893,"change":891,"percent_change":1563,"volume":1894,"transactions":9,"vwap":1893},"2025-10-22",62.57,62.25,62.63,66800,{"date":1896,"open":1897,"high":1883,"low":1897,"close":1898,"change":1333,"percent_change":104,"volume":1348,"transactions":9,"vwap":1898},"2025-10-21",61.99,62.48,{"date":1900,"open":1661,"high":1901,"low":1902,"close":1903,"change":1568,"percent_change":1687,"volume":962,"transactions":9,"vwap":1903},"2025-10-20",62.27,61.37,62.2,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1196,"percent_change":373,"volume":1910,"transactions":9,"vwap":1909},"2025-10-17",60.83,61.31,60.76,61.02,77100,{"date":1912,"open":1357,"high":1913,"low":1914,"close":1906,"change":769,"percent_change":907,"volume":1915,"transactions":9,"vwap":1906},"2025-10-16",61.52,60.64,55000,{"date":1917,"open":1357,"high":1918,"low":1668,"close":1357,"change":374,"percent_change":456,"volume":1919,"transactions":9,"vwap":1357},"2025-10-15",61.74,63400,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-14",59,60.92,60.85,1.38,2.32,86500,{"date":1929,"open":1164,"high":1164,"low":1930,"close":1264,"change":1563,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1264},"2025-10-13",59.27,0.41,56500,{"date":1934,"open":1935,"high":1382,"low":1936,"close":1937,"change":1938,"percent_change":1414,"volume":1939,"transactions":9,"vwap":1937},"2025-10-10",60.0099983,59.09,59.23,-0.82,75200,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1648,"change":159,"percent_change":220,"volume":1482,"transactions":9,"vwap":1648},"2025-10-09",60.63,59.52,{"date":1945,"open":1358,"high":1248,"low":1637,"close":1272,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1272},"2025-10-08",1.04,1.74,49500,{"date":1950,"open":1450,"high":1635,"low":1951,"close":1623,"change":1326,"percent_change":519,"volume":1952,"transactions":9,"vwap":1623},"2025-10-07",59.37,93100,{"date":1954,"open":1672,"high":1955,"low":1956,"close":1201,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1201},"2025-10-06",61.41,59.77,-1.34,-2.19,79400,{"date":1961,"open":1962,"high":1886,"low":1963,"close":1963,"change":1040,"percent_change":467,"volume":1496,"transactions":9,"vwap":1963},"2025-10-03",61.69,61.13,{"date":1965,"open":1376,"high":1966,"low":1310,"close":1967,"change":1408,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-10-02",62.049999,61.72,-0.13,54900,{"date":1971,"open":1913,"high":1126,"low":1972,"close":1863,"change":25,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1863},"2025-10-01",60.99,-0.31,65200,{"date":1976,"open":1977,"high":1872,"low":1303,"close":1897,"change":82,"percent_change":1701,"volume":1978,"transactions":9,"vwap":1897},"2025-09-30",61.33,61300,{"date":1980,"open":1981,"high":952,"low":1982,"close":1983,"change":508,"percent_change":1054,"volume":1984,"transactions":9,"vwap":1983},"2025-09-29",62.15,61.040001,61.61,84400,{"date":1986,"open":1332,"high":1987,"low":1858,"close":1988,"change":826,"percent_change":671,"volume":1260,"transactions":9,"vwap":1988},"2025-09-26",62.26,62.09,{"date":1990,"open":1991,"high":1114,"low":1838,"close":1308,"change":1228,"percent_change":1992,"volume":1488,"transactions":9,"vwap":1308},"2025-09-25",61.73,-1.16,{"date":1994,"open":1995,"high":1010,"low":1907,"close":1996,"change":818,"percent_change":1938,"volume":1997,"transactions":9,"vwap":1996},"2025-09-24",62.37,61.92,63900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":560,"volume":2005,"transactions":9,"vwap":2003},"2025-09-23",63.39,63.4,62.17,62.43,-0.62,59900,{"date":2007,"open":952,"high":2008,"low":2009,"close":2010,"change":93,"percent_change":1495,"volume":2011,"transactions":9,"vwap":2010},"2025-09-22",63.3,62.39,63.049999,62300,{"date":2013,"open":1393,"high":1393,"low":1981,"close":2014,"change":180,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-19",62.75,-0.87,271600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2008,"change":104,"percent_change":994,"volume":2022,"transactions":9,"vwap":2008},"2025-09-18",63.37,63.63,62.72,68800