[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMF":3,"stock-historical-GMF":29,"homepage-market-summary":2538},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GMF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Emerging Asia Pacific ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8357,1.31016,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},156.78,156.6,157.4,155.7406,1.0394,0.67,30907.505424,161.39,131.89,10019.609618376,84.4,4914,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},111.080002,10032,3661602.404594,40.36,"2025-04-22",[40,43,53,64,75,86,97,107,117,126,137,146,155,164,173,182,191,201,209,219,228,237,247,257,266,277,287,298,306,316,327,335,343,353,363,373,384,393,403,413,422,433,443,454,462,473,483,492,502,513,523,533,543,552,561,572,583,592,602,613,621,627,635,642,649,657,665,674,681,690,698,705,712,720,726,732,739,748,757,766,774,782,790,798,806,813,821,829,836,841,847,854,862,868,877,885,893,902,909,916,924,932,938,944,947,955,962,967,973,979,988,994,1002,1010,1017,1023,1030,1038,1045,1052,1059,1067,1075,1082,1090,1096,1103,1111,1118,1126,1133,1140,1147,1154,1162,1171,1178,1184,1192,1200,1209,1218,1226,1233,1239,1246,1253,1260,1267,1276,1283,1288,1297,1303,1312,1320,1326,1334,1340,1348,1354,1361,1367,1373,1381,1388,1394,1402,1411,1417,1424,1428,1435,1443,1449,1454,1462,1470,1477,1485,1493,1498,1506,1511,1517,1522,1529,1534,1541,1548,1555,1563,1568,1575,1581,1585,1591,1599,1603,1609,1616,1623,1628,1634,1640,1645,1649,1657,1663,1669,1677,1681,1687,1693,1700,1707,1713,1717,1722,1727,1732,1737,1741,1746,1752,1758,1764,1769,1774,1781,1786,1791,1794,1797,1801,1807,1812,1819,1824,1828,1837,1840,1845,1851,1857,1865,1873,1878,1882,1888,1891,1896,1900,1903,1908,1914,1918,1923,1925,1930,1934,1937,1940,1944,1952,1957,1964,1969,1974,1979,1983,1991,1997,2004,2009,2016,2021,2027,2034,2038,2044,2050,2056,2061,2067,2074,2078,2085,2091,2097,2102,2107,2113,2118,2123,2129,2136,2142,2148,2155,2161,2165,2169,2176,2180,2186,2192,2198,2204,2209,2213,2217,2222,2228,2237,2243,2248,2252,2258,2263,2267,2273,2280,2284,2291,2297,2304,2310,2317,2324,2329,2336,2343,2351,2356,2361,2368,2375,2381,2387,2391,2397,2402,2409,2414,2419,2424,2429,2434,2441,2448,2455,2461,2469,2475,2481,2486,2493,2499,2504,2509,2514,2521,2529,2535],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},86,156.7334,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",155.7,155.86,155.1301,-0.4197,-0.27,2394.338586,108,155.5477,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",156.1,156.66,156.03,156.1603,-0.6904,-0.44,90482.701736,61,156.0324,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",156.64,156.94,156.3,156.8507,-0.3894,-0.25,2635.340708,71,156.6812,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",156.67,157.66,156.37,157.2401,-0.7734,-0.49,3476.685804,111,156.8442,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",157.92,158.31,157.86,158.0135,0.4575,0.29,8817.053148,116,158.0946,{"date":98,"open":99,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",157.74,157.315,157.556,-0.3463,-0.22,1448.652749,87,157.4971,{"date":108,"open":109,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",159.12,157.73,157.9023,-2.4176,-1.51,2474.370679,91,158.0788,{"date":118,"open":119,"high":120,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",159.95,160.3199,0.1699,0.11,1793.046175,89,160.088,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-21",159.45,160.47,158.95,160.15,3.161,2.01,13412.11965,150,159.8139,{"date":138,"open":139,"high":140,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",156.12,156.989,0.989,0.63,5206.245878,109,156.3223,{"date":147,"open":148,"high":149,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",155.28,156,2.3344,1.52,1332.639804,65,155.6587,{"date":156,"open":157,"high":157,"low":158,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-16",154.72,153.6656,0.4226,0.28,14837.223117,52,154.4576,{"date":165,"open":166,"high":166,"low":167,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-15",153.73,153.243,-1.6073,-1.04,772.252,56,153.4566,{"date":174,"open":175,"high":176,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-14",154.39,154.8503,-1.7305,-1.11,2106.977423,137,154.6951,{"date":183,"open":184,"high":185,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-11",156.46,156.5808,1.2247,0.79,3007.288627,62,156.5621,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-10",155.65,155.27,155.3561,-2.5005,-1.58,1140.842498,59,155.4987,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":62,"vwap":208},"2026-09-09",158.18,157.8566,-0.5234,-0.33,1673.638,158.1012,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":105,"vwap":218},"2026-09-08",158.77,158.785,158.22,158.38,-0.8923,-0.56,22820.477882,158.3784,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-04",158.03,159.2723,1.6347,1.04,1052.389635,41,158.5883,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":115,"vwap":236},"2026-09-03",156.43,157.645,157.6376,0.3572,0.23,2139.710451,157.3785,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",156.72,157.2804,156.65,0.3967,0.25,8571.309004,130,156.861,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":122,"volume":254,"transactions":255,"vwap":256},"2026-09-01",157.27,157.807077,156.53,156.8837,0.1722,14949.675478,106,156.993,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-31",157.53,156.7115,-0.2185,-0.14,730.482807,66,156.9847,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-28",158.09,158.34,156.87,156.93,-0.455,-0.29,2861.705481,85,157.3223,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-27",156.96,157.385,156.9,1.0068,0.64,2570.801377,69,157.0012,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-26",156.5,157.03,156.24,156.3782,0.4956,0.32,10267.37421,67,156.3901,{"date":299,"open":148,"high":300,"low":148,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-25",155.8826,1.8012,1.17,1549.762643,113,155.521,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-24",154.35,153.81,154.0814,-1.5307,-0.98,5335.783901,133,154.0554,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-21",156.71,156.74,155.59,155.6121,0.4131,0.27,10846.1808,124,155.824,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":73,"vwap":334},"2026-08-20",155.03,155.199,-0.1261,-0.08,2007.608788,155.0903,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":122,"volume":341,"transactions":285,"vwap":342},"2026-08-19",155.69,155.04,155.3251,0.1783,1322.348811,155.4568,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-18",155.84,154.94,155.1468,-2.5256,-1.6,1502.494531,64,155.538,{"date":354,"open":355,"high":356,"low":78,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-17",158.08,158.145,157.6724,0.711,0.45,11334.250619,176,158.0544,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-14",156.86,156.9614,156.76,-0.3636,-0.23,4322.995698,155,156.92,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-13",157.43,157.77,157.19,157.325,0.1212,0.08,22140.565438,83,157.3388,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-12",157.96,157.2038,0.7587,0.48,4768.085557,76,157.7332,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-11",157,156.04,156.4451,-0.1411,-0.09,20576.105848,224,156.1872,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":124,"vwap":412},"2026-08-10",156.68,156.85,156.45,156.5862,0.04,0.03,2192.349634,156.7116,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-07",155.64,156.5462,1.2852,0.83,2759.111281,77,156.3736,