[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QGRO":3,"stock-historical-QGRO":29,"homepage-market-summary":2464},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QGRO","2026-10-06",{"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},"American Century U.S. Quality Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2062,0.2448,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},118.72,119.1,119.3,118.58,118.69,0.03,48335.883238,121.01,101.050003,108246.707749251,88.5,2027,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},92.38,107684,39304523.645062,24.85,"2025-04-24",[40,43,53,63,74,84,93,103,114,123,133,144,155,165,175,186,196,207,217,228,239,249,259,270,281,292,302,313,323,332,341,351,360,371,381,391,400,409,419,428,437,446,456,466,474,484,494,505,515,526,536,546,556,564,574,584,592,600,611,620,629,638,645,653,661,668,676,682,686,694,701,707,713,721,730,736,742,748,755,760,767,776,785,792,801,810,815,822,829,836,843,850,855,861,868,876,885,892,899,906,915,922,929,936,942,948,956,961,967,972,980,987,995,1001,1007,1013,1020,1027,1032,1038,1042,1050,1057,1063,1069,1077,1086,1093,1100,1109,1117,1126,1131,1140,1149,1158,1165,1173,1180,1188,1196,1204,1213,1221,1229,1236,1243,1251,1259,1267,1273,1280,1287,1292,1299,1306,1314,1321,1327,1332,1339,1345,1351,1359,1364,1371,1377,1384,1391,1398,1405,1412,1420,1424,1430,1435,1442,1447,1453,1458,1466,1473,1478,1482,1488,1492,1498,1506,1510,1518,1522,1528,1533,1540,1545,1550,1553,1558,1563,1568,1574,1578,1585,1589,1594,1599,1603,1609,1615,1622,1626,1631,1636,1642,1648,1652,1659,1666,1673,1680,1686,1692,1698,1703,1708,1713,1717,1723,1729,1734,1741,1746,1749,1754,1758,1762,1766,1774,1779,1783,1789,1796,1800,1806,1811,1815,1820,1827,1833,1837,1841,1846,1852,1856,1861,1866,1869,1872,1878,1884,1888,1891,1894,1898,1904,1907,1911,1914,1919,1923,1929,1932,1939,1946,1950,1956,1964,1970,1976,1983,1987,1991,1998,2003,2009,2014,2019,2024,2029,2032,2037,2042,2046,2050,2056,2063,2068,2074,2079,2084,2089,2093,2097,2102,2107,2113,2119,2125,2133,2139,2144,2148,2153,2160,2165,2171,2175,2180,2187,2192,2195,2202,2208,2213,2219,2225,2231,2238,2244,2249,2255,2261,2267,2271,2276,2280,2286,2292,2296,2300,2306,2313,2319,2328,2335,2339,2345,2351,2358,2362,2367,2374,2380,2388,2395,2401,2408,2414,2419,2426,2432,2438,2445,2452,2459],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":22,"volume":23,"transactions":41,"vwap":42},506,118.8037,{"date":44,"open":45,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",118.04,118.92,117.83,0.84,0.71,57139.725901,852,118.4867,{"date":54,"open":55,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-02",118.49,117.51,117.85,-0.068,-0.06,47510.801047,947,117.9516,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",117.49,118.2,117.02,117.918,0.688,0.59,66329.85844,896,117.6776,{"date":75,"open":76,"high":77,"low":78,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-30",117.73,118.35,117.23,-0.19,-0.16,61843.012495,779,117.8487,{"date":85,"open":86,"high":86,"low":87,"close":88,"change":89,"percent_change":59,"volume":90,"transactions":91,"vwap":92},"2026-09-29",117.8,116.82,117.42,-0.07,27117.39328,416,117.2197,{"date":94,"open":95,"high":96,"low":97,"close":65,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-28",117.59,117.81,116.61,-0.84,-0.71,53020.323783,800,117.4534,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-25",118.08,118.54,117.74,118.33,0.6,0.51,29384.437787,476,118.2679,{"date":115,"open":116,"high":117,"low":116,"close":76,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-24",117.08,118.025,0.08,0.07,146549.9112,672,117.4118,{"date":124,"open":125,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-23",118.38,117.525,117.65,-0.7546,-0.64,59423.6651,675,117.7643,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-22",118.74,118.75,117.89,118.4046,0.0646,0.05,35463.266633,462,118.2207,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-21",117.72,118.5,117.4526,118.34,1.72,1.47,30120.42897,471,118.1049,{"date":156,"open":157,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-18",116.71,116,116.62,0.17,0.15,65737.5699,788,116.4045,{"date":166,"open":167,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-17",116.96,116.065,116.45,0.95,0.82,48411.384041,657,116.3945,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-16",115.99,116.54,114.735,115.5,-0.27,-0.23,96737.4711,775,116.0271,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-15",116.18,115.33,115.77,-0.5838,-0.5,78944.203219,684,115.7966,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-14",115.6,116.675,115.355,116.3538,0.0238,0.02,42416.078443,524,116.1792,{"date":208,"open":209,"high":210,"low":211,"close":209,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-11",116.33,116.52,116.01,1.18,1.02,62496.604381,668,116.3485,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-10",115.13,115.9,114.82,115.15,-1.02,-0.88,106324.720136,1258,115.3404,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-09",116.81,116.95,116.08,116.17,-0.95,-0.81,105181.462147,997,116.3768,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-08",118.32,116.99,117.12,-1.37,-1.16,48958.053907,487,117.4342,{"date":250,"open":251,"high":252,"low":253,"close":55,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-04",118.39,118.56,118.18,-0.11,-0.09,37381.765589,510,118.3805,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-03",117.75,118.66,117.6,118.6,1.39,1.19,76543.044892,681,118.174,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-02",117.07,117.28,116.66,117.21,0.29,0.25,62104.215264,650,117.0101,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-01",117.53,117.8696,116.636,116.92,-1.51,-1.28,80197.187635,1151,117.1991,{"date":293,"open":241,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-31",118.61,117.94,118.43,-0.45,-0.38,200629.432641,2153,118.347,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-28",119.38,120.0199,118.8601,118.88,-0.52,-0.44,47373.498304,690,119.3619,{"date":314,"open":315,"high":316,"low":307,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-27",119.14,119.44,119.4,0.98,0.83,48143.337808,707,119.2306,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":160,"volume":329,"transactions":330,"vwap":331},"2026-08-26",117.57,118.8,118.42,0.2,51074.429555,580,118.3794,{"date":333,"open":296,"high":296,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-25",117.78,118.22,0.33,0.28,42669.77414,627,118.12,{"date":342,"open":343,"high":344,"low":345,"close":137,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-24",117.93,118.16,117.37,-0.58,-0.49,57509.105