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":72,"percent_change":1298,"volume":2029,"transactions":9,"vwap":2028},"2025-09-17",63.080002,63.96,62.32,62.85,93500,{"date":2031,"open":2032,"high":942,"low":2033,"close":2025,"change":1608,"percent_change":229,"volume":2034,"transactions":9,"vwap":2025},"2025-09-16",63.25,62.24,69100,{"date":2036,"open":960,"high":2037,"low":2038,"close":1393,"change":1347,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1393},"2025-09-15",63.87,62.9,0.52,67400,{"date":2042,"open":2043,"high":2043,"low":1884,"close":2044,"change":425,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-12",64.7,63.2,-2.99,59600,{"date":2048,"open":2049,"high":1045,"low":1119,"close":1100,"change":648,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1100},"2025-09-11",63.19,3.1,114500,{"date":2053,"open":944,"high":2054,"low":1864,"close":2049,"change":354,"percent_change":208,"volume":2055,"transactions":9,"vwap":2049},"2025-09-10",63.7,80400,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":1054,"percent_change":2061,"volume":1539,"transactions":9,"vwap":2060},"2025-09-09",63.97,62.59,63.28,-1.2,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1853,"percent_change":1388,"volume":2068,"transactions":9,"vwap":2067},"2025-09-08",65.55,65.78,63.75,64.050003,82700,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":559,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-09-05",66.64,67.12,65.18,65.56,-1.19,65800,{"date":2078,"open":2079,"high":2080,"low":999,"close":2081,"change":1947,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-04",64.59,66.52,66.35,2.69,99400,{"date":2085,"open":1060,"high":2086,"low":2087,"close":914,"change":105,"percent_change":17,"volume":2088,"transactions":9,"vwap":914},"2025-09-03",64.63,63.55,92400,{"date":2090,"open":2091,"high":1058,"low":2092,"close":1085,"change":2093,"percent_change":209,"volume":2094,"transactions":9,"vwap":1085},"2025-09-02",63.66,62.77,-0.11,87100,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":538,"percent_change":394,"volume":2100,"transactions":9,"vwap":2099},"2025-08-29",64.43,63.29,64.21,76300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1735,"percent_change":229,"volume":2107,"transactions":9,"vwap":2106},"2025-08-28",64.78,64.92,63.65,64.14,73100,{"date":2109,"open":1068,"high":2110,"low":1870,"close":2111,"change":478,"percent_change":116,"volume":1416,"transactions":9,"vwap":2111},"2025-08-27",64.62,64.6,{"date":2113,"open":1030,"high":1030,"low":2114,"close":2115,"change":1266,"percent_change":1592,"volume":2116,"transactions":9,"vwap":2115},"2025-08-26",62.71,63.34,163700,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1099,"change":1938,"percent_change":1401,"volume":2122,"transactions":9,"vwap":1099},"2025-08-25",64.52,64.66,63.78,56000,{"date":2124,"open":1121,"high":971,"low":1121,"close":1084,"change":608,"percent_change":2125,"volume":1860,"transactions":9,"vwap":1084},"2025-08-22",4.86,{"date":2127,"open":1114,"high":1128,"low":2128,"close":1967,"change":1377,"percent_change":1266,"volume":1829,"transactions":9,"vwap":1967},"2025-08-21",61.57,{"date":2130,"open":2131,"high":2131,"low":2132,"close":1872,"change":2133,"percent_change":793,"volume":2134,"transactions":9,"vwap":1872},"2025-08-20",63.45,61.77,-1.08,122000,{"date":2136,"open":2137,"high":2000,"low":2138,"close":944,"change":1828,"percent_change":1196,"volume":2139,"transactions":9,"vwap":944},"2025-08-19",63.17,62.73,44400,{"date":2141,"open":1371,"high":1077,"low":1128,"close":2142,"change":1181,"percent_change":149,"volume":2143,"transactions":9,"vwap":2142},"2025-08-18",63.029999,46300,{"date":2145,"open":1032,"high":2146,"low":1995,"close":2147,"change":2148,"percent_change":1887,"volume":2149,"transactions":9,"vwap":2147},"2025-08-15",63.59,62.87,0.02,71400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2028,"change":2155,"percent_change":2156,"volume":1389,"transactions":9,"vwap":2028},"2025-08-14",63.22,63.23,62.58,-1.17,-1.83,