[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVOO":3,"stock-historical-IVOO":30,"homepage-market-summary":2652},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVOO","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},"Vanguard S&P Mid-Cap 400 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2027,1.4944,"Quarterly",{"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},124.25,124.18,124.86,124.09,123.07,1.18,0.96,87398.472983,133.14,105.29,81124.8713436,68.1,4041,{"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},91.74,79700,29090617.8359,33.62,"2025-04-22",[41,44,54,63,73,84,95,106,117,128,136,146,156,166,176,187,198,209,220,230,241,252,263,274,283,294,305,315,325,335,345,356,366,377,388,396,405,414,422,432,443,454,463,474,485,492,501,512,523,534,543,554,563,573,581,590,601,611,621,630,635,642,647,655,663,669,676,684,691,699,708,714,722,728,735,742,749,755,761,768,776,785,792,798,805,811,817,824,833,840,848,855,860,867,875,884,893,900,905,912,920,927,932,937,944,951,960,966,972,978,986,994,1002,1010,1016,1021,1026,1035,1043,1052,1058,1065,1072,1080,1087,1096,1103,1110,1118,1127,1134,1142,1150,1157,1164,1173,1181,1188,1196,1204,1211,1219,1227,1235,1243,1252,1260,1268,1275,1283,1289,1295,1302,1308,1314,1320,1328,1333,1340,1347,1353,1359,1365,1371,1377,1384,1392,1401,1409,1415,1422,1430,1437,1441,1448,1455,1462,1471,1478,1485,1491,1499,1505,1511,1518,1525,1532,1540,1547,1556,1562,1569,1576,1582,1588,1594,1600,1606,1612,1621,1630,1636,1643,1651,1657,1663,1669,1677,1681,1688,1695,1701,1707,1713,1720,1726,1733,1740,1747,1755,1763,1770,1776,1783,1791,1799,1804,1811,1818,1825,1831,1837,1841,1847,1853,1858,1864,1870,1878,1884,1892,1898,1904,1910,1917,1924,1932,1939,1947,1951,1957,1962,1966,1971,1978,1982,1986,1992,1996,2003,2007,2013,2022,2026,2031,2036,2041,2047,2051,2056,2061,2067,2075,2080,2085,2090,2093,2099,2104,2109,2114,2120,2126,2133,2137,2143,2151,2157,2164,2171,2178,2184,2190,2197,2202,2210,2216,2224,2229,2233,2237,2243,2248,2254,2259,2263,2269,2275,2283,2288,2294,2300,2305,2311,2317,2322,2328,2334,2340,2347,2354,2361,2368,2374,2381,2388,2394,2401,2409,2413,2419,2426,2433,2439,2445,2452,2460,2465,2472,2477,2485,2491,2496,2502,2510,2515,2522,2528,2533,2540,2547,2553,2559,2566,2573,2580,2587,2596,2602,2609,2616,2624,2631,2640,2647],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},847,124.3986,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",121.8,123.2,121.11,1.31,1.08,108188.763058,1057,122.3245,{"date":55,"open":56,"high":56,"low":57,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",122.91,121.76,-0.75,-0.61,100763.465795,1013,122.278,{"date":64,"open":65,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",122.72,121.795,122.51,-0.12,-0.1,42492.845493,758,122.1493,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",122.87,123.015,122.03,122.63,-0.89,-0.72,65148.869942,948,122.5661,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",123.45,123.7299,122.75,123.52,0.42,0.34,64407.870419,825,123.2964,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-24",123.29,123.56,122.5,123.1,-0.53,-0.43,147029.00779,1963,123.0646,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-23",124.07,124.52,123.5916,123.63,-1.08,-0.87,90890.023844,834,124.008,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",125.07,125.195,124.38,124.71,0.33,0.27,149145.467463,907,124.8477,{"date":129,"open":130,"high":131,"low":132,"close":121,"change":90,"percent_change":91,"volume":133,"transactions":134,"vwap":135},"2026-09-21",124.78,124.8129,123.97,152328.934563,1077,124.4577,{"date":137,"open":138,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",124.65,123.485,123.96,-0.34,-0.27,68237.021108,939,123.9582,{"date":147,"open":148,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",125.26,124.23,124.3,0.67,0.54,55899.801512,616,124.586,{"date":157,"open":158,"high":159,"low":160,"close":111,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",124.59,125.06,122.575,-0.7,-0.56,122662.404551,1051,124.2299,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":102,"volume":173,"transactions":174,"vwap":175},"2026-09-15",125,125.0256,124.145,124.33,-0.54,73810.249832,802,124.4151,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-14",125.14,125.46,124.76,124.87,-1.15,-0.91,57546.286382,951,125.0154,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-11",126.1,126.3796,125.6,126.02,1.01,0.81,67741.877774,774,125.9874,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-10",125.5,125.79,124.84,125.01,-1.18,-0.94,60621.295695,832,125.2612,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-09",127.2,127.36,126.08,126.19,-1.37,-1.07,130024.592573,1020,126.3521,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",128.58,127.5,127.56,-0.83,-0.65,71105.477294,1028,128.0217,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-04",127.69,128.67,127.595,128.39,0.21,0.16,44352.169048,681,128.3284,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-03",127.75,128.19,126.97,128.18,1.07,0.84,68503.005819,842,127.7914,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-02",126.46,127.23,126.38,127.11,0.86,0.68,51337.179798,815,126.8924,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-01",127,127.1,125.98,126.25,-1.31,-1.03,55987.228019,915,126.5753,{"date":275,"open":276,"high":277,"low":278,"close":224,"change":226,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-31",128.1,128.15,127.26,-0.51,52773.998519,996,127.5403,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-28",129.88,130.099,128.17,128.21,-1.51,-1.16,70102.702988,858,128.751,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-27",129.9,129.915,129.19,129.72,0.04,0.03,62330.073966,855,129.6241,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-26",128.64,130.03,129.68,0.8,0.62,73221.558873,845,129.5961,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-25",129.49,128.48,128.88,-0.06,-0.05,79081.073007,945,128.8128,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-24",129.78,128.599,128.94,-0.99,-0.76,73716.971581,1002,129.0461,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-21",130.15,129.39,129.93,0.63,0.49,55723.68328,790,129.775,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-20",129.62,130.39,129.23,129.3,-1.01,-0.78,63569.226079,866,129.6383,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-19",131.72,130.18,130.31,-0.4,-0.31,66162.610291,791,130.6741,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-18",132.24,132.34,130.7,130.71,-2.12,-1.6,66323.030584,884,131.2212,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-17",132.91,133.07,132.6103,132.83,-0.25,-0.19,108599.614398,1033,132.8511,{"date":389,"open":390,"high":25,"low":369,"close":391,"change":392,"percent_change":91,"volume":393,"transactions":394,"vwap":395},"2026-08-14",132.71,133.08,0.45,115231.88785,931,132.8728,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":341,"percent_change":402,"volume":403,"transactions":228,"vwap":404},"2026-08-13",132.48,132.81,132.15,132.63,0.37,100836.875189,132.5297,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":90,"volume":411,"transactions":412,"vwap":413},"2026-08-12",132.41,131.5,132.14,0.55,81829.501759,863,132.0921,{"date":415,"open":416,"high":368,"low":416,"close":417,"change":91,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-11",131.49,131.59,0.26,60361.84093,871,131.7775,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":102,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-10",131.54,131.655,131.08,131.25,-0.33,57851.062527,978,131.4007,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-07",131.01,131.88,130.83,131.68,1.79,1.38,68280.934608,820,131.585,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-06",130.34,131.26,129.86,129.89,-