[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GVIP":3,"stock-historical-GVIP":30,"homepage-market-summary":2794},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GVIP","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},"Goldman Sachs Hedge Industry VIP ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3034,0.5194,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},171.165,171.67,172.0711,170.9244,170.5053,0.6597,0.39,5822.108118,192.13,138.73,11361.136627936,60.7,2485,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},111.29,10448,3813584.156984,51.18,"2025-04-22",[41,44,54,64,75,85,96,106,116,127,136,145,155,166,174,185,195,205,213,224,233,243,253,262,271,281,291,301,312,323,332,343,353,362,373,382,393,402,412,422,432,442,452,463,474,484,493,502,512,520,530,540,550,561,571,582,593,603,612,623,631,640,647,655,662,671,679,687,696,705,713,722,731,739,748,757,765,774,782,789,797,805,814,821,829,837,843,852,860,869,877,885,892,901,910,919,927,936,945,953,961,969,977,983,992,1001,1010,1018,1025,1032,1040,1048,1057,1064,1071,1079,1088,1097,1105,1112,1119,1125,1133,1142,1151,1158,1165,1172,1179,1188,1195,1204,1211,1220,1228,1237,1244,1251,1258,1266,1274,1283,1290,1297,1304,1312,1320,1328,1336,1345,1353,1361,1367,1374,1379,1386,1394,1401,1409,1418,1423,1432,1438,1446,1453,1461,1468,1474,1481,1490,1497,1502,1510,1517,1524,1533,1540,1549,1556,1563,1570,1576,1584,1592,1599,1606,1613,1619,1625,1633,1639,1644,1652,1659,1666,1674,1682,1690,1697,1702,1711,1716,1722,1729,1736,1742,1748,1753,1759,1766,1773,1779,1785,1792,1799,1806,1815,1824,1830,1837,1844,1850,1858,1865,1872,1880,1886,1893,1900,1906,1912,1920,1927,1935,1941,1948,1952,1959,1966,1972,1977,1984,1991,1995,2002,2010,2015,2022,2027,2032,2037,2044,2051,2058,2064,2070,2076,2085,2090,2097,2102,2109,2113,2120,2126,2130,2134,2140,2148,2155,2163,2168,2174,2180,2188,2193,2199,2207,2213,2218,2223,2230,2237,2243,2250,2257,2264,2271,2278,2284,2292,2297,2306,2313,2319,2326,2333,2340,2347,2353,2360,2365,2370,2375,2380,2387,2393,2400,2407,2412,2419,2426,2433,2438,2445,2452,2459,2466,2472,2480,2487,2494,2501,2507,2514,2520,2528,2534,2542,2548,2554,2562,2567,2575,2581,2588,2595,2602,2608,2614,2620,2627,2633,2641,2649,2656,2663,2670,2678,2684,2690,2698,2706,2714,2722,2729,2735,2742,2748,2753,2759,2766,2773,2782,2790],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},162,171.3022,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",170.21,170.5292,168.4471,0.3553,0.21,13747.80277,206,170.0043,{"date":55,"open":56,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",171,171.16,170.15,-0.5322,-0.31,17166.069,192,170.7145,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",170.69,171.25,169.7999,170.682156,1.4422,0.85,7393.2743,193,170.6973,{"date":76,"open":77,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",170.79,168.8486,169.24,-2.9542,-1.72,10102.728653,150,169.4647,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",172.12,173.17,171.59,172.1942,0.4165,0.24,5726.914815,166,172.1347,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":52,"vwap":105},"2026-09-24",170.85,172.11,170.3424,171.7777,0.0577,0.03,9732.5948,171.3011,{"date":107,"open":108,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",173.19,171.15,171.72,-2.0312,-1.17,9159.042043,159,171.9932,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",174.02,174.46,173.2,173.7512,0.2079,0.12,4360.521971,148,173.8801,{"date":128,"open":129,"high":130,"low":129,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":56,"vwap":135},"2026-09-21",171.48,173.78,173.5433,4.0716,2.4,8802.32712,172.7627,{"date":137,"open":138,"high":139,"low":140,"close":139,"change":141,"percent_change":92,"volume":142,"transactions":143,"vwap":144},"2026-09-18",168.6175,169.4717,168.57,0.4017,6231.517,154,168.9254,{"date":146,"open":147,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-17",170.12,168.675,169.07,2.3927,1.44,4686.890166,131,168.9463,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",167.6026,168.52,165.6029,166.6773,0.5073,0.31,6859.797769,187,167.4896,{"date":167,"open":168,"high":168,"low":169,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":62,"vwap":173},"2026-09-15",168.62,166.17,-2.2612,-1.34,4586.397351,166.6818,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",168.58,169.33,168.43,168.4312,-2.7606,-1.61,11463.345273,259,169.0639,{"date":186,"open":187,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-11",171.83,170.92,171.1918,1.135,0.67,6072.6042,118,171.4631,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-10",171.04,171.53,170.0568,-2.4493,-1.42,4079.433382,152,170.7841,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":83,"vwap":212},"2026-09-09",173.91,172.5061,-1.5639,-0.9,3169.1928,173.1214,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-08",174.38,175.4104,173.67,174.07,0.4346,0.25,13976.8779,280,174.6672,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-04",173.16,173.6354,2.6954,1.58,1006.1329,99,173.2629,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-03",171.44,173.68,170.94,0.8728,0.51,33438.6177,585,172.2712,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-02",168.7,170.374,170.0672,-0.7228,-0.42,7175.328966,176,169.6616,{"date":254,"open":255,"high":77,"low":256,"close":77,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-01",168.77,168.37,0.2918,0.17,12286.636876,165,169.4858,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":260,"vwap":270},"2026-08-31",170.205,170.4982,169.76,-0.9918,-0.58,7048.460605,169.9429,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-28",172.925,173.04,171.49,-1.6751,-0.97,5538.9833,198,172.0368,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-27",174.19,172.33,173.1651,0.179,0.1,47187.155935,174,173.0617,{"date":292,"open":293,"high":120,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-26",172.95,172.71,172.9861,0.0761,0.04,5720.135827,145,172.9637,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-25",172.97,173.34,172.66,172.91,1.3722,0.8,11242.967463,211,172.9725,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-24",171.4,172.16,170.26,171.5378,-1.237,-0.72,3930.18268,161,171.3713,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":203,"vwap":331},"2026-08-21",174.95,172.755,172.7748,-0.5517,-0.32,3653.694,173.2686,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-20",172.93,173.39,172.45,173.3265,-0.0535,-0.03,21349.763863,133,173.1818,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-19",174.57,173.215,173.38,0.1329,0.08,4284.160432,130,173.5181,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-18",175.13,173.2471,-5.2729,-2.95,3720.54134,155,174.1351,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-17",179.065,179.785,178.25,178.52,0.6573,0.37,3545.433934,157,179.0638,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":203,"vwap":381},"2026-08-14",178.435,177.38,177.8627,0.8118,0.46,4924.4199,177.746,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-13",177.41,178.2267,177.05,177.0509,0.8487,0.48,18943.7385,156,177.7035,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-12",177.56,176.2022,1.8422,1.06,5713.564241,153,176.8119,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