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":478,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-08-13",63.33,64.45,63.27,64.019997,2.01,58800,{"date":2166,"open":1363,"high":2147,"low":1363,"close":2167,"change":1925,"percent_change":170,"volume":2168,"transactions":9,"vwap":2167},"2025-08-12",62.76,62900,{"date":2170,"open":1382,"high":2171,"low":1248,"close":2172,"change":538,"percent_change":394,"volume":2173,"transactions":9,"vwap":2172},"2025-08-11",62.22,61.38,77000,{"date":2175,"open":1641,"high":1653,"low":2176,"close":1907,"change":2177,"percent_change":2163,"volume":2040,"transactions":9,"vwap":1907},"2025-08-08",59.86,1.21,{"date":2179,"open":1923,"high":1923,"low":1364,"close":1451,"change":1283,"percent_change":1266,"volume":2180,"transactions":9,"vwap":1451},"2025-08-07",90700,{"date":2182,"open":1622,"high":1914,"low":2183,"close":2184,"change":647,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-06",58.72,60.44,2.49,99700,{"date":2188,"open":1259,"high":1858,"low":2189,"close":1622,"change":987,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1622},"2025-08-05",58.6,-1.49,88900,{"date":2193,"open":1288,"high":1141,"low":1660,"close":2176,"change":2194,"percent_change":2195,"volume":1284,"transactions":9,"vwap":2176},"2025-08-04",-1.1,-1.8,{"date":2197,"open":2198,"high":1863,"low":1163,"close":2199,"change":1158,"percent_change":1204,"volume":2200,"transactions":9,"vwap":2199},"2025-08-01",61.51,60.96,120000,{"date":2202,"open":1120,"high":1120,"low":2203,"close":1345,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1345},"2025-07-31",56.72,-2.44,-3.81,208300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":25,"percent_change":1773,"volume":924,"transactions":9,"vwap":2212},"2025-07-30",64.07,64.97,63.46,64.029999,{"date":2214,"open":2215,"high":2216,"low":1085,"close":2217,"change":1707,"percent_change":1608,"volume":1511,"transactions":9,"vwap":2217},"2025-07-29",64.89,65.62,64.22,{"date":2219,"open":1046,"high":979,"low":2220,"close":2221,"change":105,"percent_change":17,"volume":2222,"transactions":9,"vwap":2221},"2025-07-28",63.64,64.51,59800,{"date":2224,"open":2104,"high":2104,"low":2225,"close":1092,"change":1532,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1092},"2025-07-25",63.72,-1.33,71200,{"date":2229,"open":980,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-07-24",65.92,64.86,-1.39,-2.1,51900,{"date":2236,"open":2237,"high":967,"low":1051,"close":2238,"change":477,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-23",65.64,66.25,1.66,52700,{"date":2242,"open":2243,"high":2244,"low":1100,"close":2245,"change":1340,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-22",65.28,65.9,65.17,-0.15,55200,{"date":2249,"open":2230,"high":2250,"low":2251,"close":2252,"change":1773,"percent_change":1735,"volume":2253,"transactions":9,"vwap":2252},"2025-07-21",66.4,65.099998,65.27,71500,{"date":2255,"open":889,"high":889,"low":2256,"close":2257,"change":1780,"percent_change":1025,"volume":2240,"transactions":9,"vwap":2257},"2025-07-18",65.089996,65.57,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":785,"percent_change":2264,"volume":2253,"transactions":9,"vwap":2263},"2025-07-17",65.16,66.19,65.029999,65.73,0.7,{"date":2266,"open":1438,"high":2267,"low":2268,"close":2252,"change":1695,"percent_change":271,"volume":2269,"transactions":9,"vwap":2252},"2025-07-16",66.019997,64.68,52200,{"date":2271,"open":2272,"high":2273,"low":977,"close":2274,"change":2232,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-15",66.83,66.91,65.14,-2.09,67100,{"date":2278,"open":2279,"high":2280,"low":1438,"close":2281,"change":105,"percent_change":1481,"volume":2282,"transactions":9,"vwap":2281},"2025-07-14",65.71,66.61,66.53,39300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2267,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2267},"2025-07-11",66.95,67.15,65.96,-1.24,-1.84,45200,{"date":2292,"open":2293,"high":1428,"low":2294,"close":2295,"change":1608,"percent_change":159,"volume":2296,"transactions":9