826,739,117.8932,{"date":352,"open":251,"high":353,"low":354,"close":355,"change":356,"percent_change":70,"volume":357,"transactions":358,"vwap":359},"2026-08-21",118.73,117.7,118.47,0.7,47900.64988,734,118.3697,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-20",118.1,118.53,117.695,117.77,-0.85,-0.72,42413.1064,549,118.0329,{"date":372,"open":373,"high":374,"low":20,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-19",119.24,119.43,118.62,-0.21,-0.18,70168.5761,737,118.9659,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":321,"vwap":390},"2026-08-18",118.99,119.5897,118.77,118.83,-1.21,-1.01,65892.517805,119.1919,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":181,"volume":397,"transactions":398,"vwap":399},"2026-08-17",120.53,120.65,120.04,-0.32,56410.313629,771,120.2254,{"date":401,"open":24,"high":24,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-14",120.27,120.36,-0.37,-0.31,28810.389476,419,120.3889,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":247,"vwap":418},"2026-08-13",119.31,120.805,119.17,120.73,1.95,1.64,45537.740092,120.2797,{"date":420,"open":383,"high":383,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-12",118.41,118.78,0.66,0.56,186128.20209,774,118.7389,{"date":429,"open":430,"high":431,"low":432,"close":340,"change":377,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-11",118.64,118.915,117.97,-0.15,96386.684919,591,118.3148,{"date":438,"open":107,"high":439,"low":107,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-10",118.57,118.3,0.43,0.36,119908.288811,1047,118.4186,{"date":447,"open":354,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",118.07,117.38,117.87,0.94,0.8,47628.08737,701,117.7793,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-06",116.55,117.5,116.93,-1.26,-1.07,63457.4016,803,117.1919,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":235,"volume":472,"transactions":473,"vwap":42},"2026-08-05",119.92,120,118.19,-0.96,124959.041684,960,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-04",117.32,119.3956,119.15,3.22,2.78,83741.165605,1016,118.6775,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-03",114.46,116.13,115.93,1.5,1.31,92022.732788,1197,115.5864,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-31",114.68,115.04,113.3501,114.43,0.45,0.39,42417.117561,500,114.3942,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":349,"vwap":514},"2026-07-30",113.36,114.07,112.97,113.98,1.73,1.54,69744.685534,113.6073,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",113.2,114.3424,112.145,112.25,-1.36,-1.2,57134.729728,612,112.7504,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":433,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-28",113.37,113.88,112.15,113.61,-0.13,85205.002398,806,113.4911,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":358,"vwap":545},"2026-07-27",114.56,114.74,112.989,113.76,0.38,0.34,43296.904547,113.681,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":254,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",113.73,114.34,113.13,113.38,-0.1,167559.19257,566,114.0393,{"date":557,"open":558,"high":559,"low":517,"close":560,"change":461,"percent_change":561,"volume":562,"transactions":503,"vwap":563},"2026-07-23",113.77,114.37,113.49,-1.1,39215.841015,113.58,{"date":565,"open":189,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-22",115.5243,114.7,114.75,-1.31,-1.13,73070.95018,626,115.0922,{"date":575,"open":220,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-21",116.0781,115.34,116.06,1.38,1.2,93032.355539,897,115.9538,{"date":585,"open":497,"high":586,"low":587,"close":496,"change":588,"percent_change":118,"volume":589,"transactions":590,"vwap":591},"2026-07-20",115.555,114.6606,0.09,49531.993355,716,115.0744,{"date":593,"open":563,"high":594,"low":595,"close":596,"change":387,"percent_change":597,"volume":598,"transactions":268,"vwap":599},"2026-07-17",115.275,113.475,114.59,-1.04,57403.045421,114.5433,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-16",116.05,116.39,115.32,115.8,-0.54,-0.46,267169.0113,847,115.7066,{"date":612,"open":613,"high":613,"low":577,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-15",117.29,116.34,-0.55,-0.47,70517.2194,693,116.0753,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":542,"volume":626,"transactions":627,"vwap":628},"2026-07-14",117.9,116.565,116.89,0.44,41643.006783,567,116.9766,{"date":630,"open":631,"high":632,"low":233,"close":169,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-13",116.91,117.36,-1.25,-1.06,58545.64468,683,116.8037,{"date":639,"open":640,"high":641,"low":642,"close":354,"change":119,"percent_change":643,"volume":644,"transactions":9,"vwap":354},"2026-07-10",117.54,117.79,116.77,0.06,55200,{"date":646,"open":273,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-09",117.96,117.2,117.63,1.44,1.24,47100,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-08",115.24,116.31,114.89,116.19,-0.01,68300,{"date":662,"open":275,"high":275,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-07",115.62,116.2,-1.38,-1.17,64400,{"date":669,"open":670,"high":137,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-06",117.14,117,117.58,1.33,1.14,45300,{"date":677,"open":107,"high":253,"low":678,"close":679,"change":680,"percent_change":570,"volume":681,"transactions":9,"vwap":679},"2026-07-02",115.45,116.25,-1.33,53500,{"date":683,"open":272,"high":251,"low":272,"close":672,"change":616,"percent_change":684,"volume":685,"transactions":9,"vwap":672},"2026-07-01",-0.4,55500,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-30",117.18,118.36,118.050003,0.9,0.77,98900,{"date":695,"open":604,"high":696,"low":655,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-29",117.22,117.15,2.47,2.15,49300,{"date":702,"open":703,"high":678,"low":703,"close":496,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":496},"2026-06-26",114.059998,-0.69,-0.6,90300,{"date":708,"open":709,"high":709,"low":496,"close":710,"change":711,"percent_change":110,"volume":712,"transactions":9,"vwap":710},"2026-06-25",116.79,115.37,0.58,119800,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-24",115.07,116.019997,114.16,114.79,-0.02,90000,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-23",114.88,115.61,114.55,114.81,-2.68,-2.28,102900,{"date":731,"open":732,"high":77,"low":733,"close":65,"change":734,"percent_change":734,"volume":735,"transactions":9,"vwap":65},"2026-06-22",117.84,116.87,0.01,173400,{"date":737,"open":137,"high":137,"low":688,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-18",117.48,1.41,1.21,54700,{"date":