":203,"vwap":411},"2026-08-11",174.74,174.76,173.995,174.36,0.62,0.36,4689.945083,174.3828,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-10",175.55,176.05,173.74,-1.51,-0.86,11270.964769,222,174.3754,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-07",175.45,174.065,175.25,1.8997,1.1,5647.226962,170,174.7684,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-06",172.105,175.04,173.3503,-1.4197,-0.81,10532.55628,179,173.9961,{"date":443,"open":444,"high":445,"low":119,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-05",175.88,177.14,174.77,-0.7933,-0.45,15945.285539,348,175.3627,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-04",174.89,176.37,174.48,175.5633,3.0442,1.76,9111.690612,220,175.8702,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-03",168.11,172.72,167.68,172.5191,4.5291,2.7,7034.073863,260,171.2522,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-31",172.3,167.6,167.99,-1.0827,-0.64,20930.8663,468,168.7512,{"date":485,"open":486,"high":487,"low":488,"close":487,"change":489,"percent_change":490,"volume":491,"transactions":371,"vwap":492},"2026-07-30",164.95,169.0727,164.83,8.7027,5.43,5859.772996,167.7635,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-29",164.94,160.37,-6.032,-3.62,12595.824246,209,163.157,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-28",166.95,164.64,166.402,-3.0113,-1.78,10510.433393,235,166.2863,{"date":513,"open":336,"high":336,"low":514,"close":515,"change":516,"percent_change":438,"volume":517,"transactions":518,"vwap":519},"2026-07-27",167.75,169.4133,-1.389,12900.650222,229,168.8033,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-24",174.54,170.62,170.8023,-4.2262,-2.41,27180.930458,236,172.2031,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":268,"volume":537,"transactions":538,"vwap":539},"2026-07-23",174.26,176.5999,174.2256,175.0285,-1.0148,18828.712013,218,174.9967,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-22",175.24,176.9999,176.0433,-1.6202,-0.91,11272.231602,169,176.4536,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-21",175.5158,177.73,175.405,177.6635,5.1385,2.98,5791.539916,164,177.0936,{"date":562,"open":563,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-20",174.2092,174.62,172.525,-0.0137,-0.01,5156.248825,196,173.4171,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-17",170.19,174.55,169.5201,172.5387,-1.4421,-0.83,6928.389058,185,171.8559,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-16",176.63,176.99,173.5,173.9808,-4.5542,-2.55,10009.893825,199,174.9568,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-15",180.11,176.025,178.535,-0.885,-0.49,8578.126643,201,177.942,{"date":604,"open":605,"high":595,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":559,"vwap":611},"2026-07-14",179.49,179.09,179.42,2.1586,1.22,21958.698295,179.5732,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-13",179.24,179.5267,177.04,177.2614,-4.1046,-2.26,6300.738191,241,178.1146,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-10",182.83,179.96001,181.366,-0.282,-0.16,11600,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-09",181.25999,182.85001,180.98,181.64799,3.379,1.9,6600,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":297,"volume":646,"transactions":9,"vwap":643},"2026-07-08",176.645,178.269,175.836,0.065,4400,{"date":648,"open":626,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-07",180.059998,177.17999,178.20399,-4.568,-2.5,5100,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":639,"transactions":9,"vwap":659},"2026-07-06",182.5,183.981,182.772,2.854,1.59,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-02",184.67999,185.28999,178.60001,179.918,-4.268,-2.32,8000,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-01",185.83,186.22099,184.186,-4.518,-2.39,10300,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-30",185.67,188.92999,188.70399,4.434,2.41,14700,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-29",182.86501,184.63,179.39999,184.27,3.197,1.77,18500,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-26",179.99001,182.282,179.0099945,181.072998,-1.734,-0.95,5800,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-25",184.97,179.97,182.80701,2.823,1.57,6900,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-24",180.14999,181.64,178.5,179.98399,-0.226,-0.13,21500,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-23",179.89999,182.34,179.75999,180.21001,-11.53,-6.01,12700,{"date":732,"open":733,"high":25,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-22",186.39,185.535,191.74001,6.22,3.35,4700,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-18",184.078003,186.66,183.83,185.52,5.23,2.9,23100,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-17",183.011993,184.27499,180.19,180.28999,-0.87,-0.48,14500,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-16",183.64999,184.67,181.16,-2.443,-1.33,6000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-15",181.96001,184.16499,181.92999,183.603,6.404,3.61,7600,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-12",176.27,177.95,177.19901,1.28,0.73,6500,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-11",170.735,175.91901,6.859,4.06,7300,{"date":790,"open":476,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-10",172.84,168.71201,169.059998,-4.411,-2.54,12000,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-09",177.16,168.452,173.47099,-1.909,-1.09,15000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-08",175.86,177.089996,173.64,175.38,2.437,1.41,11000,{"date":815,"open":799,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-05",177.19501,172.94299,-8.167,-4.51,6200,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-04",177.22501,181.35001,181.11,1.17,0.65,11100,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-03",181.46001,179.205,179.94,-0.597,-0.33,60900,{"date":838,"open":724,"high":839,"low":724,"close":840,"change":841,"percent_change":92,"volume":842,"transactions":9,"vwap":840},"2026-06-02",181.089996,180.537,0.435,11500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-01",178.44,181.059998,177.64,180.10201,0.69,0.38,21100,{"date":853,"open":854,"high":855,"low":856,"close":855,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":855},"2026-05-29",178.57001,179.412,177.81,0.044,0.02,3900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-28",178.62,180.39,177.258,179.368,0.844,0.47,8100,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-27",178.83,177.5,178.524,0.622,0.35,3000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":851,"transactions":9,"vwap":882},"2026-05-26",177.61,178.755,177.44,177.90199,3.645,2.09,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-22",175.28,174.257,-0.064,-0.04,2400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-21",172.69,174.85001,172.435,174.321,2.524,1.47,5400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-20",170.39999,171.99001,169.535,171.797,3.214,1.91,5300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-19",168.87,169.92999,167.72501,168.58299,-1.689,-0.99,9700,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-18",173.36,168.45,170.272,-2.406,-1.