0.39,-0.3,77501.538895,1050,130.2626,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":113,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-05",131.43,131.78,130.28,-0.66,69040.47628,808,130.7744,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-04",129.46,131.35,129.03,131.15,2.32,1.8,67288.357155,953,130.5742,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-03",127.45,128.86,127.44,128.83,1.47,1.15,104430.11457,1065,128.2423,{"date":486,"open":277,"high":277,"low":487,"close":212,"change":69,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-31",126.6,-0.08,45511.09942,652,127.5739,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":194,"volume":498,"transactions":499,"vwap":500},"2026-07-30",127.61,126.105,127.46,1.02,80495.056305,1086,126.9858,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-29",128.23,128.3094,126.2953,126.44,-2.22,-1.73,59591.587072,716,127.0467,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-28",128.46,128.81,127.91,128.66,0.06,0.05,53909.943106,661,128.4804,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",129.06,129.74,127.8,128.6,0.39,0.3,92262.832785,1106,128.5225,{"date":535,"open":536,"high":537,"low":538,"close":288,"change":539,"percent_change":392,"volume":540,"transactions":541,"vwap":542},"2026-07-24",128.26,129.14,127.875,0.57,69823.900461,647,128.4894,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-23",127.3,128.165,126.9,127.64,-0.49,-0.38,79856.704619,937,127.5183,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-22",127.95,128.785,128.13,-0.02,83970.281533,889,128.3022,{"date":564,"open":565,"high":566,"low":567,"close":277,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-21",127.51,128.235,127.07,1.33,1.05,96428.033302,831,127.7835,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":270,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-20",128.42,126.82,-0.81,64086.01068,813,127.5344,{"date":582,"open":496,"high":583,"low":584,"close":585,"change":586,"percent_change":226,"volume":587,"transactions":588,"vwap":589},"2026-07-17",128.5099,127.22,127.85,-0.84,68988.562007,983,127.9263,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-16",127.38,129.05,127.2876,128.69,0.66,0.52,69651.92696,923,128.4569,{"date":602,"open":603,"high":517,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-15",128.36,127.37,128.03,0.09,0.07,51817.82238,715,128.117,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":239,"vwap":620},"2026-07-14",128.38,128.7901,127.62,127.94,0.59,0.46,58018.308031,127.9267,{"date":622,"open":243,"high":623,"low":624,"close":625,"change":161,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-13",128.195,127.077213,127.35,-0.55,70126.323155,826,127.4575,{"date":631,"open":632,"high":632,"low":255,"close":633,"change":559,"percent_change":559,"volume":634,"transactions":9,"vwap":633},"2026-07-10",128.44,128.050003,70900,{"date":636,"open":637,"high":515,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-09",127.41,128.070007,1.61,1.27,76000,{"date":643,"open":547,"high":644,"low":179,"close":254,"change":645,"percent_change":330,"volume":646,"transactions":9,"vwap":254},"2026-07-08",126.95,-1.27,70200,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-07",128.89999,127.48,127.73,-1.45,-1.12,98500,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-06",128.97,129.52,129.17999,0.51,0.4,77400,{"date":664,"open":665,"high":666,"low":223,"close":233,"change":667,"percent_change":549,"volume":668,"transactions":9,"vwap":233},"2026-07-02",129.95,130.62,-0.63,68600,{"date":670,"open":671,"high":672,"low":673,"close":350,"change":674,"percent_change":586,"volume":675,"transactions":9,"vwap":350},"2026-07-01",130.039993,130.53999,129.070007,-1.1,317200,{"date":677,"open":678,"high":679,"low":349,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-30",129.66,130.60001,130.39999,0.9,0.69,90700,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":660,"percent_change":661,"volume":690,"transactions":9,"vwap":689},"2026-06-29",129.28,129.50999,127.99,129.5,101900,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":142,"volume":698,"transactions":9,"vwap":696},"2026-06-26",128.73,129.39999,128.14,128.99001,-0.35,147300,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-25",129.24001,130.45,128.78999,129.34,1.13,0.88,107900,{"date":709,"open":548,"high":710,"low":548,"close":711,"change":712,"percent_change":91,"volume":713,"transactions":9,"vwap":711},"2026-06-24",129.0099945,128.21001,0.43,45900,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":351,"volume":721,"transactions":9,"vwap":719},"2026-06-23",127.21,128.75,127.010002,127.78,-1.3,84000,{"date":723,"open":724,"high":350,"low":725,"close":726,"change":410,"percent_change":712,"volume":727,"transactions":9,"vwap":726},"2026-06-22",128.87,128.60001,129.080002,88400,{"date":729,"open":613,"high":730,"low":731,"close":732,"change":733,"percent_change":247,"volume":734,"transactions":9,"vwap":732},"2026-06-18",128.63,127.6,128.53,1.36,49000,{"date":736,"open":737,"high":738,"low":265,"close":739,"change":740,"percent_change":645,"volume":741,"transactions":9,"vwap":739},"2026-06-17",128.85001,129.85001,127.17,-1.63,63100,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":102,"percent_change":428,"volume":748,"transactions":9,"vwap":747},"2026-06-16",129.49001,130.16,128.64999,128.8,87700,{"date":750,"open":751,"high":751,"low":752,"close":349,"change":753,"percent_change":529,"volume":754,"transactions":9,"vwap":349},"2026-06-15",130.42,128.98,0.5,120100,{"date":756,"open":757,"high":350,"low":758,"close":693,"change":32,"percent_change":759,"volume":760,"transactions":9,"vwap":693},"2026-06-12",128.25,127.58,0.78,57300,{"date":762,"open":763,"high":764,"low":765,"close":651,"change":766,"percent_change":767,"volume":721,"transactions":9,"vwap":651},"2026-06-11",125.55,127.83,125.37,3.15,2.53,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-10",126.12,127.31,124.58,-1.78,-1.41,62600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-09",126.41,127.89,123.88,126.36,0.92,0.73,116200,{"date":786,"open":770,"high":787,"low":788,"close":789,"change":530,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-08",126.32,125.36,125.44,0.24,46700,{"date":793,"open":794,"high":794,"low":795,"close":178,"change":796,"percent_change":797,"volume":760,"transactions":9,"vwap":178},"2026-06-05",126.88,124.77,-2.53,-1.98,{"date":799,"open":800,"high":801,"low":265,"close":802,"change":618,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-04",127.28,127.97,127.67,0.36,56000,{"date":806,"open":807,"high":808,"low":809,"close":716,"change":559,"percent_change":559,"volume":810,"transactions":9,"vwap":716},"2026-06-03",126.79,127.49,126.4,62900,{"date":812,"open":813,"high":814,"low":815,"close":255,"change":50,"percent_change":258,"volume":816,"transactions":9,"vwap":255},"2026-06-02",125.86,127.29,125.77,60500,{"date":818,"open":819,"high":254,"low":820,"close":821,"change":822,"percent_change":320,"volume":823,"transactions":9,"vwap":821},"2026-06-01",125.66,125.13,126.15,-0.07,67000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-29",126.07,126.59,125.83,126.22,0.19,0.15,51700,{"date":834,"open":200,"high":506,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-28",124.85,126.029999,0.13,0.1,46000,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":550,"volume":847,"transactions":9,"vwap":845},"2026-05-27",126.58,126.7,125.8,125.9,-0.48,58900,{"date":849,"open":850,"high":256,"low":851,"close":256,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":256},"2026-05-26",125.52,125.15,1.95,1.57,60400,{"date":856,"open":857,"high":858,"low":111,"close":859,"change":50,"percent_change":706,"volume":791,"transactions":9,"vwap":859},"2026-