743,"open":65,"high":344,"low":744,"close":745,"change":746,"percent_change":471,"volume":747,"transactions":9,"vwap":745},"2026-06-17",115.81,116.07,-1.12,278200,{"date":749,"open":241,"high":750,"low":751,"close":752,"change":666,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-16",118.81,117.16,117.19,-0.99,149700,{"date":756,"open":432,"high":20,"low":450,"close":689,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":689},"2026-06-15",2.45,2.11,130100,{"date":761,"open":189,"high":762,"low":763,"close":764,"change":765,"percent_change":452,"volume":766,"transactions":9,"vwap":764},"2026-06-12",116.15,114.63,115.91,0.92,147500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-11",112.83,115.3,112.71,114.99,2.59,2.3,849100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-10",113.54,114.77,112.19,112.4,-1.73,-1.52,156400,{"date":786,"open":787,"high":488,"low":788,"close":789,"change":616,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-09",115.22,111.33,114.13,-0.41,161300,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-08",114.85,115.79,114.4,114.6,0.61,0.54,317800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-05",116.26,116.38,113.75,113.99,-3.17,-2.71,140400,{"date":811,"open":458,"high":95,"low":458,"close":751,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":751},"2026-06-04",0.16,0.14,96200,{"date":816,"open":243,"high":817,"low":818,"close":671,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":671},"2026-06-03",117.43,116.42,-0.51,-0.43,215200,{"date":823,"open":824,"high":825,"low":631,"close":56,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":56},"2026-06-02",117.4,117.55,-0.28,-0.24,57200,{"date":830,"open":831,"high":690,"low":832,"close":641,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":641},"2026-06-01",116.67,116.48,1.29,1.11,61400,{"date":837,"open":838,"high":157,"low":839,"close":840,"change":841,"percent_change":543,"volume":842,"transactions":9,"vwap":840},"2026-05-29",116.37,116.089996,116.5,0.4,71900,{"date":844,"open":845,"high":846,"low":772,"close":847,"change":109,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-28",115.35,116.53,116.099998,0.52,111400,{"date":851,"open":852,"high":852,"low":853,"close":180,"change":615,"percent_change":616,"volume":854,"transactions":9,"vwap":180},"2026-05-27",116.12,115.46,227900,{"date":856,"open":857,"high":846,"low":858,"close":859,"change":489,"percent_change":490,"volume":860,"transactions":9,"vwap":859},"2026-05-26",115.65,115.52,116.050003,200600,{"date":862,"open":863,"high":864,"low":865,"close":725,"change":318,"percent_change":866,"volume":867,"transactions":9,"vwap":725},"2026-05-22",114.39,114.78,114.14,0.86,107600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":31,"volume":875,"transactions":9,"vwap":873},"2026-05-21",112.059998,114.019997,111.97,113.57,1.13,126300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-20",111.050003,112.51,110.96,112.44,1.58,1.43,96600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":99,"percent_change":129,"volume":891,"transactions":9,"vwap":890},"2026-05-19",110.94,111.42,110.59,110.86,126700,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":182,"percent_change":376,"volume":898,"transactions":9,"vwap":897},"2026-05-18",111.93,111.95,110.72,111.57,163800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":288,"percent_change":570,"volume":905,"transactions":9,"vwap":904},"2026-05-15",112.029999,112.37,111.65,111.8,70000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-14",112.39,113.3,112.38,113.080002,0.91,0.81,89300,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":396,"volume":921,"transactions":9,"vwap":919},"2026-05-13",112.63,111.64,112.17,-0.36,244500,{"date":923,"open":780,"high":924,"low":925,"close":926,"change":927,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-12",112.62,111.39,112.53,-0.03,89800,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":89,"volume":935,"transactions":9,"vwap":933},"2026-05-11",112.35,113.040001,112.56,-0.08,80000,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":396,"percent_change":826,"volume":941,"transactions":9,"vwap":940},"2026-05-08",113.48,112.58,112.64,273000,{"date":943,"open":944,"high":944,"low":917,"close":945,"change":946,"percent_change":367,"volume":947,"transactions":9,"vwap":945},"2026-05-07",114.27,112.96,-0.82,172600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":170,"volume":955,"transactions":9,"vwap":953},"2026-05-06",113.56,113.83,112.99,113.78,1.07,54300,{"date":957,"open":509,"high":958,"low":959,"close":771,"change":110,"percent_change":500,"volume":960,"transactions":9,"vwap":771},"2026-05-05",113.059998,112.46,69900,{"date":962,"open":963,"high":964,"low":918,"close":965,"change":254,"percent_change":552,"volume":966,"transactions":9,"vwap":965},"2026-05-04",112.45,113.07,112.2,140100,{"date":968,"open":939,"high":952,"low":969,"close":970,"change":161,"percent_change":971,"volume":842,"transactions":9,"vwap":970},"2026-05-01",112.28,112.31,0.13,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":170,"volume":979,"transactions":9,"vwap":977},"2026-04-30",111.13,112.3,110.75,112.16,1.05,110200,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":405,"volume":986,"transactions":9,"vwap":984},"2026-04-29",111.59,110.67,111.11,-0.35,51300,{"date":988,"open":989,"high":908,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-28",112.23,111.010002,111.46,-1.8,-1.59,108300,{"date":996,"open":997,"high":997,"low":964,"close":998,"change":999,"percent_change":1000,"volume":986,"transactions":9,"vwap":998},"2026-04-27",113.59,113.26,-0.74,-0.65,{"date":1002,"open":1003,"high":717,"low":1004,"close":1005,"change":452,"percent_change":49,"volume":1006,"transactions":9,"vwap":1005},"2026-04-24",113.55,113.11,114,85300,{"date":1008,"open":1009,"high":871,"low":1010,"close":517,"change":634,"percent_change":1011,"volume":1012,"transactions":9,"vwap":517},"2026-04-23",113.69,111.92,-0.93,63500,{"date":1014,"open":796,"high":1015,"low":1016,"close":1017,"change":692,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-22",114.57,113.7,114.26,0.68,81000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":560,"change":746,"percent_change":1025,"volume":1026,"transactions":9,"vwap":560},"2026-04-21",114.97,115.21,113.4,-0.98,216500,{"date":1028,"open":1029,"high":496,"low":1005,"close":1030,"change":328,"percent_change":160,"volume":1031,"transactions":9,"vwap":1030},"2026-04-20",114.11,114.61,164700,{"date":1033,"open":873,"high":779,"low":873,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