39,7500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-15",172.57001,173.53,172.27,172.67799,-3.16,-1.8,7200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-14",174.89999,176.205,174.87,175.838,0.918,0.52,2600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":567,"volume":952,"transactions":9,"vwap":950},"2026-05-13",175.11,175.629,173.14999,174.92,-0.02,8200,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-12",175.082001,171.75,174.94,-1.233,-0.7,7100,{"date":962,"open":963,"high":964,"low":940,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-11",175.69,177.27,176.173,0.601,0.34,8900,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-08",172.78999,175.575,175.57201,2.572,1.49,9200,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":925,"volume":952,"transactions":9,"vwap":981},"2026-05-07",175.2,172.13,173,-2.43,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-06",174.21001,175.48,173.92,175.42999,4.087,2.39,36900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-05",171.089996,172.14,170.89999,171.343,2.712,1.61,96200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-04",169.14,170.0099945,168.080002,168.631,0.016,0.01,6700,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-01",167.44,169.16,168.61501,1.529,0.92,4900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":695,"transactions":9,"vwap":1021},"2026-04-30",165.67,167.085999,164.3,2.797,1.7,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":339,"volume":1031,"transactions":9,"vwap":1029},"2026-04-29",164.983,163.63499,164.289,-0.045,3500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":935,"transactions":9,"vwap":1037},"2026-04-28",164.56,165.76199,163.58,164.334,-3.064,-1.83,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-27",166.50999,167.49001,167.39799,0.684,0.41,7700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-24",165.96001,167.095993,165.52,166.714,2.291,1.39,7400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":438,"volume":868,"transactions":9,"vwap":1062},"2026-04-23",165.3,166.098999,163.94,164.423,-1.348,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":1070,"volume":926,"transactions":9,"vwap":1067},"2026-04-22",165.059998,165.771,164.36,2.822,1.73,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-21",166.39999,166.534,162.94901,-2.829,-1.71,4200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-20",165.67999,166.020004,164.59,165.778,-0.28,-0.17,7900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-17",165.88,166.783,165.82001,166.057999,2.039,1.24,9100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":952,"transactions":9,"vwap":1102},"2026-04-16",164.10001,164.295,163.174,164.018997,0.446,0.27,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":71,"volume":1111,"transactions":9,"vwap":1108},"2026-04-15",162.52,163.573,162.345,1.383,14000,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1087,"transactions":9,"vwap":1116},"2026-04-14",161.0099945,162.425,162.19,2.682,1.68,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":900,"transactions":9,"vwap":1122},"2026-04-13",156.74001,159.508,2.161,1.37,{"date":1126,"open":1127,"high":1128,"low":1121,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-10",157.33,157.8,157.347,0.945,0.6,6800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-09",155.020004,156.50999,154.327,156.40199,1.725,1.12,59200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-08",156.53999,156.62,154.059998,154.677,5.428,3.64,13600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":951,"volume":1157,"transactions":9,"vwap":1154},"2026-04-07",148.53999,149.24899,147.532,-0.034,25500,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":820,"transactions":9,"vwap":1162},"2026-04-06",148.73,149.94,149.283,0.78,0.53,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":867,"volume":1171,"transactions":9,"vwap":1169},"2026-04-02",144,148.89,148.50301,0.698,11800,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":935,"transactions":9,"vwap":1176},"2026-04-01",147.37,149.11501,147.80499,2.077,1.43,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-31",142.91,145.96001,142.5,145.728,6.078,4.35,32000,{"date":1189,"open":1190,"high":1190,"low":26,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-30",142.92,139.64999,-2.04,-1.44,16100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-27",143.3,143.53999,141.57001,141.69,-2.25,-1.56,13900,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-26",147.32001,143.94,-5.448,-3.65,42500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-25",149.84399,150.49001,149,149.388,1.118,0.75,12500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":329,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-24",147.3,148.97,146.85001,148.27,-0.22,10800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-23",148.44,150.84,148.25,148.59,2.54,1.74,13800,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":935,"transactions":9,"vwap":1241},"2026-03-20",149.10001,145.32001,146.050003,-3.289,-2.2,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":835,"volume":646,"transactions":9,"vwap":1249},"2026-03-19",147.28,149.41,146.95,149.339,-0.491,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":828,"transactions":9,"vwap":1255},"2026-03-18",151.5,151.89999,149.83,-1.737,-1.15,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1132,"transactions":9,"vwap":1263},"2026-03-17",151.020004,151.97501,151,151.567,0.997,0.66,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-16",151.28999,150.558,150.57001,3.02,2.05,14300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-13",149.020004,149.505,147.34,147.55,-0.07,-0.05,4600,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-12",149.059998,147.62,-3.71,-2.45,26000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":720,"volume":630,"transactions":9,"vwap":1295},"2026-03-11",151.92,152.14,150.73,151.33,-0.2,{"date":1298,"open":1293,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-10",153.56,151.53,0.09,0.06,58700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1307},"2026-03-09",147.67999,151.44,146.78,2.43,1.63,19100,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":677,"volume":1319,"transactions":9,"vwap":1317},"2026-03-06",150.13,150.8,148.8,149.0099945,-3.652,10100,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":630,"transactions":9,"vwap":1325},"2026-03-05",152.75,154.145,151.12,152.662,-0.828,-0.54,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-04",153.2,153.97,153.49001,1.585,1.04,6100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-03",150.95,152.64,149.35001,151.905,-3.675,-2.36,24000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":926,"transactions":9,"vwap":1350},"2026-03-02",154.935,156.17999,154.22,155.58,-0.82,-0.52,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":747,"transactions":9,"vwap":1358},"2026-02-27",155.71001,157.36,155.34,156.39999,-1.466,-0.93,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1085,"volume":1150,"transactions":9,"vwap":1365},"2026-02-26",158.029999,155.55,157.866,-0.438,{"date":1368,"open":1369,"high":1370,"low":1356,"close":1371,"change":1372,"percent_change":1373,"volume":