[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NANR":3,"stock-historical-NANR":30,"homepage-market-summary":2744},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NANR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P North American Natural Resources ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6634,1.425566,"Semi-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},85.7,84.83,86.1199,84.17,84.79,0.91,1.07,52076.791472,92.21,61.4,39824.41287813147,78.9,2713,{"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},51.85,40748,14872927.632411,63.9,"2025-04-23",[41,44,53,64,73,83,94,105,114,125,135,144,154,165,175,186,195,204,214,224,235,245,254,262,273,282,292,302,312,321,330,339,348,359,369,380,390,400,409,415,423,434,442,452,462,473,483,493,504,515,524,534,545,554,565,576,585,596,606,615,625,633,642,648,657,666,673,680,689,696,703,710,719,727,733,741,750,759,766,773,780,789,796,804,812,820,828,835,842,848,855,861,866,873,879,886,893,900,907,915,923,931,939,946,954,961,968,976,982,988,995,1004,1010,1017,1025,1031,1038,1044,1052,1060,1067,1073,1081,1087,1093,1099,1104,1111,1116,1124,1129,1135,1141,1148,1156,1162,1168,1176,1185,1193,1199,1204,1212,1219,1225,1232,1236,1244,1251,1257,1263,1268,1274,1281,1289,1295,1301,1308,1312,1319,1327,1332,1339,1347,1351,1357,1365,1374,1381,1389,1397,1405,1411,1417,1424,1431,1438,1446,1453,1460,1469,1477,1483,1491,1499,1507,1515,1522,1529,1538,1545,1552,1559,1565,1572,1578,1586,1592,1599,1607,1612,1620,1628,1635,1643,1652,1660,1667,1675,1681,1686,1692,1699,1706,1714,1722,1729,1737,1745,1752,1759,1767,1773,1781,1788,1795,1804,1812,1819,1826,1833,1840,1847,1855,1862,1868,1875,1882,1889,1895,1902,1909,1915,1923,1931,1939,1947,1954,1963,1969,1977,1983,1990,1998,2005,2012,2018,2024,2031,2037,2044,2051,2057,2063,2069,2076,2082,2089,2094,2101,2108,2113,2120,2127,2133,2137,2144,2153,2162,2169,2176,2184,2192,2200,2207,2214,2222,2229,2237,2243,2250,2259,2264,2271,2276,2282,2289,2296,2303,2310,2316,2322,2331,2337,2344,2350,2358,2364,2370,2376,2379,2386,2393,2398,2405,2412,2418,2426,2434,2440,2448,2453,2457,2464,2471,2478,2484,2489,2496,2502,2508,2515,2523,2530,2536,2545,2552,2560,2566,2574,2581,2587,2592,2599,2607,2613,2618,2624,2629,2635,2642,2648,2655,2662,2668,2674,2682,2689,2696,2702,2710,2717,2723,2728,2736],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},387,85.8505,{"date":45,"open":46,"high":47,"low":46,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-02",84.4,85.1572,0.5135,0.61,9988.303011,237,84.9135,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-01",83.73,84.3782,83.185,84.2765,0.5065,0.6,17272.275467,320,84.1068,{"date":65,"open":66,"high":66,"low":67,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-30",84.86,83.77,-0.59,-0.7,10890.317658,240,84.4178,{"date":74,"open":75,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-29",84.6,84.09,84.36,-0.49,-0.58,13446.199228,267,84.3335,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-28",85.4,85.56,84.825,84.85,-1.2379,-1.44,15939.866977,273,85.1801,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-25",86.01,86.27,85.58,86.0879,-0.1821,-0.21,18312.038311,294,85.8748,{"date":106,"open":107,"high":107,"low":108,"close":97,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-24",86.96,86.225,-0.5612,-0.65,14454.104744,336,86.5009,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-23",87.21,87.4099,86.7801,86.8312,-0.7588,-0.87,15290.983938,270,87.0419,{"date":126,"open":127,"high":128,"low":127,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-22",86.8,87.95,87.59,0.69,0.79,19687.0659,315,87.6457,{"date":136,"open":137,"high":137,"low":138,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-21",88.35,86.9,-1.4483,-1.64,17219.918304,405,87.3372,{"date":145,"open":146,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-18",89.14,88.18,88.3483,-1.0567,-1.18,29249.039589,472,88.3806,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-17",88.64,89.412,88.54,89.405,1.545,1.76,17552.583035,394,89.074,{"date":166,"open":167,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-16",89.85,87.17,87.86,-1.89,-2.11,62683.972894,475,88.5849,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-15",88.79,89.86,88.69,89.75,1.29,1.46,14637.485437,347,89.5275,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",89.72,88.46,-1.38,-1.54,14842.541191,346,88.9694,{"date":196,"open":197,"high":197,"low":188,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-11",90.22,89.84,0.1107,0.12,11047.773777,274,89.9123,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-10",90.73,89.59,89.7293,-1.5107,-1.66,21117.378666,356,89.9986,{"date":215,"open":216,"high":25,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-09",91.63,91,91.24,0.48,0.53,27969.115659,430,91.4731,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-08",90.78,91.67,90.6973,90.76,0.39,0.43,22995.908654,425,91.0853,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":121,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-04",90.26,90.6319,89.525,90.37,-0.95,17895.465246,386,90.2575,{"date":246,"open":247,"high":247,"low":248,"close":218,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-03",91.87,90.89,0.34,0.37,31514.934472,467,91.2956,{"date":255,"open":167,"high":217,"low":167,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-02",90.9,1.25,1.39,73039.8378,513,90.6697,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-01",89.5,89.915,89.11,89.65,-0.1,-0.11,13800.97825,341,89.6068,{"date":274,"open":275,"high":197,"low":276,"close":180,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-31",89.97,89.04,0.3635,0.41,62536.8542,489,89.4035,{"date":283,"open":197,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-28",90.5198,88.88,89.3865,-0.7935,-0.88,18274.11702,758,89.2881,{"date":293,"open":294,"high":295,"low":264,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-27",89.78,90.335,90.18,0.09,0.1,70263.03974,302,90.0141,{"date":303,"open":304,"high":305,"low":198,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-26",89.88,90.62,90.09,-0.5,-0.55,10509.103698,272,90.2352,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":101,"percent_change":318,"volume":319,"transactions":163,"vwap":320},"2026-08-25",89.81,90.95,89.64,90.59,-0.23,33803.02449,90.6204,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":307,"percent_change":308,"volume":327,"transactions":328,"vwap":329},"2026-08-24",91.38,91.57,90.12,90.8,26918.952778,519,90.7502,{"date":331,"open":326,"high":332,"low":326,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-21",91.33,91.3,1.55,1.73,30540.545834,494,91.0893,{"date":340,"open":341,"high":342,"low":341,"close":180,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-20",88.99,90.3218,0.9619,1.08,22153.282353,478,89.7243,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-19",88.23,89.6,88.16,88.7881,2.0481,2.36,15871.183958,357,88.9085,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-18",87.3,86.43,86.74,-0.3,-0.34,16679.6988,329,86.8829,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-17",86.39,87.25,86.07,87.04,0.9,1.04,26830.35571,287,86.9549,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-14",85.75,86.665,86.14,0.98,1.15,11165.28021,282,86.1896,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-13",85.37,84.73,85.16,-0.74,-0.86,13052.9075