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-06",155.31,155.405,155.19,155.261,0.2276,0.15,6531.93598,135,155.2366,{"date":434,"open":149,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-05",156.08,154.87,155.0334,-0.5775,-0.37,14360.438215,222,155.4108,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-04",155.38,156.01,155.24,155.6109,2.1409,1.39,45545.044501,299,155.869,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":224,"volume":459,"transactions":460,"vwap":461},"2026-08-03",152.62,153.47,1.5846,1331.421052,75,153.0689,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-31",152.02,152.1001,151.11,151.8854,1.4465,0.96,2328.195907,92,151.9321,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-30",149.36,150.62,150.4389,4.0489,2.77,6222.99609,179,150.155,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":180,"vwap":491},"2026-07-29",148.39,148.545,146.39,-2.4683,-1.66,5740.8079,147.7194,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":51,"vwap":501},"2026-07-28",148.15,149.32,148.04,148.8583,-1.6149,-1.07,4208.4172,148.4035,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-27",152.01,152.05,149.73,150.4732,0.8121,0.54,6219.25783,140,150.6421,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-24",151.03,151.24,149.6611,-1.7989,-1.19,12825.742484,197,150.663,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":84,"vwap":532},"2026-07-23",152.07,152.32,150.635,151.46,-1.3034,-0.85,10758.286062,151.4858,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-22",151.79,153.59,152.7634,0.2846,0.19,4860.275305,99,152.4821,{"date":544,"open":545,"high":546,"low":525,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":144,"vwap":551},"2026-07-21",152.55,152.81,152.4788,2.6961,1.8,7113.2882,152.4604,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":234,"volume":558,"transactions":559,"vwap":560},"2026-07-20",150.53,148.97,149.7827,0.3404,15815.759609,265,149.7369,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-17",148.66,150.26,148.49,149.4423,-2.6958,-1.77,3229.509164,120,149.5165,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-16",152.38,153.205,151.82,152.1381,-1.6935,-1.1,5843.035038,101,152.273,{"date":584,"open":308,"high":585,"low":586,"close":587,"change":588,"percent_change":283,"volume":589,"transactions":590,"vwap":591},"2026-07-15",154.46,153.3,153.8316,0.9816,17352.1445,103,153.5953,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":115,"vwap":601},"2026-07-14",153.15,153.37,152.72,152.85,0.5572,0.37,34255.130374,152.7462,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-13",153.9,154.1,152.265,152.2928,-3.5472,-2.28,4320.227303,123,153.0595,{"date":614,"open":615,"high":616,"low":617,"close":345,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":345},"2026-07-10",155.95,156.47,155.66,0.6,0.39,11300,{"date":622,"open":623,"high":415,"low":624,"close":624,"change":302,"percent_change":625,"volume":626,"transactions":9,"vwap":624},"2026-07-09",155.46001,155.24001,0.76,2200,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":142,"volume":634,"transactions":9,"vwap":632},"2026-07-08",153.61,154.27,153.0099945,154.070007,0.97,6500,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-07",154.19,153.10001,-3.92,-2.5,10800,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-06",156.050003,157.020004,3.33,2.17,1800,{"date":650,"open":651,"high":66,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-02",155.57001,152.85001,153.69,-0.95,-0.61,9600,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-01",155.58,156.31,154.64,-2.33,-1.48,2400,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-30",155.91,157.0099945,155.89999,156.97,2.49,1.61,3000,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-29",152.53,154.48,1.84,1.21,5400,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-26",151.41,152.64999,150.94,152.64,-1.27,-0.83,6700,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-25",156.2,153.84,153.91,-0.62,-0.4,5300,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":216,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-24",153.77,155.42,154.53,-0.36,6200,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":673,"transactions":9,"vwap":709},"2026-06-23",155.81,156.020004,155.089996,-5.62,-3.5,{"date":713,"open":714,"high":24,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-22",161.19,160.59,160.71001,0.42,0.26,9200,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":664,"transactions":9,"vwap":723},"2026-06-18",159.64,160.28999,3.76,2.4,{"date":727,"open":728,"high":729,"low":251,"close":251,"change":730,"percent_change":731,"volume":673,"transactions":9,"vwap":251},"2026-06-17",158.53,158.67,-0.51,-0.32,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-16",158.36,157.039993,-2.35,-1.47,1500,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-15",159.25999,159.66,159.0099945,159.39,4.25,2.74,23700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-12",154.98,155.60001,154.55,155.14,1.09,0.71,75200,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-11",151.56,154.14999,151.53,154.050003,3.23,2.14,6100,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-10",151.95,153,150.82001,-2.3,-1.5,3300,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-09",155.64999,151.34,153.12,0.78,0.51,6800,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-08",153.56,152.13,152.34,0.7,0.46,6900,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-05",154.31,151.029999,151.64,-6.51,-4.12,84400,{"date":799,"open":800,"high":801,"low":56,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-04",156.74001,158.3,158.14999,0.47,0.3,3500,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-03",158.58,157.67999,-2.09,-1.31,1300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":773,"transactions":9,"vwap":818},"2026-06-02",159.039993,160,158.52,159.77,2.28,1.45,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":450,"volume":828,"transactions":9,"vwap":826},"2026-06-01",156.17,158.28,155.78999,157.49001,2.16,8900,{"date":830,"open":149,"high":823,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-29",155.070007,155.33,-0.43,-0.28,24000,{"date":837,"open":838,"high":615,"low":838,"close":839,"change":840,"percent_change":103,"volume":664,"transactions":9,"vwap":839},"2026-05-28",154.42,155.75999,-0.34,{"date":842,"open":843,"high":844,"low":415,"close":845,"change":599,"percent_change":846,"volume":626,"transactions":9,"vwap":845},"2026-05-27",156.42,156.60001,156.10001,0.24,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-26",154.88,155.73,4.05,2.67,4800,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-22",152.020004,152.21001,151.67999,0.87,0.58,1600,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":359,"percent_change":804,"volume":867,"transactions":9,"vwap":866},"2026-05-21",149.35001,151.28999,150.81,3400,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-20",148.92,150.53999,148.8,150.36,2.04,1.38,7100,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-19",147.67,149.33,148.32001,-1.81,-1.21,2900,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-18",150.89,149.75,150.13,-0.31,-0.21,3600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-15",151.059998,151.080002,150.22,150.44,-3.65,-2.37,2600,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":439,"volume":908,"transactions":9,"vwap":906},"2026-05-14",153.28,154.56,154.089996,-0.57,3200,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":648,"transactions":9,"vwap":912