05-22",124.050003,124.63,124.43,{"date":861,"open":67,"high":862,"low":863,"close":864,"change":865,"percent_change":606,"volume":866,"transactions":9,"vwap":864},"2026-05-21",123.74,121.77,123.35,0.11,82100,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":852,"volume":874,"transactions":9,"vwap":872},"2026-05-20",121.62,123.26,120.72,123.24,2.36,83300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-19",121.55,121.68,120.54,120.88,-1.2,-0.98,78000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-18",122.71,123.099998,121.74,122.080002,-0.14,-0.11,90100,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":740,"volume":899,"transactions":9,"vwap":897},"2026-05-15",123.47,122.089996,122.22,-2.03,41200,{"date":901,"open":902,"high":202,"low":140,"close":17,"change":903,"percent_change":529,"volume":904,"transactions":9,"vwap":17},"2026-05-14",124.41,0.48,64700,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":142,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-13",124.32,123.14,123.77,-0.22,75400,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-12",124.64,122.66,124.040001,-0.86,-0.69,64100,{"date":921,"open":765,"high":922,"low":923,"close":924,"change":697,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-11",125.41,124.69,124.9,-0.28,67600,{"date":928,"open":929,"high":929,"low":130,"close":930,"change":152,"percent_change":712,"volume":931,"transactions":9,"vwap":930},"2026-05-08",125.57,125.25,47200,{"date":933,"open":934,"high":934,"low":935,"close":122,"change":373,"percent_change":645,"volume":936,"transactions":9,"vwap":122},"2026-05-07",127.080002,124.61,64500,{"date":938,"open":939,"high":506,"low":788,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-06",125.62,126.31,2.27,1.83,139800,{"date":945,"open":946,"high":947,"low":948,"close":916,"change":949,"percent_change":49,"volume":950,"transactions":9,"vwap":916},"2026-05-05",123.33,124.17,122.86,1.6,77800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-04",122.82,123.61,121.95,122.44,-0.71,-0.58,81900,{"date":961,"open":111,"high":111,"low":962,"close":963,"change":964,"percent_change":559,"volume":965,"transactions":9,"vwap":963},"2026-05-01",122.99,123.15,-0.03,80000,{"date":967,"open":877,"high":97,"low":877,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-30",123.18,2.02,1.67,52100,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":586,"percent_change":918,"volume":977,"transactions":9,"vwap":976},"2026-04-29",122.059998,120.64,121.16,108500,{"date":979,"open":887,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-28",123.22,121.69,122,-1.23,-1,107000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-27",123.38,123.76,122.95,123.23,0.02,67700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":790,"volume":1001,"transactions":9,"vwap":999},"2026-04-24",123.41,123.83,122.68,123.21,0.29,79000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":321,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-23",122.94,123.51,121.66,122.92,-0.04,73500,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":846,"percent_change":449,"volume":1015,"transactions":9,"vwap":1014},"2026-04-22",124.73,122.65,122.97,85500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":86,"change":80,"percent_change":958,"volume":866,"transactions":9,"vwap":86},"2026-04-21",124.51,125.3,123.12,{"date":1022,"open":1023,"high":1024,"low":1023,"close":947,"change":783,"percent_change":617,"volume":1025,"transactions":9,"vwap":947},"2026-04-20",123.089996,124.21,71400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-17",122.2,124.099998,122.14,123.44,2.47,2.04,66200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":831,"volume":1042,"transactions":9,"vwap":1040},"2026-04-16",120.99,121.54,120.65,120.97,0.18,41400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-15",121.14,121.33,120.49,120.79,-0.32,-0.26,73600,{"date":1053,"open":1054,"high":1055,"low":1039,"close":48,"change":539,"percent_change":1056,"volume":1057,"transactions":9,"vwap":48},"2026-04-14",120.96,121.41,0.47,70800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":879,"change":49,"percent_change":1063,"volume":1064,"transactions":9,"vwap":879},"2026-04-13",118.78,120.57,118.7,1.1,91200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":361,"percent_change":428,"volume":1071,"transactions":9,"vwap":1070},"2026-04-10",119.86,119.96,119.059998,119.23,203100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":530,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-09",118.85,120.059998,118.75,119.63,0.25,74700,{"date":1081,"open":1070,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":721,"transactions":9,"vwap":1084},"2026-04-08",120.029999,119.010002,119.33,3.28,2.83,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-07",115.5,116.57,115.33,116.050003,0.23,0.2,81300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":618,"percent_change":661,"volume":1102,"transactions":9,"vwap":1101},"2026-04-06",115.24,115.89,114.82,115.82,78800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":837,"percent_change":865,"volume":1109,"transactions":9,"vwap":1108},"2026-04-02",113.57,115.96,113.23,115.36,109700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":310,"volume":1117,"transactions":9,"vwap":1115},"2026-04-01",115.019997,116.040001,115.010002,115.23,0.91,63400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-31",112.42,114.68,112.16,114.32,3.3,2.97,135400,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":919,"transactions":9,"vwap":1131},"2026-03-30",113.07,110.68,111.019997,-0.9,-0.8,{"date":1135,"open":1107,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-27",113.31,111.71,111.92,-1.84,-1.62,68800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":289,"volume":1149,"transactions":9,"vwap":1147},"2026-03-26",114.3,115.55,113.7,113.76,-1.74,108200,{"date":1151,"open":1152,"high":1092,"low":1153,"close":1089,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1089},"2026-03-25",115.75,114.22,1.06,0.93,121900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":152,"percent_change":1056,"volume":1163,"transactions":9,"vwap":1162},"2026-03-24",112.76,114.91,112.62,114.44,109400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-23",114,115.65,113.47,113.9,2.11,1.89,73400,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-20",113.99,111,111.79,-2.58,-2.26,100500,{"date":1182,"open":1159,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1078,"volume":1187,"transactions":9,"vwap":1185},"2026-03-19",114.93,112.75,114.37,0.28,74600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":79,"volume":1195,"transactions":9,"vwap":1193},"2026-03-18",114.75,115.47,114.050003,114.089996,-1.02,65600,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-17",114.72,115.69,115.11,0.97,0.85,47300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":706,"percent_change":759,"volume":1210,"transactions":9,"vwap":1209},"2026-03-16",114.55,115.34,114.099998,114.14,113800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":890,"volume":1218,"transactions":9,"vwap":1216},"2026-03-13",114.2,114.73,113.010002,113.26,-0.16,119100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-12",114.6,114.78,113.42,-2.42,-2.09,69500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":142,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-11",115.72,116.37,115.07,115.84,-0.23,98900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":279,"volume":1242,"transactions":9,"vwap":1240},"2026-03-10",116.6,118.080002,116.019997,116.11,-0.59,84300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-09",114.58,116.87,112.94,116.7,1.14,0.99,107800,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-06",116.46,115,115.56,-2.79,-2.36,132900