,268,85.0737,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":200,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-12",86.19,85.41,85.9,0.14,76961.9013,654,85.7398,{"date":410,"open":392,"high":411,"low":392,"close":411,"change":278,"percent_change":219,"volume":412,"transactions":413,"vwap":414},"2026-08-11",85.78,33459.932353,589,85.6159,{"date":416,"open":417,"high":392,"low":417,"close":392,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-10",83.28,2.32,2.79,32413.42316,553,84.524,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-07",82.81,83.385,82.56,83.05,1.24,1.52,27288.2034,371,82.9735,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":298,"percent_change":200,"volume":439,"transactions":440,"vwap":441},"2026-08-06",82.03,81.63,81.81,19943.8063,271,81.8065,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":49,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-05",82.49,82.84,81.59,81.71,0.75,57121.9518,466,81.9329,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-04",80.17,81.3499,81.1,1.1043,1.38,21751.55269,251,80.8973,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-03",79.75,80.12,79.33,79.9957,-0.1243,-0.16,46201.60328,499,79.8456,{"date":474,"open":475,"high":476,"low":477,"close":465,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-31",80.39,80.63,79.252792,-1.01,-1.24,54213.0488,502,80.2494,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":182,"volume":490,"transactions":491,"vwap":492},"2026-07-30",80.08,81.2,79.9,81.13,1.17,11885.7668,242,80.5095,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-29",80.35,80.56,79.54,79.96,0.46,0.58,145331.447873,763,79.8598,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-28",80.06,80.1749,79.4911,79.5,-0.79,-0.98,16379.803449,305,79.6932,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":510,"volume":521,"transactions":522,"vwap":523},"2026-07-27",80.59,79.99,80.29,-0.64,29526.9541,285,80.1302,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":60,"volume":531,"transactions":532,"vwap":533},"2026-07-24",80.71,81.0984,80.6,80.93,0.4803,11281.4005,250,80.8598,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-23",80.92,81.35,80.43,80.4497,-0.3103,-0.38,25080.547791,327,80.9298,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":310,"vwap":553},"2026-07-22",80.16,81.08,80.76,1.565,1.98,27504.179701,80.8861,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-21",78.26,79.22,78.23,79.195,1.505,1.94,8213.64453,212,78.7881,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-20",77.51,77.93,77.3587,77.69,-0.12,-0.15,12568.705989,252,77.7367,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":32,"volume":582,"transactions":583,"vwap":584},"2026-07-17",77.43,77.81,77.35,0.77,23002.030465,477,77.5997,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-16",77.29,77.5427,76.95,77.04,-0.5103,-0.66,14133.48704,245,77.1866,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-15",78.07,76.7436,77.5503,-0.3597,-0.46,9952.234929,257,77.4069,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":522,"vwap":614},"2026-07-14",78.39,77.64,77.91,0.57,0.74,14544.158429,77.8485,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-13",76.87,77.67,77.34,0.68,0.89,17044.621761,333,77.3069,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-10",76.22,76.785,76.66,0.51,0.67,21000,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-09",76.46,76.558,76.019997,76.15,0.21,0.28,12900,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":318,"percent_change":364,"volume":647,"transactions":9,"vwap":646},"2026-07-08",76.39,75.66,75.94,24300,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-07",76.43,76.55,75.63,76.17,0.13,0.17,25900,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-06",76.35,76.37,75.93,76.040001,-0.02,-0.03,29100,{"date":667,"open":668,"high":650,"low":669,"close":670,"change":671,"percent_change":430,"volume":672,"transactions":9,"vwap":670},"2026-07-02",75.65,75.294,76.059998,1.14,77300,{"date":674,"open":675,"high":661,"low":676,"close":677,"change":79,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-01",75.059998,74.85,74.92,-0.77,85600,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-30",75.71,75.72,75.334,75.5,0.06,0.08,108600,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":288,"volume":695,"transactions":9,"vwap":693},"2026-06-29",76.11,75.26,75.44,-0.67,11000,{"date":697,"open":698,"high":699,"low":700,"close":691,"change":701,"percent_change":571,"volume":702,"transactions":9,"vwap":691},"2026-06-26",76.18,76.73,75.89,-0.09,15900,{"date":704,"open":705,"high":660,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-25",75.77,76.2,1.09,1.45,11900,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-24",75.23,75.68,74.79,75.11,-1.645,-2.14,21300,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":170,"volume":726,"transactions":9,"vwap":724},"2026-06-23",76.88,77.39,76.445,76.755,-1.475,32500,{"date":728,"open":618,"high":558,"low":729,"close":558,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":558},"2026-06-22",77.48,0.19,0.24,22400,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-18",79.51,77.65,78.040001,-1.41,-1.77,43400,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-17",80.665,81.359,79.37,79.45,-1.4,-1.73,11100,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-16",80.55,81.168,80.48,80.85,0.264,0.33,8800,{"date":760,"open":755,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-15",81.22,80.586,0.006,0.01,34500,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":709,"transactions":9,"vwap":770},"2026-06-12",79.43,80.776,80.58,1.44,1.82,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":32,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-11",78.55,79.44,79.14,1.28,11200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-10",78.65,79.24,77.98,78.14,-0.964,-1.22,15500,{"date":790,"open":791,"high":791,"low":568,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-09",80.45,79.104,-0.966,-1.21,12800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":249,"volume":803,"transactions":9,"vwap":801},"2026-06-08",80.54,80.73,79.95,80.07,0.27,14200,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-05",82.83,79.63,79.8,-3.83,-4.58,21900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":731,"volume":819,"transactions":9,"vwap":817},"2026-06-04",83.48,84.029999,83.44,83.63,0.2,28500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":819,"transactions":9,"vwap":825},"2026-06-03",83.68,84.084999,83.040001,83.43,-0.45,-0.54,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":458,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-02",82.71,84,83.88,1.67,26700,{"date":836,"open":837,"high":425,"low":838,"close":839,"change":840,"percent_change":365,"volume":841,"transactions":9,"vwap":839},"2026-06-01",81.75,81.68,82.5,-0.28,41000,{"date":843,"open":839,"high":844,"low":845,"close":846,"change":847,"percent_change":654,"volume":632,"transactions":9,"vwap":846},"2026-05-29",82.96,82.291,82.78,0.11,{"date":849,"open":447,"high":850,"low":851,"close":852,"change":853,"percent_change":671,"volume":854,"transactions":9,"vwap":852},"2026-05-28",82.955,81.42,82.67,0.93,14500,{"date":856,"open":837,"high":857,"low":858,"close":859,"change":860,"percent_change":479,"volume":656,"transactions":9,"vwap":859},