1319,"transactions":9,"vwap":1371},"2026-02-25",157.39999,158.465,158.304,0.994,0.63,{"date":1375,"open":1376,"high":1377,"low":1145,"close":1378,"change":1164,"percent_change":967,"volume":820,"transactions":9,"vwap":1378},"2026-02-24",157.3,157.655,157.31,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1096,"transactions":9,"vwap":1383},"2026-02-23",159.14,156.32001,156.78,-2.8,-1.75,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-20",157.71001,160.32001,159.58,1.08,0.68,4300,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":258,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-19",157.60001,158.855,158.5,0.11,21800,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-18",156.60001,159.21001,158.33,1.92,1.23,12400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-17",156.13,157.48,155.64999,156.41,-0.8,-0.51,9800,{"date":1419,"open":1420,"high":1405,"low":1420,"close":1421,"change":1422,"percent_change":875,"volume":1417,"transactions":9,"vwap":1421},"2026-02-13",156.020004,157.21001,0.55,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-12",159.47,159.92,156.27499,156.66,-2.27,-1.43,8500,{"date":1433,"open":1404,"high":1404,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":926,"transactions":9,"vwap":1435},"2026-02-11",156.67,158.92999,2.04,1.3,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1327,"volume":1445,"transactions":9,"vwap":1443},"2026-02-10",157.78,158.17,156.72,156.89,-0.85,15400,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1218,"volume":1452,"transactions":9,"vwap":1450},"2026-02-09",156.12,158.175,157.74001,1.167,10000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1456},"2026-02-06",154.67999,156.573,153.84,3.623,2.37,25600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1202,"volume":1335,"transactions":9,"vwap":1466},"2026-02-05",153.5,155.39999,152.196,152.95,-2.42,{"date":1469,"open":1470,"high":1470,"low":1299,"close":1471,"change":1472,"percent_change":1473,"volume":1236,"transactions":9,"vwap":1471},"2026-02-04",159.050003,155.37,-5.01,-3.12,{"date":1475,"open":1476,"high":1477,"low":1398,"close":1478,"change":1479,"percent_change":1444,"volume":1480,"transactions":9,"vwap":1478},"2026-02-03",162.28,163.41499,160.38,-1.38,15900,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-02",160.61,162.12,160.422,161.75999,2.862,1.8,8800,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":952,"transactions":9,"vwap":1494},"2026-01-30",161.89999,158.029007,158.89799,-2.402,-1.49,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":835,"percent_change":1296,"volume":1111,"transactions":9,"vwap":1501},"2026-01-29",162.45,159.035004,161.3,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1373,"volume":1509,"transactions":9,"vwap":1507},"2026-01-28",161.75,162.050003,161.185,161.63,1.01,11300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":191,"percent_change":1516,"volume":976,"transactions":9,"vwap":1515},"2026-01-27",160.58,161.147,160.14,160.62,0.42,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":712,"transactions":9,"vwap":1521},"2026-01-26",160.12,160.955,159.95,-0.136,-0.08,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-23",161.029999,161.479,159.99001,160.085999,-0.954,-0.59,9400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1118,"percent_change":1539,"volume":670,"transactions":9,"vwap":1538},"2026-01-22",160.94,161.22,159.62,161.039993,1.05,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-21",157.62,160.172,157.255,159.36,2.93,1.87,33200,{"date":1550,"open":1348,"high":1551,"low":1348,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-20",158.45,156.42999,-1.64,-1.04,19000,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-16",159.7,158.070007,-1.1,-0.69,12200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":191,"percent_change":1516,"volume":1569,"transactions":9,"vwap":1568},"2026-01-15",160.029999,160.625,158.98,159.17,12600,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1398,"change":1574,"percent_change":1531,"volume":1575,"transactions":9,"vwap":1398},"2026-01-14",158.83,157.58,-0.94,8700,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-13",159.75999,158.795,159.44,-0.29,-0.18,5700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":308,"volume":1591,"transactions":9,"vwap":1589},"2026-01-12",158.84,159.89999,158.75,159.73,1.27,10900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":975,"percent_change":1598,"volume":788,"transactions":9,"vwap":1597},"2026-01-09",158.12,158.61501,157.7,158.46001,0.95,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":181,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-08",158.60001,156.311,156.97,-1.02,7000,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1574,"volume":1612,"transactions":9,"vwap":1610},"2026-01-07",159.60001,158.22,158.58,-1.5,16900,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":764,"transactions":9,"vwap":1616},"2026-01-06",157.23,160.080002,3.14,2,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":780,"percent_change":867,"volume":1624,"transactions":9,"vwap":1623},"2026-01-05",157.24001,156.705,156.94,5600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":71,"volume":1632,"transactions":9,"vwap":1630},"2026-01-02",155.99001,156.63,155.3,156.21001,1.31,16200,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":639,"transactions":9,"vwap":1636},"2025-12-31",155.989,154.89999,-1.22,-0.78,{"date":1640,"open":1414,"high":1641,"low":1642,"close":1448,"change":1643,"percent_change":1581,"volume":1632,"transactions":9,"vwap":1448},"2025-12-30",156.61,156.035004,-0.448,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1280,"volume":1651,"transactions":9,"vwap":1649},"2025-12-29",156.7,156.81,155.78,156.56799,-0.113,16000,{"date":1653,"open":1654,"high":1655,"low":1628,"close":1656,"change":1657,"percent_change":1302,"volume":1658,"transactions":9,"vwap":1656},"2025-12-26",156.83501,157.080002,156.681,0.101,3200,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1163,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-24",156.0099945,156.95,156.58,0.5,4000,{"date":1667,"open":1668,"high":1669,"low":360,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-23",155.41,155.92,155.8,-0.4,-0.26,10700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":975,"volume":1681,"transactions":9,"vwap":1679},"2025-12-22",156.14999,156.25,154.78999,156.2,2.3,28800,{"date":1683,"open":1684,"high":1685,"low":400,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-19",153.050003,154.99001,153.89999,2.01,1.32,14100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1431,"transactions":9,"vwap":1694},"2025-12-18",153.11099,153.39,151.89,1.54,1.02,{"date":1698,"open":1693,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":508,"volume":1132,"transactions":9,"vwap":1700},"2025-12-17",153.57001,150.35001,-2.727,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-16",152.88,153.50999,152.186,153.076996,-0.563,-0.37,7800,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":754,"volume":820,"transactions":9,"vwap":1714},"2025-12-15",161.71001,153.64,-1.351,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":508,"volume":773,"transactions":