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1140,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-05",119,119.91,117.5,118.35,-1.35,87900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1008,"percent_change":964,"volume":1274,"transactions":9,"vwap":1273},"2026-03-04",120.62,120.78,119.19,119.97,60600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":508,"volume":1282,"transactions":9,"vwap":1280},"2026-03-03",119.38,120.53,117.27,120.010002,-2.11,129800,{"date":1284,"open":1285,"high":1286,"low":1082,"close":1287,"change":1154,"percent_change":706,"volume":1288,"transactions":9,"vwap":1287},"2026-03-02",120.23,122.35,122.12,98200,{"date":1290,"open":975,"high":1291,"low":1292,"close":1293,"change":330,"percent_change":577,"volume":1294,"transactions":9,"vwap":1293},"2026-02-27",121.099998,120.019997,121.059998,59300,{"date":1296,"open":1297,"high":1287,"low":1298,"close":1299,"change":1300,"percent_change":91,"volume":1301,"transactions":9,"vwap":1299},"2026-02-26",121.9,120.84,122.050003,0.41,116300,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":903,"percent_change":661,"volume":1307,"transactions":9,"vwap":1306},"2026-02-25",121.99,120.69,121.64,85400,{"date":1309,"open":1310,"high":1311,"low":1310,"close":976,"change":22,"percent_change":1312,"volume":1313,"transactions":9,"vwap":976},"2026-02-24",120.099998,121.27,0.98,49500,{"date":1315,"open":878,"high":1316,"low":1317,"close":1318,"change":372,"percent_change":1148,"volume":1319,"transactions":9,"vwap":1318},"2026-02-23",121.82,119.4,119.98,64300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":311,"volume":1327,"transactions":9,"vwap":1325},"2026-02-20",121.040001,122.74,121,122.099998,0.75,70100,{"date":1329,"open":1054,"high":1055,"low":1330,"close":1331,"change":1008,"percent_change":964,"volume":1332,"transactions":9,"vwap":1331},"2026-02-19",120.61,121.35,54500,{"date":1334,"open":1335,"high":1028,"low":1336,"close":1337,"change":1338,"percent_change":618,"volume":1339,"transactions":9,"vwap":1337},"2026-02-18",120.95,120.59,121.39,0.56,96400,{"date":1341,"open":1342,"high":1291,"low":1343,"close":1344,"change":236,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-17",120.58,119.39,120.83,0.17,134400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1270,"change":50,"percent_change":681,"volume":1352,"transactions":9,"vwap":1270},"2026-02-13",119.68,121.3,118.82,82400,{"date":1354,"open":974,"high":1355,"low":1262,"close":1356,"change":1357,"percent_change":774,"volume":1358,"transactions":9,"vwap":1356},"2026-02-12",122.69,119.54,-1.71,75600,{"date":1360,"open":1361,"high":1362,"low":1270,"close":1363,"change":141,"percent_change":925,"volume":1364,"transactions":9,"vwap":1363},"2026-02-11",122.17,122.58,121.25,101500,{"date":1366,"open":1367,"high":896,"low":1368,"close":1369,"change":321,"percent_change":1008,"volume":1370,"transactions":9,"vwap":1369},"2026-02-10",121.67,121.34,121.59,106400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1306,"change":837,"percent_change":865,"volume":1376,"transactions":9,"vwap":1306},"2026-02-09",121.32,121.92,120.87,57700,{"date":1378,"open":1272,"high":1369,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-06",119.12,121.51,3.73,3.17,102700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":279,"volume":1391,"transactions":9,"vwap":1389},"2026-02-05",117.43,118.72,117.28,117.78,-0.6,80200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-04",118.14,119.019997,116.94,118.38,0.83,0.71,107200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":830,"volume":1408,"transactions":9,"vwap":1406},"2026-02-03",117.66,118.3,116.45,117.55,0.22,140300,{"date":1410,"open":1239,"high":1411,"low":1239,"close":1412,"change":23,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-02",117.67,117.33,0.82,166000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1230,"change":1420,"percent_change":79,"volume":1421,"transactions":9,"vwap":1230},"2026-01-30",116.67,117.51,115.61,-1.04,55800,{"date":1423,"open":1238,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-29",118.23,116.089996,117.41,-0.21,-0.18,114100,{"date":1431,"open":1432,"high":1404,"low":1433,"close":1434,"change":925,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-28",118.19,117.35,117.62,-0.24,151700,{"date":1438,"open":1238,"high":1238,"low":1439,"close":1440,"change":607,"percent_change":518,"volume":1226,"transactions":9,"vwap":1440},"2026-01-27",117.48,117.9,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":488,"volume":1274,"transactions":9,"vwap":1446},"2026-01-26",118.050003,118.63,117.61,117.83,-0.09,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":204,"percent_change":330,"volume":1454,"transactions":9,"vwap":1453},"2026-01-23",118.97,119.040001,117.56,117.92,124500,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1008,"percent_change":964,"volume":1461,"transactions":9,"vwap":1460},"2026-01-22",119.9,120.27,118.94,119.099998,76500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-21",117.97,119.61,117.85,119.14,2.17,1.86,139200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1140,"percent_change":215,"volume":1477,"transactions":9,"vwap":1476},"2026-01-20",117.22,118.11,116.81,116.97,91000,{"date":1479,"open":1480,"high":1467,"low":1481,"close":1482,"change":1483,"percent_change":141,"volume":1484,"transactions":9,"vwap":1482},"2026-01-16",118.95,118.27,118.59,-0.41,73800,{"date":1486,"open":1487,"high":1343,"low":1487,"close":1262,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1262},"2026-01-15",118.26,1.4,1.19,73100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":237,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-14",117.37,117.82,116.98,117.6,0.14,125000,{"date":1500,"open":1445,"high":1501,"low":1502,"close":1503,"change":1078,"percent_change":236,"volume":1504,"transactions":9,"vwap":1503},"2026-01-13",117.89,117,117.44,44900,{"date":1506,"open":1090,"high":1507,"low":1508,"close":1509,"change":830,"percent_change":237,"volume":1510,"transactions":9,"vwap":1509},"2026-01-12",117.3,116.26,117.19,53300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1502,"change":782,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1502},"2026-01-09",116.43,117.18,116.17,0.79,113900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":753,"percent_change":712,"volume":1524,"transactions":9,"vwap":1523},"2026-01-08",115.35,116.25,115.2,116.080002,256400,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":331,"volume":1531,"transactions":9,"vwap":1529},"2026-01-07",116.51,115.37,115.58,-0.88,63900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1254,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1254},"2026-01-06",114.53,116.54,114.26,1.66,1.45,256300,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":480,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-05",113.68,115.15,114.8,1.3,71000,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-02",112.37,113.45,111.86,113.33,1.53,1.37,74900,{"date":1557,"open":1247,"high":1247,"low":1558,"close":1559,"change":881,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-31",111.77,111.8,-1.06,49600,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":428,"volume":1568,"transactions":9,"vwap":1566},"2025-12-30",113.55,112.92,113,-0.37,114200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":161,"percent_change":59,"volume":1575,"transactions":9,"vwap":1574},"2025-12-29",113.71,114.040001,113.080002,113.37,105800,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":837,"percent_change":865,"volume":1581,"transactions":9,"vwap":1580},"2025-12-26",114.11,113.65,114.07,58000,{"date":1583,"open":1584,"high":1585,"low":1146,"close":1586,"change":607,"percent_change":518,"volume":1587,"transactions":