"2026-05-27",82.25,81.525,81.74,-1.03,{"date":862,"open":852,"high":426,"low":852,"close":863,"change":864,"percent_change":611,"volume":865,"transactions":9,"vwap":863},"2026-05-26",82.77,0.47,32400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":764,"percent_change":764,"volume":872,"transactions":9,"vwap":871},"2026-05-22",82.46,82.68,81.95,82.3,35100,{"date":874,"open":875,"high":876,"low":877,"close":875,"change":701,"percent_change":269,"volume":878,"transactions":9,"vwap":875},"2026-05-21",82.29,82.51,82.135,17100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":687,"percent_change":298,"volume":885,"transactions":9,"vwap":884},"2026-05-20",82.44,82.76,82.23,82.38,14300,{"date":887,"open":888,"high":888,"low":889,"close":871,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":871},"2026-05-19",82.86,81.65,-0.878,-1.06,46400,{"date":894,"open":895,"high":896,"low":852,"close":897,"change":898,"percent_change":899,"volume":718,"transactions":9,"vwap":897},"2026-05-18",83.059998,83.35,83.178,0.328,0.4,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":841,"transactions":9,"vwap":904},"2026-05-15",83.38,82.33,82.85,-1.625,-1.92,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-14",85.12,84.050003,84.475,-0.61,-0.72,21500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":732,"transactions":9,"vwap":920},"2026-05-13",85.019997,85.21,84.52,85.084999,-0.209,-0.25,{"date":924,"open":925,"high":85,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-12",84.69,83.51,85.294,0.545,0.64,22900,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-11",83.32,84.889,84.749,2.048,2.48,26600,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":375,"volume":945,"transactions":9,"vwap":943},"2026-05-08",82.53,82.99,82.701,0.739,19800,{"date":947,"open":948,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-07",83.53,83.55,81.962,-1.412,-1.69,128400,{"date":955,"open":956,"high":957,"low":844,"close":958,"change":959,"percent_change":611,"volume":960,"transactions":9,"vwap":958},"2026-05-06",83.24,83.573,83.374,0.472,41800,{"date":962,"open":888,"high":963,"low":882,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-05",83.31,82.902,0.697,0.85,32600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":922,"volume":975,"transactions":9,"vwap":973},"2026-05-04",82.15,82.7,82.11,82.205,-0.205,31100,{"date":977,"open":978,"high":978,"low":857,"close":979,"change":980,"percent_change":860,"volume":981,"transactions":9,"vwap":979},"2026-05-01",83.11,82.41,-0.857,22800,{"date":983,"open":903,"high":984,"low":903,"close":985,"change":986,"percent_change":987,"volume":945,"transactions":9,"vwap":985},"2026-04-30",83.29,83.267,1.102,1.34,{"date":989,"open":990,"high":871,"low":991,"close":992,"change":993,"percent_change":686,"volume":994,"transactions":9,"vwap":992},"2026-04-29",82.27,81.82,82.165,0.047,37900,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-28",82.63,82.87,81.816,82.118,-0.792,-0.96,19000,{"date":1005,"open":895,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":663,"volume":641,"transactions":9,"vwap":1008},"2026-04-27",83.325,82.6,82.91,-0.018,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":654,"volume":945,"transactions":9,"vwap":1015},"2026-04-24",82.82,82.93,82.505,82.928,0.107,{"date":1018,"open":844,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-23",83.2,82.32,82.821,-0.469,-0.56,34300,{"date":1026,"open":1027,"high":1028,"low":942,"close":984,"change":1029,"percent_change":23,"volume":1030,"transactions":9,"vwap":984},"2026-04-22",83.3,83.54,0.88,16600,{"date":1032,"open":825,"high":1033,"low":1034,"close":979,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":979},"2026-04-21",83.61,82.28,-1.1,-1.32,60500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":926,"change":297,"percent_change":847,"volume":1043,"transactions":9,"vwap":926},"2026-04-20",83.41,83.78,82.79,17400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":307,"volume":1051,"transactions":9,"vwap":1049},"2026-04-17",83.27,83.66,82.685,83.42,-0.418,67700,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-16",83.4,84.11,83.838,0.648,0.78,39700,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-15",83.87,83.19,-0.92,-1.09,37000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1055,"change":1023,"percent_change":592,"volume":1072,"transactions":9,"vwap":1055},"2026-04-14",84.75,84.765,83.84,47600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":967,"transactions":9,"vwap":1078},"2026-04-13",84.39,84.72,84.135,84.67,0.32,0.38,{"date":1082,"open":1055,"high":1083,"low":1055,"close":1084,"change":1080,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-10",84.76,84.35,0.45,18000,{"date":1088,"open":21,"high":403,"low":1089,"close":1090,"change":1091,"percent_change":1002,"volume":1092,"transactions":9,"vwap":1090},"2026-04-09",83.925,83.97,-0.81,45700,{"date":1094,"open":1095,"high":1096,"low":67,"close":1096,"change":1097,"percent_change":639,"volume":1098,"transactions":9,"vwap":1096},"2026-04-08",84.28,84.78,0.18,24500,{"date":1100,"open":1101,"high":75,"low":1102,"close":75,"change":231,"percent_change":630,"volume":1103,"transactions":9,"vwap":75},"2026-04-07",84.13,83.96,73200,{"date":1105,"open":1062,"high":1106,"low":1107,"close":20,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":20},"2026-04-06",84.235,83.589,0.04,0.05,23800,{"date":1112,"open":902,"high":1113,"low":417,"close":1101,"change":731,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1101},"2026-04-02",84.33,0.29,33000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":269,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-01",83.79,84.369,83.37,83.89,-0.13,85500,{"date":1125,"open":817,"high":21,"low":1126,"close":831,"change":1127,"percent_change":708,"volume":1128,"transactions":9,"vwap":831},"2026-03-31",83,1.2,325800,{"date":1130,"open":1084,"high":919,"low":1131,"close":1132,"change":1133,"percent_change":912,"volume":1134,"transactions":9,"vwap":1132},"2026-03-30",82.4,82.8,-0.51,31300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":963,"change":771,"percent_change":161,"volume":1140,"transactions":9,"vwap":963},"2026-03-27",81.94,83.525,81.89,49700,{"date":1142,"open":889,"high":1143,"low":889,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-26",82.649,81.87,-0.323,-0.39,16300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":621,"volume":1155,"transactions":9,"vwap":1153},"2026-03-25",82.18,82.449,82,82.193,0.723,45500,{"date":1157,"open":1158,"high":1152,"low":1158,"close":1159,"change":771,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-24",79.86,81.47,1.8,35700,{"date":1163,"open":1164,"high":538,"low":1165,"close":1166,"change":334,"percent_change":551,"volume":1167,"transactions":9,"vwap":1166},"2026-03-23",78.36,78.2,80.029999,31600,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-20",79.87,78.34,78.48,-1.16,-1.46,22200,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-19",79.36,80.158,78.5,79.64,-1.05,-1.3,44800,{"date":1186,"open":889,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-18",81.69,80.671,80.69,-1.59,-1.93,81000,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1034,"change":220,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1034},"2026-03-17",82.089996,82.98,0.65,35600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