9,"vwap":1720},"2025-12-12",157.37,154.47099,154.991,-2.802,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1392,"volume":926,"transactions":9,"vwap":1727},"2025-12-11",156.14,157.85001,155.38,157.793,1.063,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":428,"volume":1096,"transactions":9,"vwap":1734},"2025-12-10",155.63,157.029999,155.12199,156.73,1.702,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1399,"volume":1658,"transactions":9,"vwap":1740},"2025-12-09",154.48,155.528,155.028,0.178,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":50,"percent_change":1747,"volume":1562,"transactions":9,"vwap":1746},"2025-12-08",155.97,154.66,154.85001,0.14,{"date":1749,"open":1750,"high":1745,"low":1750,"close":1751,"change":1752,"percent_change":1163,"volume":1132,"transactions":9,"vwap":1751},"2025-12-05",153.85001,154.64,1.2,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":1758,"percent_change":875,"volume":738,"transactions":9,"vwap":1756},"2025-12-04",152.8,153.44,152.42999,0.54,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":287,"percent_change":1765,"volume":670,"transactions":9,"vwap":1764},"2025-12-03",152.11,153.059998,151.73,152.89999,0.07,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1755,"change":1771,"percent_change":951,"volume":1772,"transactions":9,"vwap":1755},"2025-12-02",153.48,153.83,152.59,-0.026,13400,{"date":1774,"open":1322,"high":1714,"low":1322,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-01",152.826,-1.024,-0.67,3400,{"date":1780,"open":1781,"high":1782,"low":1466,"close":1750,"change":1783,"percent_change":1696,"volume":1784,"transactions":9,"vwap":1750},"2025-11-28",152.97,154.179,1.555,11200,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":1791,"volume":968,"transactions":9,"vwap":1789},"2025-11-26",151.42,152.57401,152.295,1.823,1.21,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":942,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-25",149.48,150.472,148.41,0.61,5200,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-24",146.77,149.554,4.017,2.76,17100,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-21",144.53999,146.72,143.091003,145.537,0.577,0.4,26400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-20",151.86,152.070007,144.92999,144.96001,-4.341,-2.91,14400,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":1758,"volume":968,"transactions":9,"vwap":1828},"2025-11-19",148.52,150.32001,149.30099,0.808,{"date":1831,"open":1832,"high":1276,"low":1833,"close":1834,"change":1835,"percent_change":959,"volume":1836,"transactions":9,"vwap":1834},"2025-11-18",148.039993,146.75,148.493,-1.041,8600,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1352,"volume":788,"transactions":9,"vwap":1842},"2025-11-17",149.86,151.39,148.57001,149.534,-0.786,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1827,"change":1848,"percent_change":1849,"volume":738,"transactions":9,"vwap":1827},"2025-11-14",148.089996,152.15199,-0.23,-0.15,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-13",153.75999,150.020004,150.55,-4.151,-2.68,10500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":875,"percent_change":1864,"volume":1393,"transactions":9,"vwap":1863},"2025-11-12",155.14,155.63699,154.43401,154.701,0.23,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1638,"volume":1282,"transactions":9,"vwap":1870},"2025-11-11",154.78,155.16499,153.78,154.351,-1.218,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1875,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1875},"2025-11-10",154.59,155.569,154.5,3.209,2.11,9000,{"date":1881,"open":1314,"high":1882,"low":1883,"close":1884,"change":239,"percent_change":967,"volume":1885,"transactions":9,"vwap":1884},"2025-11-07",152.39101,148.614,152.36,8300,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1193,"volume":1892,"transactions":9,"vwap":1890},"2025-11-06",154.050003,151.47,151.85001,-2.221,13200,{"date":1894,"open":1895,"high":1746,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-05",152.58,154.070999,1.174,0.77,3600,{"date":1901,"open":1330,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":960,"transactions":9,"vwap":1903},"2025-11-04",154.32001,152.897,-2.881,-1.85,{"date":1907,"open":1627,"high":1627,"low":1908,"close":1909,"change":1910,"percent_change":967,"volume":1911,"transactions":9,"vwap":1909},"2025-11-03",154.608,155.778,0.529,5500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1219,"transactions":9,"vwap":1917},"2025-10-31",155.52299,155.62601,154.41299,155.24899,1.328,0.86,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1611,"volume":1926,"transactions":9,"vwap":1924},"2025-10-30",154.13,155.57001,153.92101,-2.347,6300,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":678,"transactions":9,"vwap":1932},"2025-10-29",156.601,157.018997,155.994,156.26801,0.902,0.58,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":249,"volume":704,"transactions":9,"vwap":1939},"2025-10-28",156.39,155.218,155.366,-0.66,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":918,"transactions":9,"vwap":1945},"2025-10-27",156.23,155.12,156.026001,1.836,1.19,{"date":1949,"open":1876,"high":1678,"low":1950,"close":1950,"change":1951,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1950},"2025-10-24",154.19,1.869,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":1688,"volume":1958,"transactions":9,"vwap":1956},"2025-10-23",150.31,152.509,152.321,1.988,12300,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":909,"transactions":9,"vwap":1963},"2025-10-22",152.44,149.10201,150.33299,-2.082,-1.37,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1085,"volume":1132,"transactions":9,"vwap":1970},"2025-10-21",152.91,152.19,152.41499,-0.431,{"date":1973,"open":1757,"high":1974,"low":1969,"close":1975,"change":1976,"percent_change":1163,"volume":1132,"transactions":9,"vwap":1975},"2025-10-20",153.074005,152.84599,1.177,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":1983,"volume":1899,"transactions":9,"vwap":1980},"2025-10-17",151.10001,151.66901,151.050003,-0.163,-0.11,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":909,"transactions":9,"vwap":1988},"2025-10-16",153.91,154.14999,151.832,-1.406,-0.92,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":866,"percent_change":1422,"volume":1417,"transactions":9,"vwap":1994},"2025-10-15",154.69,153.23801,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1327,"volume":1031,"transactions":9,"vwap":2000},"2025-10-14",151.2,153.45,150.046005,152.394,-0.826,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":764,"transactions":9,"vwap":2007},"2025-10-13",152.020004,153.31,151.92999,153.22,3.359,2.24,{"date":2011,"open":1636,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":933,"volume":1335,"transactions":9,"vwap":2013},"2025-10-10",154.97,149.86099,-4.886,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":249,"volume":1689,"transactions":9,"vwap":2020},"2025-10-09",155.25,155.47501,154.065002,154.74699,-0.656,{"date":2023,"open":2024,"high":2025,"low":1349,"close":2025,"change":2026,"percent_change":32,"volume":773,"transactions":9,"vwap":2025},"2025-10-08",154.27,155.403,1.545,{"date":2028,"open":360,"high