9,"vwap":1586},"2025-12-24",113.82,114.29,113.94,53000,{"date":1589,"open":1590,"high":1591,"low":1564,"close":1590,"change":428,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-23",113.87,114.28,-0.29,71900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1213,"change":152,"percent_change":903,"volume":1599,"transactions":9,"vwap":1213},"2025-12-22",113.8,114.47,113.75,94100,{"date":1601,"open":1602,"high":1603,"low":1566,"close":1604,"change":1155,"percent_change":1413,"volume":1605,"transactions":9,"vwap":1604},"2025-12-19",113.040001,113.81,113.66,56100,{"date":1607,"open":1608,"high":1146,"low":1609,"close":1610,"change":660,"percent_change":392,"volume":1611,"transactions":9,"vwap":1610},"2025-12-18",113.25,112.5,112.73,34700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-17",113.029999,113.69,112.07,112.22,-0.47,-0.42,71700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-16",113.4,113.58,112.18,112.69,-0.73,-0.64,38000,{"date":1631,"open":1632,"high":1123,"low":1633,"close":1223,"change":1233,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1223},"2025-12-15",114.31,113.15,-0.2,91500,{"date":1637,"open":1638,"high":1207,"low":1639,"close":1579,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1579},"2025-12-12",115.32,113.35,-1.53,-1.33,45100,{"date":1644,"open":1645,"high":1646,"low":1169,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-11",113.91,115.27,115.18,1.17,1.03,106500,{"date":1652,"open":1653,"high":1632,"low":1653,"close":1654,"change":1655,"percent_change":1171,"volume":1656,"transactions":9,"vwap":1654},"2025-12-10",111.97,114.010002,2.12,57200,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":488,"percent_change":822,"volume":1662,"transactions":9,"vwap":1661},"2025-12-09",111.69,112.81,111.89,55400,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1653,"change":1667,"percent_change":626,"volume":1668,"transactions":9,"vwap":1653},"2025-12-08",112.74,111.85,-0.62,69600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":606,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-05",112.63,113.16,112.34,112.59,0.08,72200,{"date":1678,"open":1551,"high":1679,"low":1551,"close":1609,"change":660,"percent_change":618,"volume":1680,"transactions":9,"vwap":1609},"2025-12-04",112.83,46200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1413,"percent_change":1687,"volume":713,"transactions":9,"vwap":1686},"2025-12-03",111.099998,112.080002,111.080002,111.99,0.74,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1483,"volume":1694,"transactions":9,"vwap":1692},"2025-12-02",112.12,111.16,111.17,-0.46,66300,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":667,"percent_change":162,"volume":1700,"transactions":9,"vwap":1699},"2025-12-01",111.21,112.39,111.63,46100,{"date":1702,"open":1138,"high":1703,"low":1699,"close":1704,"change":1705,"percent_change":410,"volume":1706,"transactions":9,"vwap":1704},"2025-11-28",112.32,112.26,0.61,32600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":596,"percent_change":617,"volume":931,"transactions":9,"vwap":1712},"2025-11-26",111.040001,112.38,110.96,111.65,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1469,"volume":1719,"transactions":9,"vwap":1717},"2025-11-25",108.96,111.07,110.99,2.03,51200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1715,"change":569,"percent_change":1201,"volume":1725,"transactions":9,"vwap":1715},"2025-11-24",108.089996,109.23,107.91,73200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1724,"change":767,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1724},"2025-11-21",105.78,108.46,105.7,2.4,67800,{"date":1734,"open":1735,"high":1736,"low":26,"close":1737,"change":1738,"percent_change":1640,"volume":1739,"transactions":9,"vwap":1737},"2025-11-20",108.39,108.77,105.38,-1.64,90300,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":865,"percent_change":838,"volume":1746,"transactions":9,"vwap":1745},"2025-11-19",106.98,107.56,106.56,107.019997,62000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":123,"volume":1754,"transactions":9,"vwap":1752},"2025-11-18",106.089996,107.39,105.88,106.91,0.35,259200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1744,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1744},"2025-11-17",108.36,108.61,106.24,-2.04,-1.88,68100,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":384,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-14",107.58,109.2,108.6,-0.17,60300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1225,"percent_change":1761,"volume":1650,"transactions":9,"vwap":1775},"2025-11-13",110.43,110.74,108.56,108.79,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":91,"volume":1782,"transactions":9,"vwap":1780},"2025-11-12",110.8,111.49,110.88,0.38,56900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-11",110.34,110.85,110.099998,110.5,0.01,30200,{"date":1792,"open":1793,"high":1780,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-10",110.78,109.6,110.49,0.7,0.64,60900,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1489,"percent_change":1063,"volume":1803,"transactions":9,"vwap":1802},"2025-11-07",107.81,109.79,58800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1767,"change":1194,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1767},"2025-11-06",109.69,109.96,108.21,-0.93,101200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":783,"percent_change":151,"volume":1817,"transactions":9,"vwap":1816},"2025-11-05",109.059998,110.29,109.050003,109.62,40300,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":586,"volume":1824,"transactions":9,"vwap":1822},"2025-11-04",108.38,109.24,108.89,-0.92,58300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1447,"percent_change":488,"volume":1830,"transactions":9,"vwap":1828},"2025-11-03",109.78,109.81,108.51,60700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":151,"percent_change":1705,"volume":1656,"transactions":9,"vwap":1836},"2025-10-31",109.42,110.029999,109.099998,109.9,{"date":1838,"open":1839,"high":1130,"low":1766,"close":1723,"change":1840,"percent_change":112,"volume":1421,"transactions":9,"vwap":1723},"2025-10-30",109.59,-1.19,{"date":1842,"open":1843,"high":1699,"low":1836,"close":1844,"change":1845,"percent_change":1390,"volume":1846,"transactions":9,"vwap":1844},"2025-10-29",110.7,110.42,-0.67,79300,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":330,"percent_change":1530,"volume":1852,"transactions":9,"vwap":1851},"2025-10-28",112.019997,110.98,111.089996,79400,{"date":1854,"open":1855,"high":1856,"low":1558,"close":1684,"change":90,"percent_change":1781,"volume":1857,"transactions":9,"vwap":1684},"2025-10-27",112.6,112.61,85600,{"date":1859,"open":1860,"high":1704,"low":1861,"close":1861,"change":151,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-24",112.19,111.66,0.6,72300,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1717,"change":1868,"percent_change":49,"volume":1869,"transactions":9,"vwap":1717},"2025-10-23",109.94,111.22,1.43,61400,{"date":1871,"open":1778,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-22",110.9,109.080002,109.56,-1.26,-1.14,75200,{"date":1879,"open":1880,"high":1692,"low":1881,"close":1882,"change":392,"percent_change":1300,"volume":1883,"transactions":9,"vwap":1882},"2025-10-21",110.4,110,110.82,52800,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":481,"volume":1891,"transactions":9,"vwap":1889},"2025-10-20",109.95,110.55,109.84,110.37,1.26,50700,{"date":1893,"open":1894,"high":1723,"low":1895,"close":1896,"change":1000,"percent_change":124,"volume":1897,"transactions":9,"vwap":1896},"2025-10-17",108.68,108.33,109.11,53800,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1266,"percent_change":983,"volume":1903,"transactions":9,"vwap":1902},