":837,"change":757,"percent_change":278,"volume":834,"transactions":9,"vwap":837},"2026-03-16",81.55,82.12,81.24,{"date":1205,"open":1206,"high":1207,"low":1208,"close":851,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":851},"2026-03-13",82.62,82.64,81.18,-1.31,-1.58,37500,{"date":1213,"open":1008,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-12",83.505,82.54,82.73,0,62400,{"date":1220,"open":1221,"high":863,"low":1222,"close":1216,"change":1223,"percent_change":853,"volume":1224,"transactions":9,"vwap":1216},"2026-03-11",81.46,81.335,0.76,34600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":298,"percent_change":200,"volume":1231,"transactions":9,"vwap":1230},"2026-03-10",82.14,82.9,81.8,81.97,769000,{"date":1233,"open":1203,"high":1234,"low":1166,"close":1144,"change":687,"percent_change":298,"volume":1235,"transactions":9,"vwap":1144},"2026-03-09",82.099998,34900,{"date":1237,"open":1144,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-06",82.21,80.885,81.79,-0.18,-0.22,39000,{"date":1245,"open":1246,"high":1247,"low":486,"close":1230,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1230},"2026-03-05",83.010002,83.21,-1.26,-1.51,28600,{"date":1252,"open":817,"high":1253,"low":1254,"close":1255,"change":764,"percent_change":764,"volume":1256,"transactions":9,"vwap":1255},"2026-03-04",83.64,82.94,83.23,60800,{"date":1258,"open":1113,"high":1113,"low":1152,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-03",83.22,-2.96,-3.43,54800,{"date":1264,"open":1265,"high":1265,"low":918,"close":1266,"change":1058,"percent_change":22,"volume":1267,"transactions":9,"vwap":1266},"2026-03-02",86.58,86.18,72000,{"date":1269,"open":75,"high":1270,"low":1271,"close":85,"change":429,"percent_change":1272,"volume":1273,"transactions":9,"vwap":85},"2026-02-27",85.47,84.18,1.47,55200,{"date":1275,"open":1276,"high":1277,"low":881,"close":1278,"change":1279,"percent_change":131,"volume":1280,"transactions":9,"vwap":1278},"2026-02-26",83.16,84.245,84.16,0.661,31900,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-25",84.38,83.080002,83.499,-0.311,-0.37,24000,{"date":1290,"open":997,"high":1291,"low":1292,"close":1293,"change":1197,"percent_change":1058,"volume":1294,"transactions":9,"vwap":1293},"2026-02-24",83.878,82.525,83.81,42000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1276,"change":929,"percent_change":1058,"volume":1300,"transactions":9,"vwap":1276},"2026-02-23",82.55,83.835,82.45,62100,{"date":1302,"open":1303,"high":1216,"low":1304,"close":1305,"change":1306,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-20",82.2,81.48,82.52,-0.01,48300,{"date":1309,"open":1310,"high":882,"low":1311,"close":941,"change":49,"percent_change":612,"volume":1167,"transactions":9,"vwap":941},"2026-02-19",81.92,81.842,{"date":1313,"open":1314,"high":972,"low":1315,"close":1310,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1310},"2026-02-18",81.32,81.23,1.36,1.69,1073100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":496,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":496},"2026-02-17",80.96,81.040001,79.040001,-1.33,-1.62,44500,{"date":1328,"open":1329,"high":1330,"low":770,"close":1139,"change":182,"percent_change":772,"volume":1331,"transactions":9,"vwap":1139},"2026-02-13",80.62,81.9,16400,{"date":1333,"open":1254,"high":1334,"low":1335,"close":538,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":538},"2026-02-12",82.945,80.42,-2.71,-3.26,86200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1342},"2026-02-11",82.24,83.14,81.808,2.1,2.59,49000,{"date":1348,"open":1349,"high":1350,"low":1329,"close":1322,"change":730,"percent_change":731,"volume":740,"transactions":9,"vwap":1322},"2026-02-10",80.95,81.29,{"date":1352,"open":1353,"high":1354,"low":1353,"close":755,"change":1355,"percent_change":1344,"volume":1356,"transactions":9,"vwap":755},"2026-02-09",79.41,80.99,1.66,45000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1360},"2026-02-06",77.8,79.19,77.79,2.38,3.1,25200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-05",78.17,78.43,76.546,76.81,-2.41,-3.04,57500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":557,"change":1379,"percent_change":1380,"volume":841,"transactions":9,"vwap":557},"2026-02-04",79.13,79.529,78.31,0.81,1.03,{"date":1382,"open":1383,"high":775,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-03",77.28,77.216,78.41,2.53,3.33,23300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":592,"volume":1396,"transactions":9,"vwap":1394},"2026-02-02",75.61,76.38,75.48,75.88,-0.506,56100,{"date":1398,"open":1399,"high":1400,"low":1393,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-01-30",77.26,77.72,76.386,-3.074,-3.87,60000,{"date":1406,"open":1407,"high":1187,"low":1408,"close":1409,"change":1410,"percent_change":1287,"volume":1037,"transactions":9,"vwap":1409},"2026-01-29",81.31,78.62,79.46,-0.298,{"date":1412,"open":768,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":23,"volume":1267,"transactions":9,"vwap":1415},"2026-01-28",79.91,78.64,79.758,0.848,{"date":1418,"open":1165,"high":1419,"low":1361,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-27",78.92,78.91,0.639,0.82,73400,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":731,"volume":1430,"transactions":9,"vwap":1428},"2026-01-26",79.49,78.25,78.271,0.186,133700,{"date":1432,"open":1433,"high":1171,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-23",77.56,78.084999,1.022,1.33,123000,{"date":1439,"open":1440,"high":578,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-22",76.64,76.54,77.063004,0.413,0.54,61900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":344,"percent_change":1452,"volume":960,"transactions":9,"vwap":1451},"2026-01-21",76.56,77.029999,76.359,76.65,1.43,{"date":1454,"open":1455,"high":683,"low":1456,"close":1457,"change":1458,"percent_change":1272,"volume":1459,"transactions":9,"vwap":1457},"2026-01-20",75.38,75.095001,75.57,1.095,46200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-16",74.4,74.51,74.030998,74.475,-0.27,-0.36,72200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":268,"volume":1476,"transactions":9,"vwap":1474},"2026-01-15",74.15,74.99,74.059998,74.745,-0.075,28700,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":708,"percent_change":551,"volume":1482,"transactions":9,"vwap":1481},"2026-01-14",73.86,75.2,74.82,72300,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-13",73.080002,73.755,73.37,0.8,1.1,22500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":60,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-12",72.67,72.88,72.42,72.57,0.83,52500,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-09",71.53,72.089996,71.97,0.86,1.21,31700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1272,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-08",69.26,71.26,69.25,71.11,2.11,17700,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1249,"volume":1521,"transactions":9,"vwap":1519},"2026-01-07",70.26,69.352,69.64,-1.07,32800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":757,"volume":1307,"transactions":9,"vwap":1527},"2026-01-06",70.74,70.969,70.465,70.71,0.23,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-05",70.41,70.836,69.87,70.48,1.48,2.14,54500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1541,"change