-17",114.41,1.63,1.45,105300,{"date":1039,"open":1024,"high":1024,"low":959,"close":1040,"change":182,"percent_change":1041,"volume":979,"transactions":9,"vwap":1040},"2026-04-16",112.78,-0.2,{"date":1043,"open":959,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-15",113.029999,112.080002,113.010002,0.62,0.55,281500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":908,"change":1055,"percent_change":170,"volume":1056,"transactions":9,"vwap":908},"2026-04-14",111.79,112.61,111.77,1.06,83200,{"date":1058,"open":1059,"high":1060,"low":1059,"close":788,"change":512,"percent_change":1061,"volume":1062,"transactions":9,"vwap":788},"2026-04-13",109.37,111.34,1.4,53900,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":616,"percent_change":820,"volume":1068,"transactions":9,"vwap":1067},"2026-04-10",110.48,109.63,109.79,65800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":276,"volume":1076,"transactions":9,"vwap":1074},"2026-04-09",109.69,110.42,109.21,110.26,0.32,106400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-08",110.25,110.76,109.62,109.94,3.11,2.91,128800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":59,"percent_change":59,"volume":1092,"transactions":9,"vwap":1091},"2026-04-07",106.24,106.95,105.54,106.83,54500,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":798,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-06",106.23,106.92,106.89,0.57,72100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-02",104.15,106.8,104.010002,106.28,0.23,0.22,92200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":213,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-01",105.84,106.91,105.5,106.050003,0.97,160900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-31",102.87,105.07,102.73,105.029999,3.54,3.49,99400,{"date":1127,"open":1128,"high":1128,"low":25,"close":1129,"change":522,"percent_change":666,"volume":1130,"transactions":9,"vwap":1129},"2026-03-30",103.49,101.49,114000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-27",103.87,103.97,102.43,102.69,-1.63,-1.56,101500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-26",106.27,106.36,104.28,104.32,-2.95,-2.75,203100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-25",107.75,108.059998,106.71,107.27,0.53,0.5,130200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":79,"percent_change":377,"volume":1164,"transactions":9,"vwap":1163},"2026-03-24",106.21,107.14,105.69,106.74,184500,{"date":1166,"open":1167,"high":1168,"low":1153,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-23",106.81,108.45,106.93,1.67,1.59,167500,{"date":1174,"open":1153,"high":1153,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-20",104.51,105.26,-1.68,-1.57,68100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-19",105.9,107.5,105.64,106.94,-0.04,384200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":666,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-18",107.76,108.33,106.97,106.98,-1.08,157600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":501,"volume":1203,"transactions":9,"vwap":1201},"2026-03-17",108.26,108.91,107.84,108.15,0.42,124100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-16",107.52,108.22,107.32,107.73,1.3,1.22,100900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":985,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-13",107.23,107.77,106.12,106.43,-0.33,92600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":979,"transactions":9,"vwap":1226},"2026-03-12",107.68,108.14,106.73,106.78,-1.85,-1.7,{"date":1230,"open":1231,"high":1232,"low":1207,"close":1233,"change":346,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-11",109.22,109.38,108.63,-0.53,124600,{"date":1237,"open":1081,"high":1238,"low":1239,"close":1073,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1073},"2026-03-10",110.41,108.96,-0.68,-0.62,114100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":673,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-09",107.43,109.99,106.76,109.89,1.23,92400,{"date":1252,"open":1253,"high":1073,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-06",108.6,108.099998,108.56,-1.82,-1.65,107100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1240,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-05",110.4,111.28,109.059998,110.38,-0.61,123000,{"date":1268,"open":1269,"high":1262,"low":1270,"close":1271,"change":1210,"percent_change":212,"volume":1272,"transactions":9,"vwap":1271},"2026-03-04",110.44,110.040001,111.059998,302300,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":387,"volume":849,"transactions":9,"vwap":1278},"2026-03-03",108.79,110.15,107.58,109.76,-1.34,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":532,"volume":1286,"transactions":9,"vwap":1284},"2026-03-02",109.86,111.53,111.099998,-0.14,180100,{"date":1288,"open":1289,"high":1290,"low":1082,"close":1290,"change":643,"percent_change":140,"volume":1291,"transactions":9,"vwap":1290},"2026-02-27",110.059998,111.24,90500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":543,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-26",111.019997,111.18,109.87,0.31,92800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":490,"percent_change":580,"volume":1305,"transactions":9,"vwap":1304},"2026-02-25",110.029999,110.98,109.91,110.84,89700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":579,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-24",108.25,109.64,107.93,109.53,1.28,121500,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1201,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1201},"2026-02-23",110.14,107.69,-2.42,-2.19,163700,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":451,"percent_change":866,"volume":1326,"transactions":9,"vwap":1325},"2026-02-20",109.23,110.9,110.57,96100,{"date":1328,"open":1329,"high":1066,"low":1330,"close":1066,"change":616,"percent_change":820,"volume":1331,"transactions":9,"vwap":1066},"2026-02-19",109.28,108.87,150900,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":912,"volume":1338,"transactions":9,"vwap":1336},"2026-02-18",109.39,110.5,110.099998,0.99,75300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":118,"percent_change":119,"volume":809,"transactions":9,"vwap":1344},"2026-02-17",108.68,109.46,107.83,109.11,{"date":1346,"open":1224,"high":1347,"low":1224,"close":1348,"change":1349,"percent_change":1249,"volume":1350,"transactions":9,"vwap":1348},"2026-02-13",109.68,109.029999,1.32,109900,{"date":1352,"open":1353,"high":1354,"low":1277,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-12",110,110.33,107.71,-2.02,-1.84,211500,{"date