"2025-10-16",110.44,108.43,108.82,83800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":838,"percent_change":606,"volume":823,"transactions":9,"vwap":1909},"2025-10-15",110.83,111.33,109.33,110.17,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1649,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-14",107.96,110.64,110.07,0.94,80100,{"date":1918,"open":1901,"high":1833,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-13",108.22,109.040001,2.07,1.94,54400,{"date":1925,"open":1926,"high":1795,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-10",110.3,106.94,106.97,-3.15,-2.86,92500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":290,"percent_change":1420,"volume":1938,"transactions":9,"vwap":1937},"2025-10-09",111.23,111.53,109.88,110.12,55700,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":569,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-08",110.77,111.47,110.27,111.28,0.95,53900,{"date":1948,"open":1137,"high":1137,"low":1949,"close":1950,"change":983,"percent_change":674,"volume":775,"transactions":9,"vwap":1950},"2025-10-07",109.87,110.23,{"date":1952,"open":1953,"high":1954,"low":1691,"close":1955,"change":1407,"percent_change":1094,"volume":1956,"transactions":9,"vwap":1955},"2025-10-06",111.9,111.95,111.46,105200,{"date":1958,"open":1907,"high":1959,"low":1683,"close":1960,"change":123,"percent_change":530,"volume":1961,"transactions":9,"vwap":1960},"2025-10-03",111.93,111.24,46400,{"date":1963,"open":1778,"high":1709,"low":1914,"close":1964,"change":1345,"percent_change":831,"volume":1965,"transactions":9,"vwap":1964},"2025-10-02",110.91,63800,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1773,"change":803,"percent_change":123,"volume":1970,"transactions":9,"vwap":1773},"2025-10-01",110.010002,110.87,48800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":606,"percent_change":1675,"volume":1977,"transactions":9,"vwap":1976},"2025-09-30",110.21,110.52,109.43,110.38,81600,{"date":1979,"open":1980,"high":1980,"low":1881,"close":1814,"change":383,"percent_change":1233,"volume":1981,"transactions":9,"vwap":1814},"2025-09-29",111.11,50000,{"date":1983,"open":1806,"high":1984,"low":1806,"close":1985,"change":50,"percent_change":1250,"volume":1965,"transactions":9,"vwap":1985},"2025-09-26",110.67,110.54,{"date":1987,"open":1821,"high":1988,"low":1989,"close":1990,"change":59,"percent_change":626,"volume":1991,"transactions":9,"vwap":1990},"2025-09-25",109.53,108.84,109.46,36700,{"date":1993,"open":1994,"high":1944,"low":1914,"close":1914,"change":983,"percent_change":1995,"volume":1680,"transactions":9,"vwap":1914},"2025-09-24",111.2,-1.11,{"date":1997,"open":1998,"high":1999,"low":1691,"close":2000,"change":2001,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-09-23",111.59,112.41,111.3,0,71500,{"date":2004,"open":2005,"high":1935,"low":1773,"close":2000,"change":488,"percent_change":822,"volume":2006,"transactions":9,"vwap":2000},"2025-09-22",111.14,38900,{"date":2008,"open":2009,"high":1120,"low":2010,"close":2011,"change":1132,"percent_change":1133,"volume":2012,"transactions":9,"vwap":2011},"2025-09-19",112.29,111.19,111.38,41300,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-09-18",111.57,112.44,111.18,112.28,1.29,1.16,61700,{"date":2023,"open":1907,"high":2024,"low":2025,"close":1717,"change":1008,"percent_change":1008,"volume":1769,"transactions":9,"vwap":1717},"2025-09-17",112.25,110.089996,{"date":2027,"open":2028,"high":1942,"low":1900,"close":2029,"change":1050,"percent_change":1233,"volume":2030,"transactions":9,"vwap":2029},"2025-09-16",111.42,111.029999,46500,{"date":2032,"open":2033,"high":1616,"low":1960,"close":2034,"change":2035,"percent_change":2035,"volume":1970,"transactions":9,"vwap":2034},"2025-09-15",111.74,111.29,-0.01,{"date":2037,"open":2009,"high":2038,"low":2000,"close":2000,"change":2039,"percent_change":674,"volume":2040,"transactions":9,"vwap":2000},"2025-09-12",112.33,-1.24,60100,{"date":2042,"open":1716,"high":1674,"low":2043,"close":2044,"change":2045,"percent_change":970,"volume":2046,"transactions":9,"vwap":2044},"2025-09-11",111.050003,112.54,1.85,82900,{"date":2048,"open":1969,"high":2028,"low":1900,"close":2049,"change":891,"percent_change":69,"volume":2050,"transactions":9,"vwap":2049},"2025-09-10",110.69,35700,{"date":2052,"open":2053,"high":2053,"low":2054,"close":1778,"change":1194,"percent_change":183,"volume":2055,"transactions":9,"vwap":1778},"2025-09-09",111.68,110.45,50800,{"date":2057,"open":2058,"high":2058,"low":1851,"close":2059,"change":1789,"percent_change":1789,"volume":2060,"transactions":9,"vwap":2059},"2025-09-08",112,111.82,37400,{"date":2062,"open":2063,"high":2064,"low":1780,"close":2065,"change":1338,"percent_change":753,"volume":2066,"transactions":9,"vwap":2065},"2025-09-05",111.78,112.64,111.81,83400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2070},"2025-09-04",110.019997,111.25,109.67,1.65,1.51,52600,{"date":2076,"open":2077,"high":2078,"low":1813,"close":1794,"change":142,"percent_change":383,"volume":2079,"transactions":9,"vwap":1794},"2025-09-03",109.65,110.31,167700,{"date":2081,"open":2082,"high":1949,"low":2083,"close":1949,"change":1693,"percent_change":1619,"volume":2084,"transactions":9,"vwap":1949},"2025-09-02",109.18,108.93,112600,{"date":2086,"open":1176,"high":1716,"low":1866,"close":2087,"change":549,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-08-29",110.33,-0.44,100000,{"date":2091,"open":1176,"high":1176,"low":1943,"close":1882,"change":519,"percent_change":519,"volume":2092,"transactions":9,"vwap":1882},"2025-08-28",44400,{"date":2094,"open":1888,"high":2095,"low":2096,"close":1941,"change":2097,"percent_change":682,"volume":2098,"transactions":9,"vwap":1941},"2025-08-27",110.89,109.8,0.76,52700,{"date":2100,"open":2101,"high":2102,"low":1827,"close":1968,"change":410,"percent_change":753,"volume":2103,"transactions":9,"vwap":1968},"2025-08-26",109.92,110.28,54000,{"date":2105,"open":2106,"high":2106,"low":1990,"close":1990,"change":113,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1990},"2025-08-25",110.19,-0.79,78400,{"date":2110,"open":1724,"high":2111,"low":1724,"close":2087,"change":2112,"percent_change":2113,"volume":734,"transactions":9,"vwap":2087},"2025-08-22",110.76,2.95,2.75,{"date":2115,"open":1928,"high":2116,"low":2117,"close":2118,"change":1428,"percent_change":1768,"volume":2119,"transactions":9,"vwap":2118},"2025-08-21",107.59,106.79,107.38,45700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1743,"change":2125,"percent_change":1619,"volume":1891,"transactions":9,"vwap":1743},"2025-08-20",107.83,107.99,107.010002,-0.45,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":236,"percent_change":830,"volume":2132,"transactions":9,"vwap":2131},"2025-08-19",107.9,108.86,107.73,108.010002,63300,{"date":2134,"open":2135,"high":2136,"low":1750,"close":2136,"change":1186,"percent_change":418,"volume":727,"transactions":9,"vwap":2136},"2025-08-18",107.55,107.8,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":958,"percent_change":172,"volume":2142,"transactions":9,"vwap":2141},"2025-08-15",108.23,107.47,107.52,35600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":720,"volume":2150,"transactions":9,"vwap":2148},"2025-08-14",108.29,108.32,107.51,108.099998,-1.42,47000,{"date":2152,"open":2153,"high":1988,"low":2154,"close":2155,"change":970,"percent_change":2156,"volume":1694,"transactions":9,"vwap":2155},"2025-08-13",108.25,107.95,109.52,1.55,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":469,"volume":1226,"transactions":9,"vwap":2162},"2025-08-12",105.97,107.86,105.85,107.85,2.45,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2088,"percent_change":1619,"volume":2170,"transactions":9,"vwap":2169},"2025-08-11