":489,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-02",68.21,69,67.74,1.72,26500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1064,"volume":1506,"transactions":9,"vwap":1550},"2025-12-31",68.22,68.231,67.765,67.83,-0.63,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":278,"percent_change":60,"volume":1558,"transactions":9,"vwap":1557},"2025-12-30",68.6,68.67,68.407,68.46,9400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":121,"percent_change":1248,"volume":656,"transactions":9,"vwap":1564},"2025-12-29",67.96,68.242,67.772,68.050003,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":640,"percent_change":278,"volume":1571,"transactions":9,"vwap":1570},"2025-12-26",68.93,68.98,68.68,68.92,14600,{"date":1573,"open":1574,"high":1574,"low":1557,"close":1575,"change":101,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-12-24",68.73,68.64,-0.31,8700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":49,"volume":1585,"transactions":9,"vwap":1583},"2025-12-23",68.63,68.87,68.23,68.85,0.42,24100,{"date":1587,"open":1540,"high":1588,"low":1540,"close":1589,"change":344,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-22",68.661,68.43,1.6,18800,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":1110,"transactions":9,"vwap":1596},"2025-12-19",66.79,67.617,67.35,0.66,0.99,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1182,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-12-18",67.050003,67.12,66.536,66.69,-1.55,31200,{"date":1608,"open":1609,"high":1542,"low":1610,"close":1542,"change":1504,"percent_change":181,"volume":1611,"transactions":9,"vwap":1542},"2025-12-17",67.32,67.154,13300,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-16",67.85,66.73,66.88,-1.167,-1.71,12300,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-15",68.99,67.6,68.046997,-0.363,-0.53,40300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":826,"percent_change":110,"volume":1634,"transactions":9,"vwap":1633},"2025-12-12",69.52,69.56,68.125,68.41,25800,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-11",67.84,69.33,68.86,0.96,1.41,81300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-10",66.84,67.967,66.62,67.9,1.058,1.58,14900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":966,"volume":1659,"transactions":9,"vwap":1657},"2025-12-09",66.4,67.143,66.32,66.842,0.562,17200,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-08",67.18,66.28,-0.899,-1.34,17800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-05",67.67,68.24,67.179,-0.224,-0.33,11700,{"date":1676,"open":1677,"high":1623,"low":1678,"close":1679,"change":1680,"percent_change":1097,"volume":1651,"transactions":9,"vwap":1679},"2025-12-04",67.17,67.099998,67.403,0.121,{"date":1682,"open":1594,"high":1683,"low":1594,"close":1684,"change":1685,"percent_change":1436,"volume":758,"transactions":9,"vwap":1684},"2025-12-03",67.373,67.282,0.884,{"date":1687,"open":1662,"high":1662,"low":1688,"close":1689,"change":1690,"percent_change":794,"volume":1691,"transactions":9,"vwap":1689},"2025-12-02",66.029999,66.398,-0.812,12700,{"date":1693,"open":1677,"high":1694,"low":1677,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-01",67.66,67.21,0.171,0.26,20300,{"date":1700,"open":1701,"high":1677,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-11-28",66.56,67.039001,0.892,1.35,11300,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-26",65.010002,66.36,66.147,1.337,2.06,12200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":278,"volume":1721,"transactions":9,"vwap":1719},"2025-11-25",64.48,64.94,64.37,64.81,0.265,14700,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-24",63.61,64.545,1.039,1.64,14800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":220,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-21",62.98,63.84,62.72,63.506,0.84,35900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1325,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-20",64.99,65.3,62.975,62.976,-2.51,12000,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1674,"transactions":9,"vwap":1749},"2025-11-19",64.78,64.21,64.596,-0.208,-0.32,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1735,"volume":1571,"transactions":9,"vwap":1757},"2025-11-18",64.232,65.029999,64.035004,64.804,0.542,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1190,"volume":1766,"transactions":9,"vwap":1764},"2025-11-17",65.13,65.203,64.029999,64.262,-1.038,42300,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1740,"change":1771,"percent_change":220,"volume":1772,"transactions":9,"vwap":1740},"2025-11-14",64.28,65.429,0.345,18300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1035,"volume":1780,"transactions":9,"vwap":1778},"2025-11-13",65.92,65.98,64.815,64.955,-0.723,17500,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1197,"volume":1787,"transactions":9,"vwap":1785},"2025-11-12",65.28,65.942,65.678,0.426,19900,{"date":1789,"open":1708,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":788,"transactions":9,"vwap":1792},"2025-11-11",65.362,64.87,65.252,0.722,1.12,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-10",64.17,64.69,63.78,64.53,1.268,2,14000,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1807},"2025-11-07",62.62,63.262,62.39,0.937,1.5,13800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":803,"transactions":9,"vwap":1816},"2025-11-06",62.41,62.918,62.325,0.096,0.15,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":22,"volume":1825,"transactions":9,"vwap":1823},"2025-11-05",62,62.51,62.229,0.559,27900,{"date":1827,"open":1828,"high":1829,"low":26,"close":1830,"change":1831,"percent_change":1832,"volume":872,"transactions":9,"vwap":1830},"2025-11-04",61.77,62.022999,61.67,-1.25,-1.99,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1751,"volume":1839,"transactions":9,"vwap":1837},"2025-11-03",63.14,62.28,62.92,-0.2,25600,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":269,"volume":1388,"transactions":9,"vwap":1845},"2025-10-31",63.096001,63.31,62.805,63.12,-0.07,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1651,"transactions":9,"vwap":1852},"2025-10-30",63.27,63.55,62.85,63.19,-0.301,-0.47,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1217,"volume":1721,"transactions":9,"vwap":1860},"2025-10-29",63.83,64.089996,63.34,63.491,0.001,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1866,"change":298,"percent_change":1867,"volume":1147,"transactions":9,"vwap":1866},"2025-10-28",63.15,63.74,63.49,0.16,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1065,"volume":945,"transactions":9,"vwap":1873},"2025-10-27",63.7,63.869,63.25,63.39,-0.696,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":827,"volume":1881,"transactions":9,"vwap":1879},"2025-10-24",64.36,64.512,64.085999,-0.346,11800,{"date":1883,"open":1884,"high":1885,"low":1797,"close":1886,"change":1887,"percent_change":1888,"volume":1713,"transactions":9,"vwap":1886},"2025-10-23",64.2,64.662,64.432,1.083,1.71,{"date":1890,"open":1891,"high":1850,"low":1891,"close":1892,"change":1893,"percent_change":49,"volume":1894,"transactions":9,"vwap":1892},"2025-10-22",62.5,63.349,0.386,26000,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1003,"transactions":9,"vwap":1899},"2025-10-21",63.66,62.87,62.963,-1.963,-3.02,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1543,"