":1360,"open":887,"high":887,"low":1361,"close":1362,"change":347,"percent_change":309,"volume":1363,"transactions":9,"vwap":1362},"2026-02-11",109.12,109.73,88400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1186,"percent_change":1186,"volume":1370,"transactions":9,"vwap":1369},"2026-02-10",110.74,111.23,110.18,110.22,76200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1074,"change":423,"percent_change":109,"volume":1376,"transactions":9,"vwap":1074},"2026-02-09",109.41,110.63,109.17,74100,{"date":1378,"open":1379,"high":1071,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1056,"transactions":9,"vwap":1381},"2026-02-06",108.089996,108.040001,109.6,2.72,2.54,{"date":1385,"open":1386,"high":1308,"low":1387,"close":1388,"change":244,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-05",107.3,106.59,106.88,-1.27,325400,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1308,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1308},"2026-02-04",110.13,107.22,-2.33,-2.11,373400,{"date":1399,"open":560,"high":560,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-03",109.72,110.58,-2.73,-2.41,550600,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":798,"volume":1411,"transactions":9,"vwap":1409},"2026-02-02",112.52,113.79,113.31,0.69,135400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":924,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":924},"2026-01-30",114.040001,114.51,112.36,-2.1,-1.83,224800,{"date":1421,"open":219,"high":219,"low":952,"close":1422,"change":181,"percent_change":182,"volume":1423,"transactions":9,"vwap":1422},"2026-01-29",114.72,347200,{"date":1425,"open":1426,"high":1426,"low":1427,"close":772,"change":597,"percent_change":1428,"volume":1429,"transactions":9,"vwap":772},"2026-01-28",115.78,114.87,-0.9,112700,{"date":1431,"open":764,"high":658,"low":1432,"close":1433,"change":423,"percent_change":1098,"volume":1434,"transactions":9,"vwap":1433},"2026-01-27",115.66,116.029999,184700,{"date":1436,"open":1437,"high":1438,"low":496,"close":710,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":710},"2026-01-26",114.76,115.56,0.85,0.74,144700,{"date":1443,"open":725,"high":726,"low":789,"close":1444,"change":59,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-23",114.52,-0.05,137900,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1297,"percent_change":1452,"volume":1125,"transactions":9,"vwap":1451},"2026-01-22",115.4,114.33,114.58,0.27,{"date":1454,"open":1455,"high":864,"low":1046,"close":944,"change":651,"percent_change":1456,"volume":1457,"transactions":9,"vwap":944},"2026-01-21",113.27,1.1,105700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1044,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1044},"2026-01-20",113.099998,114.17,112.93,-1.97,-1.71,77000,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":814,"transactions":9,"vwap":1470},"2026-01-16",116.24,114.96,115,-0.78,-0.67,{"date":1474,"open":210,"high":157,"low":1475,"close":1426,"change":441,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1426},"2026-01-15",115.67,0.37,122000,{"date":1479,"open":488,"high":716,"low":1450,"close":845,"change":1480,"percent_change":234,"volume":1481,"transactions":9,"vwap":845},"2026-01-14",-1.11,69300,{"date":1483,"open":1484,"high":275,"low":233,"close":1485,"change":347,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-13",117.089996,116.46,-0.42,97900,{"date":1489,"open":1490,"high":648,"low":1490,"close":231,"change":22,"percent_change":22,"volume":1491,"transactions":9,"vwap":231},"2026-01-12",116.16,181300,{"date":1493,"open":1494,"high":1495,"low":804,"close":286,"change":1496,"percent_change":424,"volume":1497,"transactions":9,"vwap":286},"2026-01-09",116.57,117.11,0.65,178200,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-08",117.27,115.97,116.27,-1.14,-0.97,120800,{"date":1507,"open":242,"high":96,"low":87,"close":1508,"change":442,"percent_change":1297,"volume":1509,"transactions":9,"vwap":1508},"2026-01-07",117.41,76900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1036,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-06",115.64,117.080002,115.49,117.050003,1.25,70500,{"date":1519,"open":1520,"high":1433,"low":1520,"close":198,"change":580,"percent_change":978,"volume":1521,"transactions":9,"vwap":198},"2026-01-05",114.98,98800,{"date":1523,"open":1524,"high":1524,"low":1525,"close":796,"change":1526,"percent_change":552,"volume":1527,"transactions":9,"vwap":796},"2026-01-02",115.44,113.68,-0.12,46800,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1444,"change":1194,"percent_change":1011,"volume":1532,"transactions":9,"vwap":1444},"2025-12-31",115.57,114.5,45500,{"date":1534,"open":1535,"high":1536,"low":198,"close":198,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":198},"2025-12-30",116.010002,116.11,-0.56,-0.48,144600,{"date":1541,"open":1542,"high":831,"low":1543,"close":1490,"change":1234,"percent_change":297,"volume":1544,"transactions":9,"vwap":1490},"2025-12-29",116.29,115.87,110900,{"date":1546,"open":460,"high":460,"low":1547,"close":1548,"change":552,"percent_change":255,"volume":1549,"transactions":9,"vwap":1548},"2025-12-26",116.58,116.69,65300,{"date":1551,"open":1494,"high":631,"low":1485,"close":709,"change":276,"percent_change":277,"volume":1552,"transactions":9,"vwap":709},"2025-12-24",23700,{"date":1554,"open":1555,"high":1556,"low":1433,"close":840,"change":659,"percent_change":659,"volume":1557,"transactions":9,"vwap":840},"2025-12-23",116.35,116.72,72400,{"date":1559,"open":1560,"high":1561,"low":847,"close":1560,"change":49,"percent_change":798,"volume":1562,"transactions":9,"vwap":1560},"2025-12-22",116.51,116.64,94900,{"date":1564,"open":1017,"high":177,"low":1017,"close":605,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":605},"2025-12-19",1.78,1.56,117300,{"date":1569,"open":1570,"high":1571,"low":558,"close":871,"change":1572,"percent_change":740,"volume":1573,"transactions":9,"vwap":871},"2025-12-18",113.95,114.71,1.36,79400,{"date":1575,"open":865,"high":763,"low":1576,"close":1577,"change":461,"percent_change":1480,"volume":1139,"transactions":9,"vwap":1577},"2025-12-17",112.57,112.66,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1580,"change":79,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1580},"2025-12-16",113.92,114.3,113.24,-0.17,82800,{"date":1586,"open":1587,"high":1587,"low":1029,"close":1029,"change":309,"percent_change":298,"volume":1588,"transactions":9,"vwap":1029},"2025-12-15",114.9,74900,{"date":1590,"open":859,"high":188,"low":1591,"close":725,"change":1592,"percent_change":665