":360,"low":2029,"close":2030,"change":2031,"percent_change":448,"volume":788,"transactions":9,"vwap":2030},"2025-10-07",153.13,153.858,-0.701,{"date":2033,"open":1355,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":123,"volume":1612,"transactions":9,"vwap":2035},"2025-10-06",156.050003,154.55901,0.184,{"date":2038,"open":2039,"high":1923,"low":2040,"close":2041,"change":1581,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-03",155.044006,154.37,154.375,-0.19,5000,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":287,"volume":2050,"transactions":9,"vwap":2048},"2025-10-02",155.17,153.461,154.66499,0.147,17200,{"date":2052,"open":2053,"high":1455,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-01",152.77,154.51801,1.259,0.82,36300,{"date":2059,"open":2060,"high":1769,"low":2061,"close":2062,"change":2063,"percent_change":1086,"volume":968,"transactions":9,"vwap":2062},"2025-09-30",153.701,151.89799,153.259,-0.261,{"date":2065,"open":2066,"high":143,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":960,"transactions":9,"vwap":2067},"2025-09-29",153.27,153.52,2.97,1.97,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1854,"change":2075,"percent_change":349,"volume":813,"transactions":9,"vwap":1854},"2025-09-26",150.74001,151.0099945,149.85201,0.123,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-25",149.82001,150.81,148.91,150.427,-1.451,-0.96,17800,{"date":2086,"open":1330,"high":1330,"low":2087,"close":2088,"change":2089,"percent_change":1671,"volume":670,"transactions":9,"vwap":2088},"2025-09-24",151.825,151.87801,-0.612,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":1926,"transactions":9,"vwap":2094},"2025-09-23",154.089996,154.2,152.49001,-1.87,-1.21,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":812,"percent_change":1016,"volume":773,"transactions":9,"vwap":2101},"2025-09-22",152.67999,154.39301,154.36,{"date":2103,"open":2104,"high":2105,"low":2106,"close":1466,"change":2107,"percent_change":50,"volume":2108,"transactions":9,"vwap":1466},"2025-09-19",153.25999,153.3,151.75999,0.317,9900,{"date":2110,"open":1969,"high":2066,"low":1969,"close":2111,"change":2112,"percent_change":408,"volume":820,"transactions":9,"vwap":2111},"2025-09-18",152.633,0.942,{"date":2114,"open":2115,"high":2116,"low":83,"close":2117,"change":2118,"percent_change":890,"volume":2119,"transactions":9,"vwap":2117},"2025-09-17",151.71001,151.96001,151.69099,-0.055,11900,{"date":2121,"open":2122,"high":2122,"low":1262,"close":2123,"change":2124,"percent_change":2125,"volume":1591,"transactions":9,"vwap":2123},"2025-09-16",151.81,151.746,0.276,0.18,{"date":2127,"open":2128,"high":1890,"low":1307,"close":1889,"change":2129,"percent_change":1016,"volume":820,"transactions":9,"vwap":1889},"2025-09-15",151.50999,1.376,{"date":2131,"open":2132,"high":2132,"low":1839,"close":2133,"change":1156,"percent_change":951,"volume":909,"transactions":9,"vwap":2133},"2025-09-12",150.528,150.093994,{"date":2135,"open":1853,"high":2136,"low":1853,"close":2137,"change":2138,"percent_change":875,"volume":2139,"transactions":9,"vwap":2137},"2025-09-11",150.66,150.12801,0.519,6400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":926,"transactions":9,"vwap":2145},"2025-09-10",149.74001,150.39,149.082993,149.60899,1.867,1.26,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-09",146.69,147.742,1.644,1.13,3300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":960,"transactions":9,"vwap":2160},"2025-09-08",146.36099,146.526,145.65199,146.098007,1.038,0.72,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":1281,"percent_change":339,"volume":876,"transactions":9,"vwap":2167},"2025-09-05",146.53,143.56,145.059998,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1665,"transactions":9,"vwap":2171},"2025-09-04",143.39999,145.11,1.66,1.16,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1130,"percent_change":1265,"volume":1017,"transactions":9,"vwap":2179},"2025-09-03",143,143.72,142.64301,143.45,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":1111,"transactions":9,"vwap":2185},"2025-09-02",141.25,142.73,139.57001,142.505,-0.89,-0.62,{"date":2189,"open":2190,"high":2190,"low":1190,"close":2191,"change":2192,"percent_change":2187,"volume":909,"transactions":9,"vwap":2191},"2025-08-29",144.45,143.395,-0.897,{"date":2194,"open":2170,"high":2195,"low":2170,"close":2196,"change":2197,"percent_change":2198,"volume":764,"transactions":9,"vwap":2196},"2025-08-28",144.39999,144.29201,1.056,0.74,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":704,"transactions":9,"vwap":2204},"2025-08-27",143.16,143.50999,142.85001,143.23599,-0.147,-0.1,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":2212,"percent_change":1140,"volume":738,"transactions":9,"vwap":2210},"2025-08-26",141.94,143.383,141.90401,1.592,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":1226,"volume":820,"transactions":9,"vwap":2216},"2025-08-25",142.21001,141.791,-0.307,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":1309,"percent_change":1235,"volume":1087,"transactions":9,"vwap":2222},"2025-08-22",140.050003,142.55,142.098007,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":835,"volume":1857,"transactions":9,"vwap":2228},"2025-08-21",139.50999,140.14,139.28999,139.668,-0.458,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":654,"transactions":9,"vwap":2234},"2025-08-20",140.38,138.345,140.12601,-0.604,-0.43,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":546,"volume":1798,"transactions":9,"vwap":2241},"2025-08-19",141.7,140.48,140.73,-1.288,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":875,"volume":1605,"transactions":9,"vwap":2248},"2025-08-18",141.58,142.039993,141.46201,142.018005,0.494,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":646,"transactions":9,"vwap":2254},"2025-08-15",142,141.16,141.524,-0.385,-0.27,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":2262,"percent_change":1983,"volume":2263,"transactions":9,"vwap":2260},"2025-08-14",141.875,141.909,141.60001,-0.152,2900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":258,"volume":820,"transactions":9,"vwap":2269},"2025-08-13",142.10001,142.19501,141.17999,142.061005,0.241,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-08-12",140.17999,141.82001,2.55,1.83,2700,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":2206,"volume":876,"transactions":9,"vwap":2282},"2025-08-11",139.78,139.92,139.27,-0.14,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":967,"volume":2291,"transactions":9,"vwap":2289},"2025-08-08",139.42,139.71001,139.27499,139.41,0.479,1700,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":1008,"volume":909,"transactions":9,"vwap":2295},"2025-08-07",140.16,138.931,0.017,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-06",138.67999,138.983,137.86,138.914,0.225,0.16,4100,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2139,"transactions":9,"vwap":2310},"2025-08-05",140.31,138.10001,138.689,-2.051,-1.46,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1017,"transactions":9,"vwap":2316},"2025-08-04",139.62,140.74001,2.145,1.55,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1495,"percent_change":2325,"volume":