volume":1908,"transactions":9,"vwap":1906},"2025-10-20",64.46,64.927,64.926,1.096,12500,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1857,"change":1913,"percent_change":1914,"volume":1110,"transactions":9,"vwap":1857},"2025-10-17",64.8,63.411,-1.213,-1.86,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1721,"transactions":9,"vwap":1920},"2025-10-16",65.52,65.765,64.819,65.042999,-0.023,-0.04,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1824,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-15",65.11,65.439,64.5,65.066002,0.87,10500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1466,"volume":1938,"transactions":9,"vwap":1936},"2025-10-14",63.85,64.89,63.557,64.507,-0.173,15600,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-13",64.019997,64.745,64.68,1.643,2.61,45100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1803,"transactions":9,"vwap":1951},"2025-10-10",64.27,64.355,63.036999,-1.324,-2.06,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-09",65.94,66,64.13,64.361,-1.129,-1.72,9500,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":49,"volume":1881,"transactions":9,"vwap":1967},"2025-10-08",65.57,65.17,65.49,0.394,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-07",65.39,64.722,65.096001,-0.226,-0.35,15100,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":22,"volume":885,"transactions":9,"vwap":1981},"2025-10-06",65.16,65.6,65.322,0.592,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1085,"volume":1989,"transactions":9,"vwap":1987},"2025-10-03",64.77,65.050003,64.73,0.288,29600,{"date":1991,"open":1791,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-02",64.905,64.080002,64.442,-0.278,-0.43,22000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1097,"volume":1811,"transactions":9,"vwap":2003},"2025-10-01",64.65,64.829,64.595,64.72,0.117,{"date":2006,"open":2007,"high":2008,"low":1958,"close":2009,"change":2010,"percent_change":572,"volume":2011,"transactions":9,"vwap":2009},"2025-09-30",64.35,64.63,64.603,-0.097,20000,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":826,"volume":1147,"transactions":9,"vwap":2016},"2025-09-29",65.29,64.57,64.7,-0.295,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":2023,"percent_change":429,"volume":1514,"transactions":9,"vwap":2022},"2025-09-26",64.34,65.117,64.995,0.798,{"date":2025,"open":1993,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":639,"volume":2030,"transactions":9,"vwap":2028},"2025-09-25",64.331,63.967,64.197,0.137,20700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":1023,"volume":1043,"transactions":9,"vwap":2035},"2025-09-24",64.51,64.83,64.059998,-0.361,{"date":2038,"open":1949,"high":2039,"low":1949,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-23",65.15,64.421,0.406,0.63,976800,{"date":2045,"open":2046,"high":1993,"low":2047,"close":2048,"change":2049,"percent_change":1597,"volume":2050,"transactions":9,"vwap":2048},"2025-09-22",63.75,63.35,64.014999,0.419,30500,{"date":2052,"open":2053,"high":1897,"low":2053,"close":2054,"change":2055,"percent_change":448,"volume":2056,"transactions":9,"vwap":2054},"2025-09-19",63.11,63.596,0.476,25300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1845,"change":572,"percent_change":2062,"volume":1705,"transactions":9,"vwap":1845},"2025-09-18",63.040001,63.22,62.661,-0.24,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1849,"change":268,"percent_change":469,"volume":2068,"transactions":9,"vwap":1849},"2025-09-17",63.3,64.050003,63.13,23000,{"date":2070,"open":1873,"high":2071,"low":2072,"close":2073,"change":1867,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-09-16",63.598,63.21,63.37,0.25,23400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2072,"change":1867,"percent_change":2074,"volume":2081,"transactions":9,"vwap":2072},"2025-09-15",63.17,63.228,62.81,23500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1133,"volume":702,"transactions":9,"vwap":2087},"2025-09-12",63.47,63.599,62.94,63.049999,-0.325,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":2093,"percent_change":612,"volume":795,"transactions":9,"vwap":2092},"2025-09-11",62.56,63.375,0.465,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2097,"change":2099,"percent_change":1436,"volume":2100,"transactions":9,"vwap":2097},"2025-09-10",62.77,62.91,62.33,0.828,13100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":1466,"volume":2107,"transactions":9,"vwap":2105},"2025-09-09",62.47,62.664,62.082001,-0.168,58800,{"date":2109,"open":2103,"high":2103,"low":2110,"close":2111,"change":1097,"percent_change":1114,"volume":2112,"transactions":9,"vwap":2111},"2025-09-08",61.73,62.25,16500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1528,"volume":1930,"transactions":9,"vwap":2118},"2025-09-05",62.11,62.139,61.8,62.07,0.141,{"date":2121,"open":1830,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1697,"volume":2126,"transactions":9,"vwap":2124},"2025-09-04",61.935,61.512,61.929,0.159,12600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1828,"change":1023,"percent_change":2132,"volume":2100,"transactions":9,"vwap":1828},"2025-09-03",62.4,62.54,61.59,-0.9,{"date":2134,"open":2135,"high":2098,"low":2136,"close":2098,"change":2119,"percent_change":1528,"volume":1691,"transactions":9,"vwap":2098},"2025-09-02",62.09,61.939,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":853,"volume":2143,"transactions":9,"vwap":2141},"2025-08-29",61.61,62.19,62.189,0.574,9300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-08-28",61.16,61.63,61.118,61.615,0.298,0.49,46300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-08-27",61.029999,61.35,61.0099983,61.317,0.317,0.52,153900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":2167,"percent_change":1114,"volume":2168,"transactions":9,"vwap":2165},"2025-08-26",60.805,61,60.78,0.177,9200,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":731,"volume":2175,"transactions":9,"vwap":2173},"2025-08-25",60.6,60.86,60.823,0.146,12400,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-22",59.37,60.742,60.677,1.435,2.42,8600,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-08-21",58.53,59.26,59.242,0.594,1.01,13600,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-08-20",58.33,58.66,58.648,0.536,0.92,9900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":826,"percent_change":678,"volume":2206,"transactions":9,"vwap":2205},"2025-08-19",58.46,58.62,58.09,58.112,7700,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1996,"volume":1908,"transactions":9,"vwap":2212},"2025-08-18",58.57,58.659,58.456,58.562,-0.252,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1306,"volume":2221,"transactions":9,"vwap":2219},"2025-08-15",58.9,59.0099983,58.567,58.814,-0.006,6800,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":68,"volume":2228,"transactions":9,"vwap":2226},"2025-08-14",58.83,58.391,58.82,-0.347,18700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2232},"2025-08-13",58.96,59.167,58.745,0.597,1.02,8300,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2209,"change":2241,"percent_change":1497,"volume":2242,"transactions":9,"vwap":2209},"2025-08-12",58.28,58.769,0.485,18600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1551,"volume":1930,"transactions":9,"vwap":2248},"2025-08-11",58.18,58.23,57.875,58.084999,-0.367,