},"2026-05-13",152.37,154.66,152.35001,2.38,1.56,{"date":917,"open":918,"high":652,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-12",152.83,151.25,152.28,-2.85,-1.84,27200,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-11",155.5,154.92999,155.13,-0.05,-0.03,7200,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":859,"percent_change":937,"volume":773,"transactions":9,"vwap":936},"2026-05-08",154.84,155.53999,155.17999,0.56,{"date":939,"open":940,"high":940,"low":941,"close":792,"change":942,"percent_change":943,"volume":867,"transactions":9,"vwap":792},"2026-05-07",155.89,154.3,-1.34,-0.86,{"date":945,"open":946,"high":776,"low":946,"close":776,"change":851,"percent_change":852,"volume":641,"transactions":9,"vwap":776},"2026-05-06",153.5,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":867,"transactions":9,"vwap":952},"2026-05-05",151.66,151.99001,151.44,151.60001,1.34,0.89,{"date":956,"open":919,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":876,"transactions":9,"vwap":959},"2026-05-04",151.5,150.050003,150.25999,-0.2,-0.13,{"date":963,"open":957,"high":957,"low":964,"close":964,"change":965,"percent_change":410,"volume":966,"transactions":9,"vwap":964},"2026-05-01",150.46001,0.05,9700,{"date":968,"open":969,"high":970,"low":971,"close":970,"change":972,"percent_change":915,"volume":861,"transactions":9,"vwap":970},"2026-04-30",149.089996,150.41,148.89999,2.31,{"date":974,"open":975,"high":975,"low":976,"close":976,"change":410,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-29",148.49001,148.10001,0.02,1200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-28",148.020004,148.17,147.5,148.070007,-1.3,-0.87,13200,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":833,"percent_change":273,"volume":993,"transactions":9,"vwap":992},"2026-04-27",150.11,148.64999,149.37,8400,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-24",148.95,150.17,149.8,2.8,1.9,5000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":349,"volume":1009,"transactions":9,"vwap":1007},"2026-04-23",147.53,148.24001,145.94,147,-2.39,6600,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-22",148.41,149.39,2.58,1.76,900,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":169,"volume":1022,"transactions":9,"vwap":1020},"2026-04-21",148.22,146.81,-1.55,2500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":696,"volume":1009,"transactions":9,"vwap":1028},"2026-04-20",148.17999,148.44,147.89,148.36,-0.6,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":673,"transactions":9,"vwap":1035},"2026-04-17",149.34,149.64,148.75,148.96001,2.62,1.79,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":380,"volume":1044,"transactions":9,"vwap":1042},"2026-04-16",146.11,146.71001,146.34,0.12,8600,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":648,"transactions":9,"vwap":1049},"2026-04-15",145.50999,146.39999,146.22,-0.02,-0.01,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":812,"transactions":9,"vwap":1056},"2026-04-14",146,146.25999,146.24001,2.26,1.57,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1062},"2026-04-13",142.60001,143.98,142.55,0.82,0.57,1400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":618,"volume":1074,"transactions":9,"vwap":1072},"2026-04-10",143.58,143.72,143.080002,143.16,0.86,3100,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":664,"transactions":9,"vwap":1079},"2026-04-09",141.48,142.34,142.3,-0.1,-0.07,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":789,"transactions":9,"vwap":1087},"2026-04-08",143.33,143.42,142.050003,142.39999,5.72,4.18,{"date":1091,"open":1092,"high":1093,"low":431,"close":1094,"change":599,"percent_change":323,"volume":1095,"transactions":9,"vwap":1094},"2026-04-07",135.83,137.5,136.67999,47400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1065,"percent_change":717,"volume":1102,"transactions":9,"vwap":1101},"2026-04-06",136.8,136.92999,135.87,136.31,4400,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-02",134.11,135.75,135.74001,-0.93,-0.68,5700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":619,"volume":1022,"transactions":9,"vwap":1116},"2026-04-01",136.69,137.23,136.49001,136.67,0.53,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-31",132.81,136.17,136.14,3.74,2.82,2700,{"date":1127,"open":1128,"high":1128,"low":25,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-30",134.080002,132.39999,-0.94,-0.7,4700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":579,"percent_change":1139,"volume":908,"transactions":9,"vwap":1138},"2026-03-27",133.7,133.85001,132.92999,133.34,-0.82,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":901,"transactions":9,"vwap":1144},"2026-03-26",135.77,135.98,134.44,-3.83,-2.77,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":133,"volume":1153,"transactions":9,"vwap":1151},"2026-03-25",138.67,137.82001,138.27,2.72,1100,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":634,"transactions":9,"vwap":1159},"2026-03-24",135.12,136.11,135.029999,135.55,-1.35,-0.99,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-23",137.56,138.24001,136.089996,136.89999,2.07,1.54,6300,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":805,"transactions":9,"vwap":1175},"2026-03-20",136.23,134.36,134.83,-3.42,-2.47,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":696,"percent_change":273,"volume":620,"transactions":9,"vwap":1183},"2026-03-19",136.75999,139.21001,136.66,138.25,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-18",140.87,141.080002,138.64999,-2.75,-1.94,24100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":160,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-17",141.67999,141.73,140.81,141.39999,0.2,26800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-16",140.83,141.27,140.71001,141.12,1.85,1.33,159800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-13",140.73,141.31,138.99001,139.27,-0.24,-0.17,5900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1110,"transactions":9,"vwap":1223},"2026-03-12",141.28,141.32001,139.28,139.50999,-2.65,-1.86,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":846,"volume":738,"transactions":9,"vwap":1231},"2026-03-11",142.35001,142.42,142,142.16,0.34,{"date":1234,"open":1230,"high":1069,"low":1235,"close":1236,"change":234,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-10",141.22,141.82001,0.16,11800,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":151,"volume":1245,"transactions":9,"vwap":1243},"2026-03-09",138.28999,141.77,141.59,2.12,8200,{"date":1247,"open":1248,"high":1204,"low":1249,"close":1250,"change":1251,"percent_change":530,"volume":1252,"transactions":9,"vwap":1250},"2026-03-06",139.5,139.36,139.47,-1.2,3800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":568,"percent_change":1259,"volume":1252,"transactions":9,"vwap":1258},"2026-03-05",140.77,141.71001,139.28999,140.67,-1.24,{"date":1261,"open":1262,"high":1061,"low":1263,"close":1264,"change":1065,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-04",141.92999,141.35001,142.44,0.4,3700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-03",141.089996,142.12,139.38,141.87,-4.77,-3.25,9300,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":805,"transactions":9,"vwap":1280},"2026-03-02",145.5,147.050003,146.64,-2.04,-1.37,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":82,"percent_change":206,"volume":867,"transactions":9,"vwap":1286},"2026-02-27",148.28,148.67999,148.039993,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