,"volume":1593,"transactions":9,"vwap":725},"2025-12-12",114.31,-1.6,106600,{"date":1595,"open":1596,"high":1597,"low":1520,"close":762,"change":423,"percent_change":1098,"volume":1598,"transactions":9,"vwap":762},"2025-12-11",115.14,116.23,244300,{"date":1600,"open":221,"high":764,"low":1601,"close":1514,"change":1410,"percent_change":109,"volume":1602,"transactions":9,"vwap":1514},"2025-12-10",114.49,457600,{"date":1604,"open":1450,"high":1605,"low":1450,"close":1606,"change":1607,"percent_change":1106,"volume":1608,"transactions":9,"vwap":1606},"2025-12-09",115.089996,114.8,0.26,67100,{"date":1610,"open":1611,"high":1611,"low":1017,"close":1612,"change":1613,"percent_change":1614,"volume":741,"transactions":9,"vwap":1612},"2025-12-08",115.26,114.54,-0.66,-0.57,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1410,"volume":1621,"transactions":9,"vwap":1619},"2025-12-05",114.53,115.51,115.2,0.79,64600,{"date":1623,"open":499,"high":1030,"low":1624,"close":1034,"change":1106,"percent_change":328,"volume":1625,"transactions":9,"vwap":1034},"2025-12-04",113.91,69600,{"date":1627,"open":1628,"high":1017,"low":1629,"close":1630,"change":1106,"percent_change":328,"volume":1487,"transactions":9,"vwap":1630},"2025-12-03",113.85,113.42,114.18,{"date":1632,"open":1633,"high":1634,"low":541,"close":1570,"change":1635,"percent_change":1202,"volume":1588,"transactions":9,"vwap":1570},"2025-12-02",114.089996,114.45,0.48,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1265,"percent_change":1234,"volume":1641,"transactions":9,"vwap":1640},"2025-12-01",112.95,114.099998,113.47,99100,{"date":1643,"open":1644,"high":1645,"low":873,"close":1645,"change":1646,"percent_change":841,"volume":1647,"transactions":9,"vwap":1645},"2025-11-28",113.82,114.080002,0.46,36800,{"date":1649,"open":1640,"high":1650,"low":1024,"close":1651,"change":500,"percent_change":841,"volume":905,"transactions":9,"vwap":1651},"2025-11-26",114.010002,113.62,{"date":1653,"open":1654,"high":1655,"low":982,"close":1656,"change":1657,"percent_change":580,"volume":1658,"transactions":9,"vwap":1656},"2025-11-25",111.88,113.25,113.17,1.34,55700,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1376,"transactions":9,"vwap":1663},"2025-11-24",110.52,111.98,111.83,2,1.82,{"date":1667,"open":1668,"high":1669,"low":1224,"close":1670,"change":882,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-21",108.42,110.71,109.83,1.46,115200,{"date":1674,"open":1675,"high":939,"low":1676,"close":1308,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1308},"2025-11-20",112.49,108.17,-2.37,-2.14,77700,{"date":1681,"open":1682,"high":991,"low":1683,"close":1684,"change":1107,"percent_change":328,"volume":1685,"transactions":9,"vwap":1684},"2025-11-19",110.47,110.050003,110.62,85900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1261,"change":99,"percent_change":129,"volume":1691,"transactions":9,"vwap":1261},"2025-11-18",110.3,111.16,109.66,97800,{"date":1693,"open":933,"high":911,"low":1694,"close":984,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":984},"2025-11-17",110.64,-1.67,-1.48,92700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1040,"change":1234,"percent_change":616,"volume":905,"transactions":9,"vwap":1040},"2025-11-14",111.78,113.87,111.66,{"date":1704,"open":1705,"high":1706,"low":1460,"close":1409,"change":728,"percent_change":1463,"volume":1707,"transactions":9,"vwap":1409},"2025-11-13",115.050003,115.28,62300,{"date":1709,"open":1710,"high":1710,"low":222,"close":1711,"change":1712,"percent_change":22,"volume":644,"transactions":9,"vwap":1711},"2025-11-12",116.059998,115.59,0.04,{"date":1714,"open":189,"high":190,"low":779,"close":1715,"change":659,"percent_change":659,"volume":1716,"transactions":9,"vwap":1715},"2025-11-11",115.55,78200,{"date":1718,"open":1587,"high":605,"low":1719,"close":1438,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1438},"2025-11-10",114.44,1.84,1.62,68700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1726,"change":442,"percent_change":1075,"volume":1728,"transactions":9,"vwap":1726},"2025-11-07",112.77,113.72,111.73,59800,{"date":1730,"open":1437,"high":1437,"low":1731,"close":507,"change":1257,"percent_change":1732,"volume":1733,"transactions":9,"vwap":507},"2025-11-06",113,-1.43,50700,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":692,"volume":1740,"transactions":9,"vwap":1738},"2025-11-05",114.22,115.43,115.010002,0.88,119900,{"date":1742,"open":538,"high":604,"low":1743,"close":789,"change":1744,"percent_change":1418,"volume":1745,"transactions":9,"vwap":789},"2025-11-04",114.12,-2.13,72300,{"date":1747,"open":852,"high":803,"low":772,"close":803,"change":765,"percent_change":452,"volume":1748,"transactions":9,"vwap":803},"2025-11-03",97100,{"date":1750,"open":1751,"high":1752,"low":1470,"close":577,"change":1620,"percent_change":1410,"volume":1753,"transactions":9,"vwap":577},"2025-10-31",115.69,115.86,49900,{"date":1755,"open":1738,"high":658,"low":725,"close":725,"change":634,"percent_change":1756,"volume":1757,"transactions":9,"vwap":725},"2025-10-30",-0.92,48200,{"date":1759,"open":1433,"high":1760,"low":1596,"close":724,"change":129,"percent_change":615,"volume":1761,"transactions":9,"vwap":724},"2025-10-29",116.36,141700,{"date":1763,"open":1764,"high":1764,"low":679,"close":679,"change":1471,"percent_change":1472,"volume":1765,"transactions":9,"vwap":679},"2025-10-28",117.010002,43300,{"date":1767,"open":167,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-27",117.17,116.68,117.029999,1.26,1.09,48600,{"date":1775,"open":762,"high":1776,"low":1777,"close":190,"change":711,"percent_change":1156,"volume":1778,"transactions":9,"vwap":190},"2025-10-24",116.41,115.72,95000,{"date":1780,"open":1005,"high":710,"low":1005,"close":1781,"change":1210,"percent_change":674,"volume":1782,"transactions":9,"vwap":1781},"2025-10-23",115.19,73000,{"date":1784,"open":1785,"high":1738,"low":1786,"close":1787,"change":666,"percent_change":223,"volume":1788,"transactions":9,"vwap":1787},"2025-10-22",114.94,113.050003,113.89,196700,{"date":1790,"open":944,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":660,"transactions":9,"vwap":1793},"2025-10-21",115.25,113.94,115.059998,0.89,0.78,{"date":1797,"open":778,"high":1601,"low":778,"close":1461,"change":212,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1461},"2025-10-20",1.04,58600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":952,"change":1202,"percent_change":1476,"volume":1805,"transactions":9,"vwap":952},"2025-10-17",112.22,113.21,111.89,58100,{"date":1807,"open":1005,"high":871,