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-08",58.51,58.649,58.355,58.452,0.322,0.55,7500,{"date":2260,"open":2203,"high":2203,"low":2261,"close":2261,"change":2262,"percent_change":640,"volume":2263,"transactions":9,"vwap":2261},"2025-08-07",58.13,0.162,5900,{"date":2265,"open":2194,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1744,"transactions":9,"vwap":2268},"2025-08-06",58.38,57.9,57.968,-0.258,-0.44,{"date":2272,"open":2273,"high":2246,"low":2273,"close":2274,"change":2275,"percent_change":771,"volume":1666,"transactions":9,"vwap":2274},"2025-08-05",57.38,58.226,0.825,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":2280,"percent_change":257,"volume":2281,"transactions":9,"vwap":2279},"2025-08-04",56.99,57.401,0.711,6300,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2168,"transactions":9,"vwap":2286},"2025-08-01",57.44,56.481,56.69,-0.672,-1.17,{"date":2290,"open":2284,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":511,"volume":2295,"transactions":9,"vwap":2293},"2025-07-31",57.97,57.3,57.362,-0.568,10300,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":709,"transactions":9,"vwap":2300},"2025-07-30",58.67,57.58,57.93,-1.074,-1.82,{"date":2304,"open":2224,"high":2305,"low":2306,"close":2305,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2305},"2025-07-29",59.0040016,58.517,0.174,0.3,6400,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2224,"change":2314,"percent_change":364,"volume":2315,"transactions":9,"vwap":2224},"2025-07-28",59,58.661,-0.177,9000,{"date":2317,"open":2226,"high":2318,"low":2203,"close":2319,"change":2320,"percent_change":2074,"volume":2321,"transactions":9,"vwap":2319},"2025-07-25",59.019001,59.007,0.148,8000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-07-24",58.81,59.032001,58.705,58.859,-0.251,-0.42,18400,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":220,"percent_change":375,"volume":2336,"transactions":9,"vwap":2335},"2025-07-23",58.69,59.12,59.11,25400,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":1650,"volume":2343,"transactions":9,"vwap":2341},"2025-07-22",57.82,58.75,58.58,0.911,41400,{"date":2345,"open":2339,"high":2346,"low":2347,"close":2347,"change":2348,"percent_change":2151,"volume":2349,"transactions":9,"vwap":2347},"2025-07-21",58.07,57.669,0.279,8400,{"date":2351,"open":2346,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-07-18",58.117,57.329,57.39,-0.4,-0.69,8900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":2363,"percent_change":499,"volume":749,"transactions":9,"vwap":2361},"2025-07-17",57.26,57.79,57.239,0.267,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1146,"volume":2011,"transactions":9,"vwap":2368},"2025-07-16",57.85,57.49,57.523,-0.227,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":1605,"volume":1811,"transactions":9,"vwap":2374},"2025-07-15",58.65,57.71,57.75,-0.91,{"date":2377,"open":2378,"high":2378,"low":2186,"close":2195,"change":1287,"percent_change":1551,"volume":1577,"transactions":9,"vwap":2195},"2025-07-14",59.029999,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2378,"change":2384,"percent_change":200,"volume":2385,"transactions":9,"vwap":2378},"2025-07-11",58.86,59.215,58.703,0.073,13700,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":966,"volume":1331,"transactions":9,"vwap":2391},"2025-07-10",58.49,58.975,58.455,58.957,0.497,{"date":2394,"open":2252,"high":2252,"low":2395,"close":2202,"change":2396,"percent_change":2397,"volume":803,"transactions":9,"vwap":2202},"2025-07-09",58.19,0.02,0.03,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2160,"volume":709,"transactions":9,"vwap":2403},"2025-07-08",58.17,58.64,58.060001,58.44,0.303,{"date":2406,"open":2204,"high":2407,"low":2408,"close":2409,"change":1625,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-07-07",58.302,57.86,58.137,-0.62,21600,{"date":2413,"open":2403,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1818,"volume":1728,"transactions":9,"vwap":2416},"2025-07-03",58.54,58.39,58.5,0.088,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2421},"2025-07-02",57.69,58.412,57.655,1.062,1.85,120800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":257,"volume":2433,"transactions":9,"vwap":2431},"2025-07-01",56.87,57.518,56.86,57.35,0.71,5800,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2437,"change":654,"percent_change":1528,"volume":2439,"transactions":9,"vwap":2437},"2025-06-30",56.49,56.64,56.28,9800,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-06-27",56.9,56.111,56.51,-0.68,-1.19,22100,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2451,"change":22,"percent_change":2452,"volume":2183,"transactions":9,"vwap":2451},"2025-06-26",56.47,57.19,1.62,{"date":2454,"open":2444,"high":2444,"low":2455,"close":2438,"change":365,"percent_change":2456,"volume":1659,"transactions":9,"vwap":2438},"2025-06-25",56.27,-0.6,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":827,"percent_change":2463,"volume":2168,"transactions":9,"vwap":2462},"2025-06-24",56.55,56.73,56.5,56.62,-0.94,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2062,"percent_change":2329,"volume":2470,"transactions":9,"vwap":2469},"2025-06-23",57.72,57.915,57.084,57.16,41100,{"date":2472,"open":2361,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1287,"volume":2477,"transactions":9,"vwap":2475},"2025-06-20",57.8,57.36,57.4,-0.211,28200,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":1691,"transactions":9,"vwap":2481},"2025-06-18",58.21,57.611,-0.329,-0.57,{"date":2485,"open":2486,"high":2261,"low":2267,"close":2487,"change":2488,"percent_change":731,"volume":1976,"transactions":9,"vwap":2487},"2025-06-17",57.95,57.94,0.138,{"date":2490,"open":2373,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1079,"volume":2495,"transactions":9,"vwap":2493},"2025-06-16",58.02,57.56,57.802,0.182,19300,{"date":2497,"open":2474,"high":2498,"low":2499,"close":2498,"change":621,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-06-13",57.62,57.2,1.57,20800,{"date":2503,"open":2438,"high":2504,"low":2505,"close":2460,"change":2506,"percent_change":621,"volume":2507,"transactions":9,"vwap":2460},"2025-06-12",56.75,56.13,0.5,11400,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":2513,"percent_change":630,"volume":2514,"transactions":9,"vwap":2511},"2025-06-11",55.76,56.23,55.73,0.285,20600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":1584,"volume":2522,"transactions":9,"vwap":2520},"2025-06-10",55.92,56.15,55.85,55.945,0.236,30400,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":2528,"percent_change":966,"volume":2529,"transactions":9,"vwap":2527},"2025-06-09",55.36,56,55.709,0.469,15300,{"date":2531,"open":2525,"high":2532,"low":2533,"close":2534,"change":1528,"percent_change":1584,"volume":2535,"transactions":9,"vwap":2534},"2025-06-06",55.381,55.21,55.24,7800,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-06-05",55.18,55.43,55,55.0099983,-0.035,-0.06,10800,{"date":2546,"open":2547,"high":2548,"low":2540,"close":2549,"change":2550,"percent_change":307,"volume":2551,"transactions":9,"vwap":2549},"2025-06-04",55.44,55.66,55.044998,-0.277,1609000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":2432,"volume":2559,"transactions":9,"vwap":2557},"2025-06-03",54.75,55.38,54.637,55.322,0.392,13900,{"date":2561,"open":2562,"high":2541,"low":2562