-26",150.42,150.56,148.42999,149.17,-2.36,-1.56,9100,{"date":1298,"open":951,"high":1299,"low":1300,"close":761,"change":1301,"percent_change":31,"volume":1302,"transactions":9,"vwap":761},"2026-02-25",151.53999,150.58,1.5,7500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-24",149.21001,150.39999,149.2,150.029999,1.58,1.06,9400,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":178,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-23",148.72,149.45,148.2,148.45,-0.74,4300,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":671,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-20",146.67999,149.56,1.69,8800,{"date":1327,"open":1328,"high":983,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-19",146.95,146.86,147.070007,-0.88,-0.59,4600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":93,"percent_change":1198,"volume":805,"transactions":9,"vwap":1339},"2026-02-18",148.13,148.98,147.92,147.95,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1245,"transactions":9,"vwap":1345},"2026-02-17",146.92999,147.78,146.33,147.66,0.09,0.06,{"date":1349,"open":1350,"high":1351,"low":1056,"close":1351,"change":1352,"percent_change":1081,"volume":1353,"transactions":9,"vwap":1351},"2026-02-13",146.84,147.57001,-0.11,21200,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":810,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-12",149.5,147.27,147.67999,-1.4,5600,{"date":1362,"open":1363,"high":958,"low":1363,"close":1364,"change":678,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-11",148.64,149.77,1.24,44900,{"date":1368,"open":1336,"high":975,"low":1369,"close":1370,"change":859,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-10",147.53999,147.92999,0.59,5500,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-09",146.10001,147.42999,147.059998,1.23,0.84,3900,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":908,"transactions":9,"vwap":1385},"2026-02-06",144.19,146.12,145.83,3.16,2.21,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":730,"percent_change":703,"volume":876,"transactions":9,"vwap":1393},"2026-02-05",142.78,143.48,142.28999,142.67,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1217,"transactions":9,"vwap":1399},"2026-02-04",144.78999,144.92999,142.74001,143.17999,-1.16,-0.8,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-03",145.070007,145.3,143.12,144.34,-0.76,-0.52,8500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1414,"change":1416,"percent_change":224,"volume":704,"transactions":9,"vwap":1414},"2026-02-02",142.41,145.10001,142.39,1.49,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1224,"percent_change":882,"volume":1423,"transactions":9,"vwap":1422},"2026-01-30",144.64999,145.46001,143.27,143.61,11400,{"date":1425,"open":1322,"high":1020,"low":1426,"close":1055,"change":731,"percent_change":103,"volume":1427,"transactions":9,"vwap":1055},"2026-01-29",144.62,16600,{"date":1429,"open":1430,"high":1431,"low":1040,"close":1432,"change":1433,"percent_change":961,"volume":1434,"transactions":9,"vwap":1432},"2026-01-28",147.17999,147.32001,146.58,-0.19,10600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1438},"2026-01-27",146.13,146.77,146.070007,1.83,1.26,14000,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":618,"percent_change":717,"volume":1448,"transactions":9,"vwap":1447},"2026-01-26",144.39999,145.45,144.94,13000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1407,"change":788,"percent_change":294,"volume":1170,"transactions":9,"vwap":1407},"2026-01-23",143.89,144.60001,143.8,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":804,"volume":1461,"transactions":9,"vwap":1459},"2026-01-22",144.73,145.059998,143.78,143.88,0.43,15100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":224,"volume":1469,"transactions":9,"vwap":1467},"2026-01-21",142.92999,143.77,142.56,143.45,1.48,18600,{"date":1471,"open":1472,"high":1085,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-20",142.89999,141.97,-2.45,-1.7,4900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1476,"transactions":9,"vwap":1482},"2026-01-16",145.23,145.35001,143.92,144.42,-1.06,-0.73,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1310,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-15",145.73,146.44,145.25,145.48,0.73,16000,{"date":1494,"open":1445,"high":1495,"low":1496,"close":1482,"change":846,"percent_change":1497,"volume":1170,"transactions":9,"vwap":1482},"2026-01-14",144.58,144.28999,0.17,{"date":1499,"open":1456,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-13",145.080002,144.16,144.17999,-1.53,-1.05,10300,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1244,"volume":923,"transactions":9,"vwap":1509},"2026-01-12",143.53,145.71001,3.02,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":93,"percent_change":1198,"volume":892,"transactions":9,"vwap":1516},"2026-01-09",142.32001,142.71001,141.95,142.69,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1087,"change":1433,"percent_change":961,"volume":697,"transactions":9,"vwap":1087},"2026-01-08",142.42999,142.45,142.17999,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1526,"change":169,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-07",143.28,143.31,142.59,-0.72,4100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1533,"change":1460,"percent_change":804,"volume":1252,"transactions":9,"vwap":1533},"2026-01-06",143.96001,144.39,143.63,{"date":1535,"open":1390,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1266,"transactions":9,"vwap":1538},"2026-01-05",143.36,142.33,143.2,0.44,0.31,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1544,"change":1546,"percent_change":1547,"volume":1476,"transactions":9,"vwap":1544},"2026-01-02",142.029999,142.75999,141.7,3.99,2.88,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":103,"volume":1554,"transactions":9,"vwap":1552},"2025-12-31",139.32001,139.37,138.77,-0.3,17900,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-12-30",139.53,139.039993,139.070007,0.1,0.07,8300,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1401,"volume":789,"transactions":9,"vwap":1566},"2025-12-29",138.52,138.97,-1.12,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":1073,"volume":1574,"transactions":9,"vwap":1572},"2025-12-26",139.23,140.17999,140.089996,1.2,9900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":262,"percent_change":1080,"volume":867,"transactions":9,"vwap":1580},"2025-12-24",138.87,139.0099945,138.81,138.89,{"date":1582,"open":1241,"high":1583,"low":1584,"close":1583,"change":619,"percent_change":160,"volume":664,"transactions":9,"vwap":1583},"2025-12-23",139.029999,138.2,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":907,"volume":966,"transactions":9,"vwap":1589},"2025-12-22",138.39999,139.13,138.64,-0.79,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1168,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-19",139.45,139.81,139.24001,139.42999,1.51,15900,{"date":1600,"open":1164,"high":1601,"low":1602,"close":1602,"change":1468,"percent_change":754,"volume":664,"transactions":9,"vwap":1602},"2025-12-18",137.83,137.36,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1607,"change":1108,"percent_change":1109,"volume":1608,"transactions":9,"vwap":1607},"2025-12-17",137.84,138.14,135.88,9000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1251,"percent_change":986,"volume":1615,"transactions":9,"vwap":1614},"2025-12-16",137.0099945,137.039993,136.59,136.81,14400,