2139,"transactions":9,"vwap":2324},"2025-08-01",138.89999,139.326,137.69501,138.595,-1.7,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":890,"volume":1078,"transactions":9,"vwap":2331},"2025-07-31",142.080002,142.28,140.84,140.99699,-0.058,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":1516,"volume":2339,"transactions":9,"vwap":2337},"2025-07-30",140.85001,141.565,141.054993,0.596,2800,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":646,"transactions":9,"vwap":2344},"2025-07-29",141.64,140.36,140.459,-1.095,-0.77,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":967,"percent_change":92,"volume":2352,"transactions":9,"vwap":2351},"2025-07-28",141.75999,141.27,141.554,15600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1516,"volume":1096,"transactions":9,"vwap":2358},"2025-07-25",141.15199,141.23,140.98,141.214,0.587,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":1281,"volume":1282,"transactions":9,"vwap":2363},"2025-07-24",141.25999,140.627,-0.072,{"date":2366,"open":2367,"high":2316,"low":2367,"close":2368,"change":2369,"percent_change":2147,"volume":900,"transactions":9,"vwap":2368},"2025-07-23",140.17,140.69901,1.749,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":754,"percent_change":2187,"volume":1031,"transactions":9,"vwap":2374},"2025-07-22",139.58,138.616,138.95,{"date":2376,"open":2240,"high":2377,"low":2378,"close":2378,"change":319,"percent_change":1416,"volume":2379,"transactions":9,"vwap":2378},"2025-07-21",140.61,139.82001,3800,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":1373,"volume":2386,"transactions":9,"vwap":2384},"2025-07-18",141.0099945,140.2,140.53999,0.88,9300,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":1392,"volume":960,"transactions":9,"vwap":2391},"2025-07-17",138.974,139.81,139.66,0.941,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2118,"percent_change":890,"volume":2399,"transactions":9,"vwap":2398},"2025-07-16",138.71001,138.78,138,138.71899,8400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1582,"volume":1911,"transactions":9,"vwap":2405},"2025-07-15",139.098007,139.36,138.38,138.774,-0.245,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2392,"percent_change":1392,"volume":935,"transactions":9,"vwap":2411},"2025-07-14",137.92,139.19,139.018997,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2416,"change":2417,"percent_change":2418,"volume":2379,"transactions":9,"vwap":2416},"2025-07-11",138.168,138.3,138.078003,-0.692,-0.5,{"date":2420,"open":26,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1765,"volume":2425,"transactions":9,"vwap":2423},"2025-07-10",138.841,138.60001,138.77,0.099,20500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":379,"volume":876,"transactions":9,"vwap":2431},"2025-07-09",138.549,138.70799,138.25999,138.67101,0.638,{"date":2434,"open":2395,"high":2395,"low":2435,"close":2436,"change":2437,"percent_change":720,"volume":859,"transactions":9,"vwap":2436},"2025-07-08",137.72,138.033005,-0.185,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1226,"volume":926,"transactions":9,"vwap":2443},"2025-07-07",138.42999,138.59,137.89999,138.218,-0.299,{"date":2446,"open":2447,"high":2395,"low":2448,"close":2449,"change":2450,"percent_change":308,"volume":2451,"transactions":9,"vwap":2449},"2025-07-03",138.46001,138.425,138.517,1.097,3100,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":2457,"percent_change":2458,"volume":1017,"transactions":9,"vwap":2456},"2025-07-02",136.99001,137.52,137.42,0.265,0.19,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":1871,"percent_change":2465,"volume":1087,"transactions":9,"vwap":2464},"2025-07-01",137.85001,138.044006,136.52,137.155,-0.88,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2469,"change":2471,"percent_change":1163,"volume":828,"transactions":9,"vwap":2469},"2025-06-30",138.35001,138.373,137.94,1.07,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1131,"volume":2479,"transactions":9,"vwap":2477},"2025-06-27",136.823,137.83,136.73,137.30299,0.822,20400,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2485,"percent_change":1688,"volume":2486,"transactions":9,"vwap":2484},"2025-06-26",135.535,136.5,136.481,1.781,2000,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1604,"volume":2493,"transactions":9,"vwap":2491},"2025-06-25",136.020004,134.58,134.7,-1.385,16500,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2498,"change":2499,"percent_change":1618,"volume":2500,"transactions":9,"vwap":2498},"2025-06-24",134.88,136.41,136.085007,2.67,19500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2504,"change":2506,"percent_change":1373,"volume":2108,"transactions":9,"vwap":2504},"2025-06-23",133.050003,133.41499,131.836,0.835,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2283,"volume":2154,"transactions":9,"vwap":2512},"2025-06-20",132.96001,133.105,132.31,132.58,-0.181,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1008,"volume":2379,"transactions":9,"vwap":2518},"2025-06-18",133.465,132.5,132.761,0.007,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2486,"transactions":9,"vwap":2525},"2025-06-17",133.32001,133.39,132.57001,132.754,-0.396,-0.3,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":151,"volume":1393,"transactions":9,"vwap":2532},"2025-06-16",132.17999,133.64999,133.14999,1.887,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":876,"transactions":9,"vwap":2539},"2025-06-13",131.19701,132.347,131.17999,131.263,-2.109,-1.58,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":858,"volume":976,"transactions":9,"vwap":2546},"2025-06-12",133.47,133.33,133.37199,0.026,{"date":2549,"open":2550,"high":2551,"low":2545,"close":2552,"change":2553,"percent_change":875,"volume":935,"transactions":9,"vwap":2552},"2025-06-11",133.8,134.133,133.34599,0.469,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":720,"volume":2561,"transactions":9,"vwap":2559},"2025-06-10",133.0099945,133.205,131.92999,132.877,-0.168,57200,{"date":2563,"open":2564,"high":2564,"low":341,"close":2565,"change":2566,"percent_change":1296,"volume":2379,"transactions":9,"vwap":2565},"2025-06-09",133.53999,133.044998,-0.264,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":944,"transactions":9,"vwap":2572},"2025-06-06",133.31,133.45,133.029999,133.30901,1.043,0.79,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2579,"change":2580,"percent_change":1008,"volume":2263,"transactions":9,"vwap":2579},"2025-06-05",132.69299,133.23801,132.26601,0.009,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":2586,"percent_change":162,"volume":2587,"transactions":9,"vwap":2585},"2025-06-04",132.19,132.81,132.257,0.414,2100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":1163,"volume":1665,"transactions":9,"vwap":2593},"2025-06-03",131.22,132.046997,131.158,131.843,1.023,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2598,"change":2600,"percent_change":943,"volume":2601,"transactions":9,"vwap":2598},"2025-06-02",129.74001,130.82001,129.72,0.677,2300,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2605,"change":2607,"percent_change":287,"volume":876,"transactions":9,"vwap":2605},"2025-05-30",129.56,130.14301,128.85001,0.124,