"low":1808,"close":1576,"change":1809,"percent_change":1241,"volume":1810,"transactions":9,"vwap":1576},"2025-10-16",111.91,-0.7,55800,{"date":1812,"open":558,"high":865,"low":1813,"close":1455,"change":110,"percent_change":500,"volume":1814,"transactions":9,"vwap":1455},"2025-10-15",112.89,56200,{"date":1816,"open":1817,"high":551,"low":984,"close":1818,"change":827,"percent_change":376,"volume":1819,"transactions":9,"vwap":1818},"2025-10-14",111.56,112.76,45800,{"date":1821,"open":1822,"high":1656,"low":1823,"close":1731,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1731},"2025-10-13",112.74,112.18,1.83,1.65,71800,{"date":1828,"open":1030,"high":496,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-10",111.17,-3.21,-2.81,60700,{"date":1834,"open":726,"high":726,"low":1792,"close":1835,"change":1234,"percent_change":607,"volume":1836,"transactions":9,"vwap":1835},"2025-10-09",114.38,59000,{"date":1838,"open":1839,"high":1840,"low":717,"close":1840,"change":318,"percent_change":866,"volume":1179,"transactions":9,"vwap":1840},"2025-10-08",114.28,114.91,{"date":1842,"open":772,"high":772,"low":1843,"close":1844,"change":999,"percent_change":1000,"volume":1845,"transactions":9,"vwap":1844},"2025-10-07",113.41,113.93,74600,{"date":1847,"open":1848,"high":1849,"low":1415,"close":1850,"change":328,"percent_change":160,"volume":1851,"transactions":9,"vwap":1850},"2025-10-06",115.080002,115.7,114.67,49100,{"date":1853,"open":1781,"high":770,"low":499,"close":1854,"change":346,"percent_change":192,"volume":1855,"transactions":9,"vwap":1854},"2025-10-03",114.47,87300,{"date":1857,"open":1858,"high":1848,"low":1859,"close":1705,"change":848,"percent_change":500,"volume":1860,"transactions":9,"vwap":1705},"2025-10-02",115.029999,114.21,56300,{"date":1862,"open":1792,"high":1030,"low":1863,"close":1617,"change":971,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1617},"2025-10-01",113.65,0.11,49500,{"date":1867,"open":1634,"high":1015,"low":531,"close":796,"change":79,"percent_change":1583,"volume":1868,"transactions":9,"vwap":796},"2025-09-30",48000,{"date":1870,"open":772,"high":1781,"low":1634,"close":596,"change":442,"percent_change":1075,"volume":1871,"transactions":9,"vwap":596},"2025-09-29",55300,{"date":1873,"open":1525,"high":1874,"low":1875,"close":1876,"change":1739,"percent_change":1795,"volume":1877,"transactions":9,"vwap":1876},"2025-09-26",114.24,113.44,114.23,72700,{"date":1879,"open":1880,"high":1003,"low":1881,"close":1882,"change":946,"percent_change":367,"volume":1883,"transactions":9,"vwap":1882},"2025-09-25",113.29,112.55,113.35,85000,{"date":1885,"open":1524,"high":1524,"low":1886,"close":1461,"change":1504,"percent_change":98,"volume":1887,"transactions":9,"vwap":1461},"2025-09-24",113.9,76600,{"date":1889,"open":1849,"high":744,"low":1785,"close":1596,"change":367,"percent_change":1241,"volume":1890,"transactions":9,"vwap":1596},"2025-09-23",122600,{"date":1892,"open":1715,"high":1893,"low":845,"close":1752,"change":140,"percent_change":1712,"volume":729,"transactions":9,"vwap":1752},"2025-09-22",115.92,{"date":1895,"open":1501,"high":1501,"low":1605,"close":744,"change":1896,"percent_change":1607,"volume":1897,"transactions":9,"vwap":744},"2025-09-19",0.3,67200,{"date":1899,"open":1900,"high":1901,"low":1705,"close":1618,"change":1249,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1618},"2025-09-18",115.099998,115.96,1.08,78100,{"date":1905,"open":717,"high":1444,"low":563,"close":1839,"change":1646,"percent_change":841,"volume":1906,"transactions":9,"vwap":1839},"2025-09-17",72000,{"date":1908,"open":1029,"high":1909,"low":551,"close":1644,"change":80,"percent_change":1285,"volume":1910,"transactions":9,"vwap":1644},"2025-09-16",114.15,34500,{"date":1912,"open":1651,"high":508,"low":1655,"close":510,"change":1440,"percent_change":1496,"volume":1913,"transactions":9,"vwap":510},"2025-09-15",53800,{"date":1915,"open":1580,"high":1580,"low":1916,"close":1582,"change":1917,"percent_change":615,"volume":1918,"transactions":9,"vwap":1582},"2025-09-12",113.16,-0.63,83300,{"date":1920,"open":952,"high":1645,"low":952,"close":1701,"change":674,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1701},"2025-09-11",1.01,129300,{"date":1924,"open":531,"high":531,"low":963,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-09-10",112.73,-0.34,-0.3,157700,{"date":1930,"open":1813,"high":1004,"low":969,"close":964,"change":1075,"percent_change":337,"volume":1931,"transactions":9,"vwap":964},"2025-09-09",99300,{"date":1933,"open":1045,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":674,"volume":1938,"transactions":9,"vwap":1936},"2025-09-08",112.81,111.87,112.75,1.27,51200,{"date":1940,"open":1941,"high":1942,"low":889,"close":1943,"change":1944,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-09-05",112.040001,112.099998,111.48,0,64800,{"date":1947,"open":1948,"high":1943,"low":1949,"close":1943,"change":834,"percent_change":1921,"volume":1906,"transactions":9,"vwap":1943},"2025-09-04",110.51,110.11,{"date":1951,"open":1952,"high":1953,"low":1278,"close":1954,"change":424,"percent_change":110,"volume":1955,"transactions":9,"vwap":1954},"2025-09-03",110.080002,110.53,110.37,82500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":99,"volume":1963,"transactions":9,"vwap":1961},"2025-09-02",108.88,109.85,108.69,109.81,-0.79,82300,{"date":1965,"open":788,"high":788,"low":1966,"close":1967,"change":1968,"percent_change":999,"volume":1969,"transactions":9,"vwap":1967},"2025-08-29",110.07,110.6,-0.83,74200,{"date":1971,"open":1972,"high":1973,"low":976,"close":1974,"change":1975,"percent_change":1098,"volume":741,"transactions":9,"vwap":1974},"2025-08-28",110.78,111.47,111.43,0.63,{"date":1977,"open":1669,"high":1978,"low":1979,"close":1980,"change":328,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-08-27",111.029999,110.54,110.8,0.18,88000,{"date":1984,"open":1683,"high":1985,"low":1683,"close":1967,"change":798,"percent_change":1048,"volume":1986,"transactions":9,"vwap":1967},"2025-08-26",110.65,95600,{"date":1988,"open":1989,"high":1694,"low":1246,"close":1246,"change":705,"percent_change":606,"volume":1990,"transactions":9,"vwap":1246},"2025-08-25",110.35,51100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":889,"change":416,"percent_change":1996,"volume":1997,"transactions":9,"vwap":889},"2025-08-22",109.32,110.97,109.07,1.51,71200,{"date":1999,"open":2000,"high":1231,"low":2001,"close":2002,"change":985,"percent_change":396,"volume":1588,"transactions":9,"vwap":2002},"2025-08-21",108.89,108.53,108.95,{"date":2004,"open":2005