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":680,"transactions":9,"vwap":1620},"2025-12-15",138.60001,137.85001,138.0099945,-0.63,-0.45,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1589,"change":1160,"percent_change":1627,"volume":1319,"transactions":9,"vwap":1589},"2025-12-12",139.89999,138.34,-0.96,{"date":1629,"open":1630,"high":511,"low":1596,"close":1631,"change":1318,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-11",139.72,139.99001,-0.53,89400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1211,"change":1639,"percent_change":755,"volume":656,"transactions":9,"vwap":1211},"2025-12-10",139.84,141.059998,139.75999,0.99,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":410,"percent_change":977,"volume":1476,"transactions":9,"vwap":1643},"2025-12-09",138.95,139.74001,138.91,{"date":1646,"open":1631,"high":1631,"low":1257,"close":1647,"change":1621,"percent_change":1622,"volume":1648,"transactions":9,"vwap":1647},"2025-12-08",139.71001,12300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1170,"transactions":9,"vwap":1654},"2025-12-05",140.39999,140.57001,139.96001,140.34,1.36,0.98,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1081,"percent_change":929,"volume":1662,"transactions":9,"vwap":1661},"2025-12-04",139.16,138.33,138.98,16100,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":206,"volume":1528,"transactions":9,"vwap":1667},"2025-12-03",138.31,139.10001,139.050003,-0.46,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1223,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1223},"2025-12-02",139.33,139.52,138.78999,-0.06,-0.04,5800,{"date":1678,"open":1596,"high":1679,"low":1222,"close":1680,"change":380,"percent_change":1347,"volume":1110,"transactions":9,"vwap":1680},"2025-12-01",140.11,139.57001,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":283,"percent_change":788,"volume":1686,"transactions":9,"vwap":1685},"2025-11-28",139.14999,139.55,139.49001,5200,{"date":1688,"open":1689,"high":1570,"low":1690,"close":1691,"change":755,"percent_change":780,"volume":1692,"transactions":9,"vwap":1691},"2025-11-26",138.62,138.46001,138.85001,11100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1606,"change":1379,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1606},"2025-11-25",137.14999,138.16,136.74001,0.61,19000,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1058,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-24",136.5,137.78,137.3,1.16,68300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":840,"percent_change":71,"volume":1102,"transactions":9,"vwap":1712},"2025-11-21",134.94,136.070007,134.61,135.73,{"date":1714,"open":1583,"high":1583,"low":1710,"close":1710,"change":1715,"percent_change":1716,"volume":1102,"transactions":9,"vwap":1710},"2025-11-20",-1.9,-1.38,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":206,"percent_change":1215,"volume":805,"transactions":9,"vwap":1721},"2025-11-19",138.48,137.64,137.97,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":1590,"percent_change":907,"volume":978,"transactions":9,"vwap":1725},"2025-11-18",138,138.3,137.41,{"date":1728,"open":1729,"high":1730,"low":1149,"close":1731,"change":178,"percent_change":1590,"volume":747,"transactions":9,"vwap":1731},"2025-11-17",139.87,139.98,139.089996,{"date":1733,"open":1734,"high":1186,"low":1735,"close":1736,"change":410,"percent_change":977,"volume":680,"transactions":9,"vwap":1736},"2025-11-14",139.39999,139.3,140.2,{"date":1738,"open":1236,"high":1236,"low":1739,"close":1740,"change":178,"percent_change":1590,"volume":1132,"transactions":9,"vwap":1740},"2025-11-13",139.86,140.17,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1220,"change":703,"percent_change":71,"volume":867,"transactions":9,"vwap":1220},"2025-11-12",141.41,141.44,141.23,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":930,"percent_change":1050,"volume":1252,"transactions":9,"vwap":1751},"2025-11-11",141.58,141.85001,141.34,141.64,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1244,"percent_change":151,"volume":1528,"transactions":9,"vwap":1757},"2025-11-10",141.21001,141.69,140.72,141.67,{"date":1759,"open":1181,"high":1684,"low":1760,"close":1684,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1684},"2025-11-07",138.39,-0.66,-0.47,11200,{"date":1765,"open":1766,"high":1767,"low":1729,"close":1768,"change":655,"percent_change":833,"volume":626,"transactions":9,"vwap":1768},"2025-11-06",141.029999,141.16,140.21001,{"date":1770,"open":1771,"high":1766,"low":1772,"close":1773,"change":1573,"percent_change":1073,"volume":673,"transactions":9,"vwap":1773},"2025-11-05",139.97,139.94,140.82001,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":1528,"transactions":9,"vwap":1778},"2025-11-04",139.75,140.53999,139.62,-2.26,-1.59,{"date":1782,"open":1783,"high":1784,"low":1221,"close":1783,"change":1785,"percent_change":803,"volume":1380,"transactions":9,"vwap":1783},"2025-11-03",141.88,141.99001,0.66,{"date":1787,"open":1788,"high":1788,"low":1204,"close":1235,"change":1789,"percent_change":1790,"volume":689,"transactions":9,"vwap":1235},"2025-10-31",141.45,-0.78,-0.55,{"date":1792,"open":1793,"high":1516,"low":1230,"close":1230,"change":197,"percent_change":579,"volume":697,"transactions":9,"vwap":1230},"2025-10-30",142.22,{"date":1795,"open":1451,"high":1796,"low":1072,"close":1069,"change":389,"percent_change":1232,"volume":704,"transactions":9,"vwap":1069},"2025-10-29",144.3,{"date":1798,"open":1087,"high":1406,"low":1087,"close":1799,"change":122,"percent_change":380,"volume":1800,"transactions":9,"vwap":1799},"2025-10-28",143.10001,4000,{"date":1802,"open":1803,"high":1803,"low":1544,"close":1804,"change":1805,"percent_change":1806,"volume":1252,"transactions":9,"vwap":1804},"2025-10-27",143.17,142.99001,1.29,0.91,{"date":1808,"open":1242,"high":1230,"low":1809,"close":1545,"change":779,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1545},"2025-10-24",141.62,0.55,6400,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":187,"volume":1818,"transactions":9,"vwap":1816},"2025-10-23",140.32001,141.24001,140.92,1.11,15600,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1594,"change":840,"percent_change":1215,"volume":1823,"transactions":9,"vwap":1594},"2025-10-22",140.39,139.25,54900,{"date":1825,"open":1766,"high":1766,"low":1826,"close":1826,"change":1504,"percent_change":1318,"volume":1827,"transactions":9,"vwap":1826},"2025-10-21",140.14999,10200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-20",140.64,141.60001,140.55,141.2,1.41,1.01,8000,{"date":1838,"open":1566,"high":1572,"low":1566,"close":1839,"change":1553,"percent_change":891,"volume":993,"transactions":9,"vwap":1839},"2025-10-17",139.78999,{"date":1841,"open":1842,"high":1843,"low":1647,"close":1572,"change":1844,"percent_change":1346,"volume":1319,"transactions":9,"vwap":1572},"2025-10-16",140.28,140.84,0.13,{"date":1846,"open":1847,"high":1848,"low":1644,"close":1653,"change":1849,"percent_change":1850,"volume":1110,"transactions":9,"vwap":1653},"2025-10-15",139.85001,140.42,2.25,1.63,{"date":1852,"open":1853,"high":1854,"low":1702,"close":1855,"change":1856,"percent_change":499,"volume":1333,"transactions":9,"vwap":1855},"2025-10-14",136.82001,138.32001,137.71001,-1.49,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1123,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-13",138.19,139.44,138.050003,139.2,2.76,11000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":987,"transactions