",105.99,106.16,105.18,105.4,160700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2035,"percent_change":2035,"volume":2177,"transactions":9,"vwap":2176},"2025-08-08",106.2,106.42,105.72,105.84,43800,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2161,"change":2182,"percent_change":890,"volume":2183,"transactions":9,"vwap":2161},"2025-08-07",107.11,105.42,-0.15,41700,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":428,"percent_change":362,"volume":2189,"transactions":9,"vwap":2188},"2025-08-06",106.39,105.69,106,80500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":69,"percent_change":1447,"volume":2196,"transactions":9,"vwap":2195},"2025-08-05",106.62,106.72,105.53,106.33,39000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":1488,"percent_change":568,"volume":839,"transactions":9,"vwap":2200},"2025-08-04",105.75,106.43,105.61,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":1226,"transactions":9,"vwap":2207},"2025-08-01",105.41,105.58,103.92,105.029999,-1.59,-1.49,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2192,"change":2215,"percent_change":653,"volume":1339,"transactions":9,"vwap":2192},"2025-07-31",107.41,108,106.48,-1.21,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2122,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2122},"2025-07-30",108.67,109,107.37,-0.74,-0.68,46900,{"date":2225,"open":1766,"high":1766,"low":2226,"close":2227,"change":2182,"percent_change":890,"volume":2228,"transactions":9,"vwap":2227},"2025-07-29",108.24,108.57,30300,{"date":2230,"open":2231,"high":2231,"low":1774,"close":2232,"change":1435,"percent_change":910,"volume":839,"transactions":9,"vwap":2232},"2025-07-28",109.34,108.72,{"date":2234,"open":2235,"high":1715,"low":2154,"close":1715,"change":32,"percent_change":1155,"volume":2236,"transactions":9,"vwap":1715},"2025-07-25",108.53,31300,{"date":2238,"open":2239,"high":2218,"low":2240,"close":1912,"change":2241,"percent_change":113,"volume":2242,"transactions":9,"vwap":1912},"2025-07-24",108.52,107.92,-0.95,39100,{"date":2244,"open":1775,"high":1920,"low":2245,"close":2246,"change":706,"percent_change":194,"volume":2247,"transactions":9,"vwap":2246},"2025-07-23",108.49,108.91,54900,{"date":2249,"open":2250,"high":1808,"low":2250,"close":2251,"change":2252,"percent_change":1545,"volume":2253,"transactions":9,"vwap":2251},"2025-07-22",106.92,108.029999,1.39,49100,{"date":2255,"open":2116,"high":2256,"low":2257,"close":2257,"change":1627,"percent_change":2222,"volume":2258,"transactions":9,"vwap":2257},"2025-07-21",107.71,106.64,51000,{"date":2260,"open":2261,"high":2251,"low":1745,"close":2220,"change":68,"percent_change":891,"volume":2262,"transactions":9,"vwap":2220},"2025-07-18",107.94,35400,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":1648,"percent_change":1063,"volume":2268,"transactions":9,"vwap":2267},"2025-07-17",106.35,107.64,107.49,54800,{"date":2270,"open":2271,"high":2200,"low":2272,"close":2273,"change":597,"percent_change":341,"volume":2274,"transactions":9,"vwap":2273},"2025-07-16",106.28,104.74,106.32,140100,{"date":2276,"open":2213,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-07-15",108.14,105.74,105.8,-1.93,-1.79,79600,{"date":2284,"open":2180,"high":2285,"low":2286,"close":2130,"change":803,"percent_change":91,"volume":2287,"transactions":9,"vwap":2130},"2025-07-14",107.76,107.029999,32900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2220,"change":205,"percent_change":113,"volume":2293,"transactions":9,"vwap":2220},"2025-07-11",107.6,107.74,107.22,49300,{"date":2295,"open":2296,"high":1822,"low":2297,"close":2298,"change":617,"percent_change":410,"volume":2299,"transactions":9,"vwap":2298},"2025-07-10",107.75,107.65,108.31,43900,{"date":2301,"open":2302,"high":2122,"low":2303,"close":2304,"change":712,"percent_change":661,"volume":1732,"transactions":9,"vwap":2304},"2025-07-09",107.78,106.96,107.72,{"date":2306,"open":2307,"high":2136,"low":2124,"close":2308,"change":1056,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-07-08",107.050003,107.29,0.44,34900,{"date":2312,"open":2313,"high":2123,"low":2314,"close":2315,"change":2316,"percent_change":112,"volume":904,"transactions":9,"vwap":2315},"2025-07-07",107.43,106.21,106.82,-1.17,{"date":2318,"open":2304,"high":2319,"low":2320,"close":2123,"change":617,"percent_change":410,"volume":2321,"transactions":9,"vwap":2123},"2025-07-03",108.11,107.62,42800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":705,"percent_change":1154,"volume":2327,"transactions":9,"vwap":2325},"2025-07-02",106.31,107.4,105.92,82700,{"date":2329,"open":2330,"high":1928,"low":2330,"close":2331,"change":2019,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-07-01",104.59,106.27,1.23,129500,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":607,"percent_change":607,"volume":2339,"transactions":9,"vwap":2338},"2025-06-30",105.23,104.54,104.98,237200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1407,"percent_change":236,"volume":2346,"transactions":9,"vwap":2345},"2025-06-27",104.94,105.63,104.42,104.91,135100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":247,"percent_change":1649,"volume":2353,"transactions":9,"vwap":2352},"2025-06-26",103.77,104.75,103.76,104.69,83700,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2107,"volume":2360,"transactions":9,"vwap":2358},"2025-06-25",104.55,103.54,103.62,-0.82,97100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1945,"percent_change":782,"volume":2367,"transactions":9,"vwap":2366},"2025-06-24",104.16,104.72,103.86,104.44,357800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":706,"percent_change":258,"volume":2103,"transactions":9,"vwap":2373},"2025-06-23",102.4,103.58,101.62,103.49,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1008,"percent_change":1008,"volume":2380,"transactions":9,"vwap":2379},"2025-06-20",103,103.22,102.17,102.61,71600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1781,"percent_change":402,"volume":2387,"transactions":9,"vwap":2386},"2025-06-18",102.35,103.42,102.23,102.65,85800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1132,"percent_change":113,"volume":2299,"transactions":9,"vwap":2393},"2025-06-17",102.49,102.96,102.2,102.27,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1648,"percent_change":481,"volume":2400,"transactions":9,"vwap":2399},"2025-06-16",102.87,103.68,102.68,103.17,35000,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1640,"volume":2408,"transactions":9,"vwap":2406},"2025-06-13",102.5,103.14,101.63,102,-1.58,75000,{"date":2410,"open":2411,"high":2371,"low":2412,"close":2371,"change":607,"percent_change":607,"volume":2055,"transactions":9,"vwap":2371},"2025-06-12",102.92,102.83,{"date":2414,"open":2415,"high":2416,"low":2377,"close":2417,"change":958,"percent_change":162,"volume":2418,"transactions":9,"vwap":2417},"2025-06-11",104.33,104.36,103.51,70000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":803,"percent_change":1753,"volume":2425,"transactions":9,"vwap":2424},"2025-06-10",104.010002,104.4,103.7,104.089996,40500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1186,"percent_change":124,"volume":2432,"transactions":9,"vwap":2431},"2025-06-09",103.85,104.24,103.34,103.73,58500,{"date":2434,"open":2435,"high":2436,"low":2376,"close":2437,"change":1154,"percent_change":2438,"volume":1015,"transactions":9,"vwap":2437},"2025-06-06",103.39,103.6,103.45,1.04,{"date":2440,"open":2386,"high":2441,"low":2442,"close":2443,"change":1634,"percent_change":384,"volume":2444,"transactions":9,"vwap":2443},"2025-06-05",103.019997,101.99,102.39,37000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":384,"percent_change":1428,"volume":2451,"transactions":9,"vwap":2450},"2025-06-04",102.98,103.18,102.53,102.59,75900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1890,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-06-03",101.67,102.94,101.51,102.78,1.24,50500,{"date":2461,"open":2462,"high":2372,"low":2463,"close":2464,"change":1447,"percent_change":1447,"volume":847,"transactions":9,"vwap":2464},"2025-06-02",101.58,100.14,101.52,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":102,"percent_change":1619,"volume":2471,"transactions":9,"vwap":2470},"2025-05-30",101.71,101.98,100.98,101.61,39500,{"date":2473,"open":2379,"high":2379,"low":2474,"close":2475,"change":790,"percent_change":790,"volume":2476,"transactions":9,"vwap":2475},"2025-05-29",101.2,102.040001,223800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1641,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-05-28",103.13,103.19,101.7,101.8,-1.29,43200,{"date":2486,"open":2487,"high":2479,"low":2488,"close":2479,"change":2489,"percent_change":2490,"volume":1746,"transactions":9,"vwap":2479},"2025-05-27",102.15,101.49,2.26,2.24,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":891,"percent_change":891,"volume":1970,"transactions":9,"vwap":2495},"2025-05-23",99.59,101.15,100.87,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2469,"change":1217,"percent_change":1217,"volume":2501,"transactions":9,"vwap":2469},"2025-05-22",100.96,101.59,100.46,198200,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-05-21",102.99,103.099998,101.14,-2.78,-2.68,42400,{"date":2511,"open":2512,"high":2366,"low":2513,"close":2206,"change":925,"percent_change":142,"volume":2514,"transactions":9,"vwap":2206},"2025-05-20",103.99,103.63,199600,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":2520,"percent_change":846,"volume":2521,"transactions":9,"vwap":2519},"2025-05-19",103.23,104.3,104.2,-0.5,62100,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2525,"change":1249,"percent_change":1063,"volume":2527,"transactions":9,"vwap":2525},"2025-05-16",103.74,104.7,103.44,60000,{"date":2529,"open":2376,"high":2530,"low":2531,"close":2530,"change":1186,"percent_change":124,"volume":2532,"transactions":9,"vwap":2530},"2025-05-15",103.56,102.66,41800,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1592,"percent_change":925,"volume":2539,"transactions":9,"vwap":2538},"2025-05-14",103.55,103.72,103.11,103.28,37200,{"date":2541,"open":2542,"high":2543,"low":2417,"close":2544,"change":2545,"percent_change":530,"volume":2546,"transactions":9,"vwap":2544},"2025-05-13",103.64,104,103.57,0.31,61900,{"date":2548,"open":2479,"high":2397,"low":2390,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-05-12",103.26,3.52,3.53,88500,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":68,"percent_change":68,"volume":854,"transactions":9,"vwap":2558},"2025-05-09",100.099998,100.24,99.43,99.74,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2458,"volume":1117,"transactions":9,"vwap":2564},"2025-05-08",99.45,100.68,99.15,99.86,1.22,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":402,"percent_change":1781,"volume":2572,"transactions":9,"vwap":2571},"2025-05-07",98.66,99.11,98.019997,98.64,53700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2107,"percent_change":1133,"volume":2579,"transactions":9,"vwap":2578},"2025-05-06",98.12,99.040001,97.94,98.27,117200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1217,"percent_change":1217,"volume":2586,"transactions":9,"vwap":2585},"2025-05-05",98.58,99.7,98.5,99.059998,81000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-02",98.36,99.46,98.23,99.22,2.3,2.37,87800,{"date":2597,"open":2598,"high":2577,"low":2599,"close":2600,"change":1862,"percent_change":311,"volume":2601,"transactions":9,"vwap":2600},"2025-05-01",96.78,96.23,96.92,198100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":141,"percent_change":697,"volume":2608,"transactions":9,"vwap":2607},"2025-04-30",95.34,96.63,94.27,96.32,143600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":410,"percent_change":539,"volume":2615,"transactions":9,"vwap":2614},"2025-04-29",95.99,97.11,95.68,96.66,452000,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":123,"volume":2623,"transactions":9,"vwap":2621},"2025-04-28",95.93,96.6,95.23,96.11,0.32,76600,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":361,"percent_change":1619,"volume":2630,"transactions":9,"vwap":2629},"2025-04-25",95.52,96.07,95.19,95.79,81200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2636},"2025-04-24",94.52,96.31,94.14,96.19,1.98,2.1,63000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2565,"percent_change":49,"volume":2646,"transactions":9,"vwap":2645},"2025-04-23",95.51,97,93.95,94.21,104400,{"date":39,"open":2648,"high":2649,"low":35,"close":2650,"change":22,"percent_change":2019,"volume":2651,"transactions":9,"vwap":2650},91.81,93.28,92.99,95100,{"status":2653,"indices":2654,"watchlist":2692,"sectors":2713,"benchmarks":2758},"success",[2655,2661,2667,2673,2679,2685],{"symbol":2656,"name":2657,"price":2658,"change":2659,"pct_change":783,"is_up":11,"sparkline":2660,"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":2662,"name":2663,"price":2664,"change":2665,"pct_change":32,"is_up":11,"sparkline":2666,"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":2668,"name":2669,"price":2670,"change":2671,"pct_change":341,"is_up":11,"sparkline":2672,"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":2674,"name":2675,"price":2676,"change":2677,"pct_change":1489,"is_up":11,"sparkline":2678,"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":2680,"name":2681,"price":2682,"change":2683,"pct_change":681,"is_up":11,"sparkline":2684,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2686,"name":2687,"price":2688,"change":112,"pct_change":2689,"is_up":2690,"sparkline":2691,"date":5},"VIX","CBOE VIX",15.31,-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",[2693,2700,2706],{"symbol":2694,"name":2695,"price":2696,"change":2697,"pct_change":2698,"is_up":11,"sparkline":2699,"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":2701,"name":2702,"price":2703,"change":2704,"pct_change":497,"is_up":11,"sparkline":2705,"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":2707,"name":2708,"price":2709,"change":2710,"pct_change":2711,"is_up":11,"sparkline":2712,"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",[2714,2718,2722,2726,2730,2734,2738,2742,2746,2750,2754],{"name":2715,"etf":2716,"change":193,"price":2717,"is_up":11},"Technology","XLK",199.81,{"name":2719,"etf":2720,"change":518,"price":2721,"is_up":11},"Financials","XLF",53.49,{"name":2723,"etf":2724,"change":2035,"price":2725,"is_up":2690},"Healthcare","XLV",166.18,{"name":2727,"etf":2728,"change":705,"price":2729,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2731,"etf":2732,"change":1078,"price":2733,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2735,"etf":2736,"change":661,"price":2737,"is_up":11},"Energy","XLE",62.95,{"name":2739,"etf":2740,"change":759,"price":2741,"is_up":11},"Industrials","XLI",169.95,{"name":2743,"etf":2744,"change":596,"price":2745,"is_up":11},"Materials","XLB",48.86,{"name":2747,"etf":2748,"change":2622,"price":2749,"is_up":11},"Real Estate","XLRE",40.81,{"name":2751,"etf":2752,"change":1781,"price":2753,"is_up":11},"Utilities","XLU",39.83,{"name":2755,"etf":2756,"change":1753,"price":2757,"is_up":11},"Comm Services","XLC",110.32,[2759,2763,2767,2771],{"ticker":2760,"name":2761,"price":2762,"change":1687,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2764,"name":2765,"price":2766,"change":497,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2768,"name":2769,"price":2770,"change":341,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2772,"name":2773,"price":2774,"change":681,"is_up":11},"IWM","iShares Russell 2000",281.52]