,"vwap":2295},"2025-07-10",67.51,67.21,67.26,59100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1567,"percent_change":1682,"volume":2303,"transactions":9,"vwap":2302},"2025-07-09",67.040001,67.75,66.42,67.71,40700,{"date":2305,"open":2306,"high":2307,"low":2280,"close":2308,"change":2309,"percent_change":1495,"volume":2310,"transactions":9,"vwap":2308},"2025-07-08",66.86,67.47,67.029999,0.32,73800,{"date":2312,"open":2313,"high":2302,"low":2314,"close":2315,"change":2316,"percent_change":1079,"volume":2317,"transactions":9,"vwap":2315},"2025-07-07",66.84,66.21,66.71,-0.57,72000,{"date":2319,"open":2320,"high":2321,"low":873,"close":888,"change":373,"percent_change":785,"volume":2322,"transactions":9,"vwap":888},"2025-07-03",67.39,67.9,25600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":374,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-07-02",66.73,67.19,66.040001,66.97,0.59,57100,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":17,"percent_change":2336,"volume":2046,"transactions":9,"vwap":2335},"2025-07-01",65.41,67.78,66.58,1.22,{"date":2338,"open":1000,"high":2339,"low":2340,"close":2065,"change":2341,"percent_change":1109,"volume":2342,"transactions":9,"vwap":2065},"2025-06-30",66.099998,65.33,-0.26,85900,{"date":2344,"open":2345,"high":1437,"low":2346,"close":2327,"change":271,"percent_change":93,"volume":2347,"transactions":9,"vwap":2327},"2025-06-27",66.050003,65.49,163300,{"date":2349,"open":991,"high":2350,"low":2065,"close":2351,"change":1887,"percent_change":342,"volume":2352,"transactions":9,"vwap":2351},"2025-06-26",66.76,65.84,51300,{"date":2354,"open":2355,"high":2355,"low":2263,"close":2356,"change":1840,"percent_change":1242,"volume":1939,"transactions":9,"vwap":2356},"2025-06-25",66.96,65.81,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1135,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-24",66.46,67.13,65.91,67.099998,1.81,57700,{"date":2366,"open":2367,"high":2368,"low":927,"close":2361,"change":126,"percent_change":671,"volume":2369,"transactions":9,"vwap":2361},"2025-06-23",64.73,66.11,76800,{"date":2371,"open":936,"high":2262,"low":1001,"close":2210,"change":1725,"percent_change":1468,"volume":2372,"transactions":9,"vwap":2210},"2025-06-20",488900,{"date":2374,"open":1008,"high":972,"low":1008,"close":2375,"change":456,"percent_change":36,"volume":2376,"transactions":9,"vwap":2375},"2025-06-18",64.5,89400,{"date":2378,"open":1032,"high":2379,"low":1032,"close":1075,"change":1931,"percent_change":717,"volume":2380,"transactions":9,"vwap":1075},"2025-06-17",64.15,93900,{"date":2382,"open":2383,"high":2384,"low":2021,"close":2131,"change":1004,"percent_change":701,"volume":2385,"transactions":9,"vwap":2131},"2025-06-16",63.49,64.47,95200,{"date":2387,"open":2388,"high":935,"low":952,"close":1119,"change":1824,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1119},"2025-06-13",63.73,-2.47,76700,{"date":2392,"open":2111,"high":2073,"low":1407,"close":2375,"change":2004,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2375},"2025-06-12",-0.95,106100,{"date":2396,"open":2267,"high":2267,"low":2397,"close":2398,"change":159,"percent_change":1873,"volume":2399,"transactions":9,"vwap":2398},"2025-06-11",64.44,65.12,196900,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2065,"change":1701,"percent_change":875,"volume":1631,"transactions":9,"vwap":2065},"2025-06-10",65.29,65.94,{"date":2405,"open":2406,"high":2407,"low":972,"close":2260,"change":2408,"percent_change":1339,"volume":924,"transactions":9,"vwap":2260},"2025-06-09",65.59,65.98,-0.04,{"date":2410,"open":2251,"high":2411,"low":2412,"close":2413,"change":1567,"percent_change":670,"volume":1978,"transactions":9,"vwap":2413},"2025-06-06",65.44,64.67,65.2,{"date":2415,"open":2416,"high":936,"low":1058,"close":2119,"change":1298,"percent_change":180,"volume":2417,"transactions":9,"vwap":2119},"2025-06-05",64.75,67300,{"date":2419,"open":972,"high":2420,"low":1084,"close":2421,"change":2341,"percent_change":569,"volume":2422,"transactions":9,"vwap":2421},"2025-06-04",65.53,64.88,57900,{"date":2424,"open":2425,"high":2252,"low":2425,"close":2274,"change":403,"percent_change":734,"volume":2426,"transactions":9,"vwap":2274},"2025-06-03",64.23,72100,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2097,"change":2431,"percent_change":2432,"volume":842,"transactions":9,"vwap":2097},"2025-06-02",65.11,63.57,-0.97,-1.48,{"date":2434,"open":2435,"high":2406,"low":2436,"close":2437,"change":1968,"percent_change":519,"volume":2438,"transactions":9,"vwap":2437},"2025-05-30",64.99,64.69,65.4,135000,{"date":2440,"open":1427,"high":2244,"low":2256,"close":2420,"change":189,"percent_change":2441,"volume":1715,"transactions":9,"vwap":2420},"2025-05-29",-0.02,{"date":2443,"open":873,"high":2444,"low":2445,"close":2446,"change":2226,"percent_change":2447,"volume":1730,"transactions":9,"vwap":2446},"2025-05-28",67.5,65.42,65.54,-1.99,{"date":2449,"open":2450,"high":2294,"low":1399,"close":2451,"change":1135,"percent_change":2363,"volume":2452,"transactions":9,"vwap":2451},"2025-05-27",66.27,66.87,111500,{"date":2454,"open":2230,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":744,"volume":2253,"transactions":9,"vwap":2457},"2025-05-23",66.38,65.51,65.68,-1.21,{"date":2460,"open":2072,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":1190,"transactions":9,"vwap":2463},"2025-05-22",67.66,66.69,66.89,-0.7,-1.04,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2464,"percent_change":1714,"volume":1747,"transactions":9,"vwap":2471},"2025-05-21",67.73,67.96,67.25,67.59,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1532,"percent_change":2288,"volume":2478,"transactions":9,"vwap":2477},"2025-05-20",68.86,69.3,68.13,68.29,70700,{"date":2480,"open":838,"high":2481,"low":2482,"close":2483,"change":180,"percent_change":559,"volume":2484,"transactions":9,"vwap":2483},"2025-05-19",70.25,69.07,69.15,51500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":181,"percent_change":219,"volume":2491,"transactions":9,"vwap":2490},"2025-05-16",70.11,70.27,69.47,69.7,112300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":849,"percent_change":477,"volume":2498,"transactions":9,"vwap":2497},"2025-05-15",69.84,71,69.75,70.34,73600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":865,"change":2504,"percent_change":2190,"volume":2505,"transactions":9,"vwap":865},"2025-05-14",70.53,70.86,69.31,-1.05,91200,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":600,"percent_change":260,"volume":2512,"transactions":9,"vwap":2511},"2025-05-13",70.33,71.17,69.68,70.64,86400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":863,"change":1682,"percent_change":2518,"volume":2186,"transactions":9,"vwap":863},"2025-05-12",70.099998,70.85,69.61,1.46,{"date":2520,"open":2521,"high":2522,"low":2523,"close":872,"change":1339,"percent_change":354,"volume":2524,"transactions":9,"vwap":872},"2025-05-09",68.98,69.52,68.4,75900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2518,"percent_change":946,"volume":2531,"transactions":9,"vwap":2530},"2025-05-08",68.17,69.49,68.080002,69.059998,85600,{"date":2533,"open":2534,"high":2535,"low":882,"close":2536,"change":2537,"percent_change":559,"volume":1675,"transactions":9,"vwap":2536},"2025-05-07",68.77,68.91,67.6,-0.54,{"date":2539,"open":2540,"high":2541,"low":2542,"close":1428,"change":1034,"percent_change":1109,"volume":2543,"transactions":9,"vwap":1428},"2025-05-06",68.16,68.89,67.88,88500,{"date":2545,"open":2546,"high":2547,"low":1419,"close":2548,"change":1347,"percent_change":1495,"volume":2549,"transactions":9,"vwap":2548},"2025-05-05",67.72,68.68,68.41,85800,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2529,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2529},"2025-05-02",66.33,68.43,65.85,1.69,2.55,90200,{"date":2559,"open":2456,"high":2560,"low":2561,"close":978,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":978},"2025-05-01",67.54,65.080002,4.35,7.01,178400,{"date":2566,"open":2567,"high":1892,"low":2568,"close":2569,"change