":9,"vwap":1870},"2025-10-10",140.47,140.75999,134.91,135.46001,-5.08,-3.61,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1777,"change":1877,"percent_change":688,"volume":1266,"transactions":9,"vwap":1777},"2025-10-09",141.92,140.27,-1.17,{"date":1879,"open":1880,"high":1256,"low":1881,"close":1256,"change":1073,"percent_change":1698,"volume":828,"transactions":9,"vwap":1256},"2025-10-08",141,140.86,{"date":1883,"open":1884,"high":1884,"low":1255,"close":1885,"change":1886,"percent_change":1109,"volume":1887,"transactions":9,"vwap":1885},"2025-10-07",142.17,140.85001,-0.97,50600,{"date":1889,"open":1242,"high":1890,"low":1242,"close":1236,"change":1379,"percent_change":618,"volume":1245,"transactions":9,"vwap":1236},"2025-10-06",142.10001,{"date":1892,"open":1263,"high":1263,"low":1893,"close":1894,"change":1895,"percent_change":323,"volume":901,"transactions":9,"vwap":1894},"2025-10-03",140.60001,140.98,0.38,{"date":1897,"open":1898,"high":1898,"low":1893,"close":1893,"change":1899,"percent_change":1237,"volume":908,"transactions":9,"vwap":1893},"2025-10-02",141.61,0.22,{"date":1901,"open":1778,"high":1651,"low":1778,"close":1902,"change":1655,"percent_change":1656,"volume":1476,"transactions":9,"vwap":1902},"2025-10-01",140.38,{"date":1904,"open":1905,"high":1906,"low":1673,"close":1906,"change":1073,"percent_change":1907,"volume":626,"transactions":9,"vwap":1906},"2025-09-30",138.86,139.020004,0.62,{"date":1909,"open":1910,"high":1911,"low":1696,"close":1696,"change":1912,"percent_change":1913,"volume":1252,"transactions":9,"vwap":1696},"2025-09-29",138.38,138.66,1.03,0.75,{"date":1915,"open":1098,"high":1916,"low":1917,"close":1916,"change":1504,"percent_change":1408,"volume":805,"transactions":9,"vwap":1916},"2025-09-26",137.13,136.63,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":840,"percent_change":71,"volume":1074,"transactions":9,"vwap":1921},"2025-09-25",137.8,138.17999,137.75,{"date":1924,"open":1905,"high":1644,"low":1626,"close":1565,"change":1043,"percent_change":1346,"volume":1372,"transactions":9,"vwap":1565},"2025-09-24",{"date":1926,"open":1927,"high":1666,"low":1928,"close":1587,"change":1762,"percent_change":840,"volume":1929,"transactions":9,"vwap":1587},"2025-09-23",138.71001,138.37,10500,{"date":1931,"open":1932,"high":1181,"low":1932,"close":1577,"change":1198,"percent_change":1933,"volume":1001,"transactions":9,"vwap":1577},"2025-09-22",138.53999,0.14,{"date":1935,"open":1906,"high":1906,"low":1149,"close":1149,"change":103,"percent_change":1936,"volume":853,"transactions":9,"vwap":1149},"2025-09-19",-0.16,{"date":1938,"open":1939,"high":1580,"low":1939,"close":1580,"change":1621,"percent_change":1622,"volume":805,"transactions":9,"vwap":1580},"2025-09-18",138.23,{"date":1941,"open":1942,"high":1730,"low":1822,"close":1672,"change":1806,"percent_change":1785,"volume":1943,"transactions":9,"vwap":1672},"2025-09-17",139.39,4200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1217,"transactions":9,"vwap":1949},"2025-09-16",138.25999,138.72,137.89,138.61,0.94,0.68,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1956,"change":1491,"percent_change":1117,"volume":861,"transactions":9,"vwap":1956},"2025-09-15",137.72,137.75999,137.67,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1433,"percent_change":262,"volume":1963,"transactions":9,"vwap":1962},"2025-09-12",137.050003,137.089996,136.92,136.94,8100,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1916,"change":1912,"percent_change":625,"volume":1968,"transactions":9,"vwap":1916},"2025-09-11",136.83,137.39,35500,{"date":1970,"open":1971,"high":1972,"low":1607,"close":1973,"change":1805,"percent_change":469,"volume":1132,"transactions":9,"vwap":1973},"2025-09-10",135.99001,136.71001,136.10001,{"date":1975,"open":1976,"high":431,"low":1977,"close":1977,"change":1978,"percent_change":389,"volume":884,"transactions":9,"vwap":1977},"2025-09-09",134.99001,134.81,0.65,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1850,"percent_change":1378,"volume":1686,"transactions":9,"vwap":1982},"2025-09-08",133.52,134.16,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-05",132.8,132.48,132.53,1.64,1.25,1900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":82,"volume":1252,"transactions":9,"vwap":1994},"2025-09-04",130.46001,130.89,130.23,-0.65,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":788,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-09-03",131.070007,131.73,131.53999,0.35,15400,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":1216,"percent_change":961,"volume":884,"transactions":9,"vwap":2008},"2025-09-02",129.99001,131.2,131.080002,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1331,"percent_change":2015,"volume":867,"transactions":9,"vwap":2014},"2025-08-29",131.3,131.42999,131.16,131.25,-0.67,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":1065,"percent_change":1460,"volume":1170,"transactions":9,"vwap":2020},"2025-08-28",131.41,132.47,132.13,{"date":2022,"open":2013,"high":2023,"low":2024,"close":2023,"change":2025,"percent_change":2026,"volume":626,"transactions":9,"vwap":2023},"2025-08-27",131.56,130.92,-1.18,-0.89,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":262,"percent_change":1352,"volume":2033,"transactions":9,"vwap":2032},"2025-08-26",132.7,132.88,132.53999,132.74001,6000,{"date":2035,"open":2036,"high":2037,"low":2030,"close":2030,"change":103,"percent_change":1216,"volume":1170,"transactions":9,"vwap":2030},"2025-08-25",133.070007,133.42,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":1849,"percent_change":2043,"volume":1074,"transactions":9,"vwap":2042},"2025-08-22",131.67,133.28999,133.10001,1.72,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":2049,"percent_change":262,"volume":1380,"transactions":9,"vwap":2048},"2025-08-21",130.69,131.050003,130.85001,-0.18,{"date":2051,"open":2052,"high":1999,"low":2052,"close":2053,"change":960,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-08-20",130.36,131.029999,-0.15,7000,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":2025,"percent_change":2026,"volume":2060,"transactions":9,"vwap":2059},"2025-08-19",132.19,131.23,4500,{"date":2062,"open":2058,"high":2031,"low":2063,"close":2064,"change":1365,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-18",132.16,132.41,0.95,7600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1539,"percent_change":1232,"volume":2073,"transactions":9,"vwap":2072},"2025-08-15",131.28999,131.36,131.059998,131.17,33100,{"date":2075,"open":1994,"high":2047,"low":2076,"close":2077,"change":1295,"percent_change":2025,"volume":908,"transactions":9,"vwap":2077},"2025-08-14",130.62,130.73,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1805,"volume":861,"transactions":9,"vwap":2083},"2025-08-13",132.35001,132.50999,132.17999,132.28999,1.68,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":1310,"volume":892,"transactions":9,"vwap":2089},"2025-08-12",129.88,130.75,130.61,1.37,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":369,"percent_change":2049,"volume":2096,"transactions":9,"vwap":2095},"2025-08-11",129.84,129.17,129.24001,9500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2099,"change":960,"percent_change":2054,"volume":1125,"transactions":9,"vwap":2099},"2025-08-08",129.47,129.67,129.34,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2100,"change":1806,"percent_change":755,"volume":2106,"transactions":9,"vwap":2100},"2025-08-07",130.28,129.52,64500