,"close":2563,"change":2564,"percent_change":1452,"volume":2565,"transactions":9,"vwap":2563},"2025-06-02",54.56,54.93,0.777,19100,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":1751,"volume":2573,"transactions":9,"vwap":2571},"2025-05-30",54.09,54.18,53.65,54.153,-0.176,21200,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":730,"volume":2580,"transactions":9,"vwap":2578},"2025-05-29",54.51,54.060001,54.329,0.104,12100,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2584,"change":2585,"percent_change":2586,"volume":2175,"transactions":9,"vwap":2584},"2025-05-28",54.73,54.225,-0.425,-0.78,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":2093,"percent_change":1504,"volume":647,"transactions":9,"vwap":2591},"2025-05-27",54.35,54.7,54.65,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":864,"percent_change":1929,"volume":2598,"transactions":9,"vwap":2597},"2025-05-23",53.76,54.33,53.702,54.185,17600,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2410,"volume":2606,"transactions":9,"vwap":2604},"2025-05-22",53.81,53.978,53.31,53.715,-0.335,15000,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2585,"percent_change":2586,"volume":632,"transactions":9,"vwap":2612},"2025-05-21",54.31,54.57,54.035,54.049999,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":298,"percent_change":1097,"volume":2143,"transactions":9,"vwap":2617},"2025-05-20",54.32,54.62,54.475,{"date":2619,"open":2615,"high":2620,"low":2621,"close":2622,"change":1861,"percent_change":1217,"volume":2623,"transactions":9,"vwap":2622},"2025-05-19",54.4,53.985,54.375,29500,{"date":2625,"open":2612,"high":2622,"low":2626,"close":2627,"change":2628,"percent_change":2397,"volume":2112,"transactions":9,"vwap":2627},"2025-05-16",53.83,54.374,0.014,{"date":2630,"open":2631,"high":2632,"low":2570,"close":2632,"change":2633,"percent_change":278,"volume":2634,"transactions":9,"vwap":2632},"2025-05-15",53.95,54.36,0.221,21800,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1035,"volume":2641,"transactions":9,"vwap":2639},"2025-05-14",54.21,53.98,54.139,-0.604,23200,{"date":2643,"open":2595,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":32,"volume":2544,"transactions":9,"vwap":2646},"2025-05-13",54.89,54.29,54.743,0.543,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1771,"percent_change":929,"volume":2654,"transactions":9,"vwap":2653},"2025-05-12",54.63,54.78,53.971,54.2,31400,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1452,"volume":2606,"transactions":9,"vwap":2660},"2025-05-09",53.52,53.88,53.2,53.855,0.761,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":2432,"volume":2075,"transactions":9,"vwap":2666},"2025-05-08",52.99,53.59,53.094002,0.376,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":364,"percent_change":2483,"volume":1030,"transactions":9,"vwap":2673},"2025-05-07",52.89,52.97,52.526,52.718,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-05-06",52.55,53.046001,53.018002,0.662,1.26,68800,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":396,"volume":2688,"transactions":9,"vwap":2686},"2025-05-05",52.84,52.279,52.356,-0.454,139300,{"date":2690,"open":2670,"high":2670,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-05-02",52.327,52.81,0.635,1.22,9100,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1880,"percent_change":592,"volume":1043,"transactions":9,"vwap":2701},"2025-05-01",51.99,52.568,51.986,52.175,{"date":2703,"open":2704,"high":2705,"low":35,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-04-30",52.34,52.54,52.521,-0.524,-0.99,43900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2482,"percent_change":2410,"volume":2716,"transactions":9,"vwap":2715},"2025-04-29",52.9,53.15,52.87,53.044998,7600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2720,"change":2722,"percent_change":1488,"volume":2349,"transactions":9,"vwap":2720},"2025-04-28",52.93,53.374,52.743,0.423,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2726,"change":1576,"percent_change":79,"volume":1705,"transactions":9,"vwap":2726},"2025-04-25",52.7,52.951,52.57,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":1881,"transactions":9,"vwap":2733},"2025-04-24",52.56,53.265,52.49,53.261,0.974,1.86,{"date":39,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},52.44,52.96,52.080002,52.287,-0.153,-0.29,32700,{"status":2745,"indices":2746,"watchlist":2783,"sectors":2805,"benchmarks":2854},"success",[2747,2753,2759,2764,2771,2777],{"symbol":2748,"name":2749,"price":2750,"change":2751,"pct_change":1597,"is_up":11,"sparkline":2752,"date":5},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2754,"name":2755,"price":2756,"change":2757,"pct_change":1929,"is_up":11,"sparkline":2758,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2760,"name":2761,"price":2762,"change":217,"pct_change":1097,"is_up":11,"sparkline":2763,"date":5},"DJI","DOW JONES",51268,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2765,"name":2766,"price":2767,"change":2768,"pct_change":2769,"is_up":11,"sparkline":2770,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2772,"name":2773,"price":2774,"change":2775,"pct_change":1597,"is_up":11,"sparkline":2776,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2778,"name":2779,"price":2780,"change":639,"pct_change":2781,"is_up":11,"sparkline":2782,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2784,2791,2798],{"symbol":2785,"name":2786,"price":2787,"change":2788,"pct_change":2789,"is_up":11,"sparkline":2790,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2792,"name":2793,"price":2794,"change":2795,"pct_change":2062,"is_up":2796,"sparkline":2797,"date":5},"AAPL","Apple Inc",332.89,-0.8,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2799,"name":2800,"price":2801,"change":2802,"pct_change":2803,"is_up":11,"sparkline":2804,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2806,2811,2815,2820,2825,2829,2833,2837,2842,2846,2850],{"name":2807,"etf":2808,"change":2809,"price":2810,"is_up":11},"Technology","XLK",0.56,200.93,{"name":2812,"etf":2813,"change":2814,"price":2658,"is_up":11},"Financials","XLF",0.73,{"name":2816,"etf":2817,"change":2818,"price":2819,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":2821,"etf":2822,"change":2823,"price":2824,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":2826,"etf":2827,"change":2042,"price":2828,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2830,"etf":2831,"change":1598,"price":2832,"is_up":11},"Energy","XLE",63.44,{"name":2834,"etf":2835,"change":297,"price":2836,"is_up":11},"Industrials","XLI",170.1,{"name":2838,"etf":2839,"change":2840,"price":2841,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2843,"etf":2844,"change":365,"price":2845,"is_up":2796},"Real Estate","XLRE",40.67,{"name":2847,"etf":2848,"change":2823,"price":2849,"is_up":11},"Utilities","XLU",39.97,{"name":2851,"etf":2852,"change":489,"price":2853,"is_up":11},"Comm Services","XLC",111.61,[2855,2859,2863,2867],{"ticker":2856,"name":2857,"price":2858,"change":631,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2860,"name":2861,"price":2862,"change":1029,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2864,"name":2865,"price":2866,"change":818,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2868,"name":2869,"price":2870,"change":1597,"is_up":11},"IWM","iShares Russell 2000",283.39]