":1735,"percent_change":2570,"volume":1683,"transactions":9,"vwap":2569},"2025-04-30",61.89,59.99,62.040001,-0.74,{"date":2572,"open":2573,"high":2574,"low":1303,"close":2574,"change":1087,"percent_change":701,"volume":1253,"transactions":9,"vwap":2574},"2025-04-29",61.87,62.5,{"date":2576,"open":1983,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-04-28",62.36,61.32,61.97,0,92300,{"date":2583,"open":2584,"high":1903,"low":1148,"close":2579,"change":1062,"percent_change":1567,"volume":2585,"transactions":9,"vwap":2579},"2025-04-25",61.42,66600,{"date":2587,"open":2588,"high":2589,"low":1692,"close":2590,"change":752,"percent_change":931,"volume":1291,"transactions":9,"vwap":2590},"2025-04-24",60.3,61.81,61.55,{"date":2592,"open":1668,"high":2593,"low":1323,"close":1295,"change":2264,"percent_change":2594,"volume":2595,"transactions":9,"vwap":1295},"2025-04-23",61.64,1.17,113200,{"date":42,"open":2597,"high":2598,"low":1694,"close":2599,"change":1468,"percent_change":497,"volume":2600,"transactions":9,"vwap":2599},59.19,60.13,59.92,135700,{"status":2602,"indices":2603,"watchlist":2642,"sectors":2662,"benchmarks":2708},"success",[2604,2611,2617,2624,2630,2636],{"symbol":2605,"name":2606,"price":2607,"change":2608,"pct_change":1468,"is_up":2609,"sparkline":2610,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2612,"name":2613,"price":2614,"change":2615,"pct_change":36,"is_up":2609,"sparkline":2616,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2618,"name":2619,"price":2620,"change":2621,"pct_change":2622,"is_up":2609,"sparkline":2623,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2625,"name":2626,"price":2627,"change":2628,"pct_change":1135,"is_up":2609,"sparkline":2629,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2631,"name":2632,"price":2633,"change":2634,"pct_change":260,"is_up":2609,"sparkline":2635,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2637,"name":2638,"price":2639,"change":2133,"pct_change":2640,"is_up":14,"sparkline":2641,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2643,2649,2655],{"symbol":2644,"name":2645,"price":2646,"change":2647,"pct_change":753,"is_up":2609,"sparkline":2648,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2650,"name":2651,"price":2652,"change":2653,"pct_change":1211,"is_up":2609,"sparkline":2654,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2656,"name":2657,"price":2658,"change":2659,"pct_change":2660,"is_up":2609,"sparkline":2661,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2663,2667,2671,2675,2679,2682,2686,2691,2696,2700,2704],{"name":2664,"etf":2665,"change":1682,"price":2666,"is_up":2609},"Technology","XLK",199.81,{"name":2668,"etf":2669,"change":343,"price":2670,"is_up":2609},"Financials","XLF",53.49,{"name":2672,"etf":2673,"change":189,"price":2674,"is_up":14},"Healthcare","XLV",166.18,{"name":2676,"etf":2677,"change":802,"price":2678,"is_up":2609},"Consumer Cycl","XLY",110.04,{"name":2680,"etf":2681,"change":149,"price":278,"is_up":2609},"Consumer Staples","XLP",{"name":2683,"etf":2684,"change":1819,"price":2685,"is_up":2609},"Energy","XLE",62.95,{"name":2687,"etf":2688,"change":2689,"price":2690,"is_up":2609},"Industrials","XLI",0.78,169.95,{"name":2692,"etf":2693,"change":2694,"price":2695,"is_up":2609},"Materials","XLB",0.66,48.86,{"name":2697,"etf":2698,"change":2309,"price":2699,"is_up":2609},"Real Estate","XLRE",40.81,{"name":2701,"etf":2702,"change":82,"price":2703,"is_up":2609},"Utilities","XLU",39.83,{"name":2705,"etf":2706,"change":1003,"price":2707,"is_up":2609},"Comm Services","XLC",110.32,[2709,2713,2717,2721],{"ticker":2710,"name":2711,"price":2712,"change":61,"is_up":2609},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2714,"name":2715,"price":2716,"change":1211,"is_up":2609},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2718,"name":2719,"price":2720,"change":2622,"is_up":2609},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2722,"name":2723,"price":2724,"change":260,"is_up":2609},"IWM","iShares Russell 2000",281.52]