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":429,"percent_change":1043,"volume":2112,"transactions":9,"vwap":2110},"2025-08-06",128.61,128.75999,128.25999,1700,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2109,"change":2117,"percent_change":1933,"volume":978,"transactions":9,"vwap":2109},"2025-08-05",129,128.45,0.18,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":1817,"percent_change":859,"volume":1311,"transactions":9,"vwap":2122},"2025-08-04",128.64,127.81,128.42999,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":1331,"percent_change":2128,"volume":2066,"transactions":9,"vwap":2127},"2025-08-01",126.82,127.55,127.32,-0.69,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":781,"transactions":9,"vwap":2133},"2025-07-31",128.62,128.16,128.2,-0.75,-0.58,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":169,"percent_change":1401,"volume":2141,"transactions":9,"vwap":2140},"2025-07-30",129.45,128.67,128.95,7400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2006,"change":1936,"percent_change":2147,"volume":853,"transactions":9,"vwap":2006},"2025-07-29",130.57001,130.60001,129.97,-0.12,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":1790,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-07-28",130.44,129.95,130.14999,-0.42,22300,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":273,"volume":884,"transactions":9,"vwap":2159},"2025-07-25",130.31,130.82001,130.7,-0.38,{"date":2162,"open":2163,"high":2164,"low":2053,"close":2008,"change":890,"percent_change":1215,"volume":1929,"transactions":9,"vwap":2008},"2025-07-24",131.47,131.55,{"date":2166,"open":2008,"high":2167,"low":2008,"close":2168,"change":754,"percent_change":1379,"volume":1380,"transactions":9,"vwap":2168},"2025-07-23",131.48,131.39,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1540,"percent_change":846,"volume":2175,"transactions":9,"vwap":2174},"2025-07-22",130.020004,130.5,129.62,130.3,10900,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2006,"change":1907,"percent_change":389,"volume":1319,"transactions":9,"vwap":2006},"2025-07-21",129.82001,130.92999,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":891,"percent_change":1936,"volume":2185,"transactions":9,"vwap":2184},"2025-07-18",130.089996,129.3,129.37,2800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1379,"percent_change":1978,"volume":697,"transactions":9,"vwap":2191},"2025-07-17",128.86,129.59,128.82001,129.58,{"date":2193,"open":2194,"high":2110,"low":2195,"close":2196,"change":2197,"percent_change":294,"volume":805,"transactions":9,"vwap":2196},"2025-07-16",127.98,127.86,128.74001,0.41,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":679,"percent_change":2065,"volume":2203,"transactions":9,"vwap":2202},"2025-07-15",127.88,128.34,128.33,11700,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2208,"change":160,"percent_change":1899,"volume":1191,"transactions":9,"vwap":2208},"2025-07-14",126.94,127.19,127.12,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":834,"percent_change":103,"volume":32,"transactions":9,"vwap":2212},"2025-07-11",126.85,126.84,{"date":2214,"open":2215,"high":2208,"low":2216,"close":2208,"change":1540,"percent_change":846,"volume":626,"transactions":9,"vwap":2208},"2025-07-10",126.59,126.56,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":380,"percent_change":1347,"volume":901,"transactions":9,"vwap":2220},"2025-07-09",126.62,126.81,126.29,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":717,"percent_change":2227,"volume":1001,"transactions":9,"vwap":2225},"2025-07-08",126.47,126.73,126.45,0.33,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-07-07",126.68,126.88,126.18,126.31,-1.29,-1.01,13100,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2241,"change":142,"percent_change":2242,"volume":931,"transactions":9,"vwap":2241},"2025-07-03",127.27,127.83,127.6,0.5,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2197,"percent_change":294,"volume":1380,"transactions":9,"vwap":2246},"2025-07-02",126.27,126.97,126.11,{"date":2249,"open":2250,"high":2212,"low":2251,"close":2216,"change":1237,"percent_change":1844,"volume":1238,"transactions":9,"vwap":2216},"2025-07-01",126.63,126.059998,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":262,"percent_change":1352,"volume":1044,"transactions":9,"vwap":2257},"2025-06-30",125.9,126.42,125.81,126.4,{"date":2259,"open":2260,"high":2230,"low":2261,"close":2262,"change":1051,"percent_change":1051,"volume":1648,"transactions":9,"vwap":2262},"2025-06-27",126.39,126.22,126.54,{"date":2264,"open":2265,"high":2216,"low":2265,"close":2266,"change":418,"percent_change":1785,"volume":1333,"transactions":9,"vwap":2266},"2025-06-26",126.19,126.55,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":1371,"percent_change":803,"volume":2272,"transactions":9,"vwap":2270},"2025-06-25",125.63,125.72,125.5,18100,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2278,"percent_change":2279,"volume":853,"transactions":9,"vwap":2277},"2025-06-24",123.89,125.28,125.13,2.89,2.36,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":93,"percent_change":846,"volume":697,"transactions":9,"vwap":2283},"2025-06-23",121.6,122.24,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1021,"percent_change":2290,"volume":719,"transactions":9,"vwap":2289},"2025-06-20",123.23,123.33,121.89,121.95,-1.26,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":840,"percent_change":49,"volume":884,"transactions":9,"vwap":2296},"2025-06-18",123.73,123.94,123.39,123.5,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1400,"volume":1132,"transactions":9,"vwap":2302},"2025-06-17",124.42,124.75,123.75,123.84,-1.45,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":151,"percent_change":1378,"volume":2309,"transactions":9,"vwap":2308},"2025-06-16",125.16,125.92,125.29,16400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":772,"volume":1302,"transactions":9,"vwap":2315},"2025-06-13",123.99,124.38,123.59,123.77,-1.88,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":122,"percent_change":1346,"volume":2323,"transactions":9,"vwap":2322},"2025-06-12",125.44,126.050003,125.39,125.65,39900,{"date":2325,"open":2326,"high":2327,"low":2321,"close":2328,"change":2117,"percent_change":1933,"volume":1110,"transactions":9,"vwap":2328},"2025-06-11",125.77,126.029999,125.54,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":633,"percent_change":779,"volume":2335,"transactions":9,"vwap":2334},"2025-06-10",124.91,125.38,124.73,125.36,20400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1378,"percent_change":31,"volume":2342,"transactions":9,"vwap":2341},"2025-06-09",124.12,124.6,123.93,124.39,20200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":717,"volume":2350,"transactions":9,"vwap":2348},"2025-06-06",122.86,123.24,122.73,123.16,0.52,23600,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":1460,"percent_change":2002,"volume":1442,"transactions":9,"vwap":2355},"2025-06-05",123.050003,122.46,122.64,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":1365,"percent_change":1912,"volume":1009,"transactions":9,"vwap":2360},"2025-06-04",121.84,122.51,122.21,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":294,"percent_change":323,"volume":2367,"transactions":9,"vwap":2366},"2025-06-03",120.7,121.38,120.42,120.97,34600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":787,"percent_change":860,"volume":2374,"transactions":9,"vwap":2373},"2025-06-02",120.029999,120.69,119.8,120