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1296,"volume":926,"transactions":9,"vwap":2612},"2025-05-29",130.37,129.49001,130.018997,-0.263,{"date":2615,"open":153,"high":2616,"low":2617,"close":2617,"change":2618,"percent_change":2619,"volume":909,"transactions":9,"vwap":2617},"2025-05-28",131.059998,130.282,-0.6,-0.46,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2625,"percent_change":2626,"volume":646,"transactions":9,"vwap":2624},"2025-05-27",129.97,130.94,130.882,2.38,1.85,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":2632,"percent_change":1531,"volume":2263,"transactions":9,"vwap":2631},"2025-05-23",127.31,129.089996,128.502,-0.762,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":1798,"transactions":9,"vwap":2638},"2025-05-22",128.78,129.94,128.72,129.26401,0.264,0.2,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":1452,"transactions":9,"vwap":2646},"2025-05-21",130.62,131.14999,128.67,129,-2.123,-1.62,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1226,"volume":2139,"transactions":9,"vwap":2654},"2025-05-20",131.28,131.41,130.61,131.123,-0.293,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":2661,"percent_change":2662,"volume":1784,"transactions":9,"vwap":2660},"2025-05-19",129.63,131.50999,131.416,0.061,0.05,{"date":2664,"open":2665,"high":2666,"low":2643,"close":2667,"change":1264,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-16",130.82201,131.53,131.355,0.76,18000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":1582,"volume":2677,"transactions":9,"vwap":2675},"2025-05-15",129.88,130.48399,129.31,130.358,-0.239,12900,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":2683,"percent_change":875,"volume":2277,"transactions":9,"vwap":2682},"2025-05-14",130.32001,130.845,130.597,0.451,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":2689,"percent_change":2153,"volume":851,"transactions":9,"vwap":2688},"2025-05-13",129.69,130.925,130.146,1.456,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2693,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2693},"2025-05-12",128.60001,128.69,127.3,4.188,3.36,25100,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-05-09",125.47,124.248,124.502,-0.47,-0.38,15700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1539,"volume":2713,"transactions":9,"vwap":2711},"2025-05-08",125.21,126.109,124.36,124.972,1.302,9600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":875,"volume":2721,"transactions":9,"vwap":2719},"2025-05-07",123,124.019997,122.96,123.67,0.426,30200,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":1940,"volume":820,"transactions":9,"vwap":2727},"2025-05-06",123.7,123.72,123.16,123.244,-0.817,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2733,"change":2734,"percent_change":1848,"volume":1319,"transactions":9,"vwap":2733},"2025-05-05",123.17,124.822,124.060997,-0.289,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":685,"volume":1132,"transactions":9,"vwap":2740},"2025-05-02",123.45,124.55,123.38,124.35,2.925,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2746,"change":2747,"percent_change":2056,"volume":2379,"transactions":9,"vwap":2746},"2025-05-01",121.465,122.54,121.425,0.983,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2751,"change":720,"percent_change":1983,"volume":764,"transactions":9,"vwap":2751},"2025-04-30",118.64,120.442,117.445,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":874,"percent_change":943,"volume":2305,"transactions":9,"vwap":2758},"2025-04-29",119.69,120.781,119.43,120.572,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2458,"percent_change":2304,"volume":2765,"transactions":9,"vwap":2764},"2025-04-28",120.019997,120.58,118.8,119.95,15200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2056,"volume":1836,"transactions":9,"vwap":2771},"2025-04-25",119.26,119.967,118.69,119.76,0.97,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-04-24",116.17,118.998,116.019997,118.79,3.001,2.59,32100,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":678,"transactions":9,"vwap":2787},"2025-04-23",116.98,117.87,115.37,115.789,2.569,2.27,{"date":39,"open":35,"high":2791,"low":35,"close":2792,"change":2793,"percent_change":1070,"volume":1489,"transactions":9,"vwap":2792},113.91,113.22,1.93,{"status":2795,"indices":2796,"watchlist":2837,"sectors":2858,"benchmarks":2904},"success",[2797,2803,2809,2816,2822,2829],{"symbol":2798,"name":2799,"price":2800,"change":2801,"pct_change":780,"is_up":11,"sparkline":2802,"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":2804,"name":2805,"price":2806,"change":2807,"pct_change":32,"is_up":11,"sparkline":2808,"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":2810,"name":2811,"price":2812,"change":2813,"pct_change":2814,"is_up":11,"sparkline":2815,"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":2817,"name":2818,"price":2819,"change":2820,"pct_change":1947,"is_up":11,"sparkline":2821,"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":2823,"name":2824,"price":2825,"change":2826,"pct_change":2827,"is_up":11,"sparkline":2828,"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":2830,"name":2831,"price":2832,"change":2833,"pct_change":2834,"is_up":2835,"sparkline":2836,"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",[2838,2845,2851],{"symbol":2839,"name":2840,"price":2841,"change":2842,"pct_change":2843,"is_up":11,"sparkline":2844,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2846,"name":2847,"price":2848,"change":2849,"pct_change":1696,"is_up":11,"sparkline":2850,"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":2852,"name":2853,"price":2854,"change":2855,"pct_change":2856,"is_up":11,"sparkline":2857,"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",[2859,2863,2867,2871,2875,2879,2883,2887,2891,2896,2900],{"name":2860,"etf":2861,"change":1508,"price":2862,"is_up":11},"Technology","XLK",199.81,{"name":2864,"etf":2865,"change":1302,"price":2866,"is_up":11},"Financials","XLF",53.49,{"name":2868,"etf":2869,"change":567,"price":2870,"is_up":2835},"Healthcare","XLV",166.18,{"name":2872,"etf":2873,"change":2153,"price":2874,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2876,"etf":2877,"change":220,"price":2878,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2880,"etf":2881,"change":1813,"price":2882,"is_up":11},"Energy","XLE",62.95,{"name":2884,"etf":2885,"change":1163,"price":2886,"is_up":11},"Industrials","XLI",169.95,{"name":2888,"etf":2889,"change":1265,"price":2890,"is_up":11},"Materials","XLB",48.86,{"name":2892,"etf":2893,"change":2894,"price":2895,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":2897,"etf":2898,"change":850,"price":2899,"is_up":11},"Utilities","XLU",39.83,{"name":2901,"etf":2902,"change":875,"price":2903,"is_up":11},"Comm Services","XLC",110.32,[2905,2909,2913,2917],{"ticker":2906,"name":2907,"price":2908,"change":2198,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2910,"name":2911,"price":2912,"change":1696,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2914,"name":2915,"price":2916,"change":2814,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2918,"name":2919,"price":2920,"change":2827,"is_up":11},"IWM","iShares Russell 2000",281.52]