.65,17200,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":2290,"percent_change":169,"volume":2380,"transactions":9,"vwap":2379},"2025-05-30",120.22,119.21,119.95,24200,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":389,"percent_change":1265,"volume":2386,"transactions":9,"vwap":2385},"2025-05-29",121.97,121.050003,121.21,26200,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2390,"change":1877,"percent_change":1627,"volume":901,"transactions":9,"vwap":2390},"2025-05-28",120.94,120.73,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2394,"change":1899,"percent_change":2117,"volume":2396,"transactions":9,"vwap":2394},"2025-05-27",121.35,121.9,121.31,47000,{"date":2398,"open":2399,"high":2400,"low":2399,"close":2401,"change":717,"percent_change":2002,"volume":1074,"transactions":9,"vwap":2401},"2025-05-23",121.17,121.79,121.68,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":273,"volume":1818,"transactions":9,"vwap":2407},"2025-05-22",121.34,121.54,121.010002,121.26,-0.35,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2412,"change":731,"percent_change":2413,"volume":1132,"transactions":9,"vwap":2412},"2025-05-21",122.49,121.61,-0.26,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2049,"percent_change":2054,"volume":2185,"transactions":9,"vwap":2418},"2025-05-20",121.75,121.98,121.93,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":1198,"percent_change":1237,"volume":1505,"transactions":9,"vwap":2423},"2025-05-19",121.2,122.19,122.11,{"date":2425,"open":2426,"high":2383,"low":2427,"close":2428,"change":2049,"percent_change":2054,"volume":1686,"transactions":9,"vwap":2428},"2025-05-16",121.86,121.64,121.91,{"date":2430,"open":2428,"high":2431,"low":2432,"close":2431,"change":2147,"percent_change":1080,"volume":2433,"transactions":9,"vwap":2431},"2025-05-15",122.089996,121.57,61100,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2360,"change":2439,"percent_change":1265,"volume":2440,"transactions":9,"vwap":2360},"2025-05-14",122.7,122.78,122.080002,0.49,14300,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":1698,"volume":2447,"transactions":9,"vwap":2445},"2025-05-13",120.63,121.99,121.72,0.74,21400,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":1692,"transactions":9,"vwap":2452},"2025-05-12",121.14,120.6,120.98,3.72,3.17,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1810,"percent_change":803,"volume":1217,"transactions":9,"vwap":2460},"2025-05-09",118.080002,118.19,117.23,117.26,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1332,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-05-08",116.88,117.13,116.53,116.71,-0.5,33600,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2234,"percent_change":2474,"volume":680,"transactions":9,"vwap":2473},"2025-05-07",117.76,117.17,117.3,-1.09,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":60,"percent_change":439,"volume":1372,"transactions":9,"vwap":2480},"2025-05-06",118.89,119.11,118.37,118.59,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2485,"change":1073,"percent_change":1491,"volume":781,"transactions":9,"vwap":2485},"2025-05-05",119.46,119.66,119.029999,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":763,"percent_change":2492,"volume":2141,"transactions":9,"vwap":2491},"2025-05-02",118.4,118.86,117.93,118.17,2.81,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2227,"percent_change":93,"volume":1800,"transactions":9,"vwap":2498},"2025-05-01",115.12,115.36,114.93,114.94,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2502,"change":1539,"percent_change":619,"volume":1022,"transactions":9,"vwap":2502},"2025-04-30",114.17,114.61,113.88,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2501,"change":509,"percent_change":389,"volume":2508,"transactions":9,"vwap":2501},"2025-04-29",114,114.34,20300,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2513,"change":1560,"percent_change":1346,"volume":1380,"transactions":9,"vwap":2513},"2025-04-28",114.010002,113.27,113.63,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":695,"percent_change":2520,"volume":1110,"transactions":9,"vwap":2519},"2025-04-25",113.23,113.58,113.11,113.53,-0.54,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-04-24",112.84,114.23,114.15,1.3,1.15,8700,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2527,"percent_change":1912,"volume":1929,"transactions":9,"vwap":2534},"2025-04-23",113.35,113.96,112.76,112.85,{"date":38,"open":34,"high":2536,"low":34,"close":2537,"change":1907,"percent_change":937,"volume":719,"transactions":9,"vwap":2537},112.47,111.7,{"status":2539,"indices":2540,"watchlist":2581,"sectors":2602,"benchmarks":2648},"success",[2541,2547,2553,2559,2566,2573],{"symbol":2542,"name":2543,"price":2544,"change":2545,"pct_change":1491,"is_up":11,"sparkline":2546,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2548,"name":2549,"price":2550,"change":2551,"pct_change":31,"is_up":11,"sparkline":2552,"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":2554,"name":2555,"price":2556,"change":2557,"pct_change":2439,"is_up":11,"sparkline":2558,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2560,"name":2561,"price":2562,"change":2563,"pct_change":2564,"is_up":11,"sparkline":2565,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2567,"name":2568,"price":2569,"change":2570,"pct_change":2571,"is_up":11,"sparkline":2572,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":2574,"name":2575,"price":2576,"change":2577,"pct_change":2578,"is_up":2579,"sparkline":2580,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2582,2588,2595],{"symbol":2583,"name":2584,"price":2585,"change":2586,"pct_change":953,"is_up":11,"sparkline":2587,"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":2589,"name":2590,"price":2591,"change":2592,"pct_change":2593,"is_up":11,"sparkline":2594,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":2596,"name":2597,"price":2598,"change":2599,"pct_change":2600,"is_up":11,"sparkline":2601,"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",[2603,2607,2611,2615,2620,2624,2628,2632,2636,2640,2644],{"name":2604,"etf":2605,"change":1835,"price":2606,"is_up":11},"Technology","XLK",199.81,{"name":2608,"etf":2609,"change":1347,"price":2610,"is_up":11},"Financials","XLF",53.49,{"name":2612,"etf":2613,"change":1051,"price":2614,"is_up":2579},"Healthcare","XLV",166.18,{"name":2616,"etf":2617,"change":2618,"price":2619,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2621,"etf":2622,"change":243,"price":2623,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2625,"etf":2626,"change":1265,"price":2627,"is_up":11},"Energy","XLE",62.95,{"name":2629,"etf":2630,"change":779,"price":2631,"is_up":11},"Industrials","XLI",169.95,{"name":2633,"etf":2634,"change":1785,"price":2635,"is_up":11},"Materials","XLB",48.86,{"name":2637,"etf":2638,"change":294,"price":2639,"is_up":11},"Real Estate","XLRE",40.81,{"name":2641,"etf":2642,"change":1895,"price":2643,"is_up":11},"Utilities","XLU",39.83,{"name":2645,"etf":2646,"change":2002,"price":2647,"is_up":11},"Comm Services","XLC",110.32,[2649,2653,2657,2661],{"ticker":2650,"name":2651,"price":2652,"change":2446,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2654,"name":2655,"price":2656,"change":2593,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2658,"name":2659,"price":2660,"change":2439,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2662,"name":2663,"price":2664,"change":2571,"is_up":11},"IWM","iShares Russell 2000",281.52]