,"high":1342,"low":2006,"close":2007,"change":89,"percent_change":59,"volume":2008,"transactions":9,"vwap":2007},"2025-08-20",109.14,107.96,109.3,57100,{"date":2010,"open":1264,"high":1269,"low":2005,"close":1059,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1059},"2025-08-19",-1,-0.91,46300,{"date":2015,"open":2016,"high":1954,"low":2017,"close":1954,"change":1646,"percent_change":1202,"volume":2018,"transactions":9,"vwap":1954},"2025-08-18",109.88,109.8,109200,{"date":2020,"open":2021,"high":2022,"low":1959,"close":1303,"change":552,"percent_change":255,"volume":2023,"transactions":9,"vwap":1303},"2025-08-15",109.95,110.21,93000,{"date":2025,"open":1316,"high":1954,"low":2026,"close":2027,"change":1537,"percent_change":819,"volume":2028,"transactions":9,"vwap":2027},"2025-08-14",109.71,110.010002,78000,{"date":2030,"open":2031,"high":2031,"low":1362,"close":1325,"change":543,"percent_change":1297,"volume":1139,"transactions":9,"vwap":1325},"2025-08-13",110.79,{"date":2033,"open":2034,"high":1989,"low":2005,"close":2035,"change":1249,"percent_change":874,"volume":2036,"transactions":9,"vwap":2035},"2025-08-12",109.4,110.23,62700,{"date":2038,"open":2039,"high":1246,"low":2002,"close":2040,"change":1241,"percent_change":1614,"volume":2041,"transactions":9,"vwap":2040},"2025-08-11",109.59,109,72800,{"date":2043,"open":1961,"high":1261,"low":2044,"close":1081,"change":277,"percent_change":1106,"volume":2045,"transactions":9,"vwap":1081},"2025-08-08",109.36,78400,{"date":2047,"open":1238,"high":1682,"low":2048,"close":1059,"change":985,"percent_change":396,"volume":2049,"transactions":9,"vwap":1059},"2025-08-07",108.46,134400,{"date":2051,"open":2052,"high":1400,"low":2053,"close":1400,"change":2054,"percent_change":1902,"volume":2055,"transactions":9,"vwap":1400},"2025-08-06",109.34,108.65,1.17,118600,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":522,"volume":2062,"transactions":9,"vwap":2060},"2025-08-05",110.19,108.4,108.55,-1.32,63700,{"date":2064,"open":2065,"high":1296,"low":2065,"close":1296,"change":2066,"percent_change":2067,"volume":914,"transactions":9,"vwap":1296},"2025-08-04",108.84,2.17,2.01,{"date":2069,"open":2006,"high":2070,"low":1193,"close":2071,"change":2072,"percent_change":783,"volume":2073,"transactions":9,"vwap":2071},"2025-08-01",108.35,107.7,-1.66,43400,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2044,"change":1428,"percent_change":946,"volume":2078,"transactions":9,"vwap":2044},"2025-07-31",111.12,109.18,52600,{"date":2080,"open":2081,"high":2082,"low":2017,"close":1074,"change":70,"percent_change":799,"volume":2083,"transactions":9,"vwap":1074},"2025-07-30",109.82,110.85,73800,{"date":2085,"open":976,"high":976,"low":2086,"close":2087,"change":1011,"percent_change":98,"volume":2088,"transactions":9,"vwap":2087},"2025-07-29",109.56,109.67,159300,{"date":2090,"open":2091,"high":1302,"low":2092,"close":1967,"change":588,"percent_change":118,"volume":1969,"transactions":9,"vwap":1967},"2025-07-28",110.82,110.28,{"date":2094,"open":1289,"high":2095,"low":1289,"close":1948,"change":692,"percent_change":356,"volume":2096,"transactions":9,"vwap":1948},"2025-07-25",110.66,53700,{"date":2098,"open":1074,"high":1074,"low":2099,"close":2100,"change":118,"percent_change":119,"volume":2101,"transactions":9,"vwap":2100},"2025-07-24",109.48,109.74,70100,{"date":2103,"open":2104,"high":1690,"low":1199,"close":1690,"change":740,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1690},"2025-07-23",109.31,1.12,39100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":1168,"change":790,"percent_change":298,"volume":2112,"transactions":9,"vwap":1168},"2025-07-22",109.019997,109.040001,107.86,48400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1107,"percent_change":328,"volume":1865,"transactions":9,"vwap":2118},"2025-07-21",108.76,109.54,108.58,108.86,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":552,"percent_change":255,"volume":2124,"transactions":9,"vwap":2123},"2025-07-18",109.080002,108.27,108.64,116000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":866,"volume":2132,"transactions":9,"vwap":2130},"2025-07-17",108.13,108.85,108.12,108.74,0.93,111800,{"date":2134,"open":2135,"high":2006,"low":2136,"close":2137,"change":1712,"percent_change":1712,"volume":2138,"transactions":9,"vwap":2137},"2025-07-16",107.9,106.9,107.81,38000,{"date":2140,"open":2141,"high":2142,"low":1216,"close":1216,"change":704,"percent_change":129,"volume":2143,"transactions":9,"vwap":1216},"2025-07-15",108.9,109.050003,195200,{"date":2145,"open":1206,"high":2146,"low":1206,"close":2048,"change":2147,"percent_change":1794,"volume":1370,"transactions":9,"vwap":2048},"2025-07-14",108.61,0.96,{"date":2149,"open":2150,"high":1308,"low":2151,"close":1183,"change":634,"percent_change":1025,"volume":2152,"transactions":9,"vwap":1183},"2025-07-11",108.21,107.4,69400,{"date":2154,"open":2155,"high":2156,"low":2157,"close":1255,"change":224,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1255},"2025-07-10",109.5,109.57,108.2,-0.8,92900,{"date":2161,"open":2162,"high":1342,"low":2130,"close":2163,"change":1440,"percent_change":1018,"volume":2164,"transactions":9,"vwap":2163},"2025-07-09",109.26,109.44,118400,{"date":2166,"open":1231,"high":1993,"low":2167,"close":2168,"change":396,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-08",108.16,108.7,-0.29,169900,{"date":2172,"open":2118,"high":2173,"low":1191,"close":2109,"change":89,"percent_change":59,"volume":2174,"transactions":9,"vwap":2109},"2025-07-07",109.13,355600,{"date":2176,"open":2070,"high":1073,"low":1308,"close":2177,"change":2178,"percent_change":1937,"volume":2179,"transactions":9,"vwap":2177},"2025-07-03",109.089996,1.37,48900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1186,"percent_change":1186,"volume":2186,"transactions":9,"vwap":2185},"2025-07-02",107.63,107.92,107.34,107.72,139200,{"date":2188,"open":1330,"high":2189,"low":2190,"close":1190,"change":521,"percent_change":633,"volume":2191,"transactions":9,"vwap":1190},"2025-07-01",108.97,107.12,102300,{"date":2193,"open":1995,"high":2077,"low":2117,"close":1361,"change":319,"percent_change":692,"volume":2194,"transactions":9,"vwap":1361},"2025-06-30",168800,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":70,"percent_change":1048,"volume":2201,"transactions":9,"vwap":2200},"2025-06-27",108,108.77,104.16,108.29,72900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2071,"change":1516,"percent_change":2054,"volume":2207,"transactions":9,"vwap":2071},"2025-06-26",107.040001,107.74,106.45,85800,{"date":2209,"open":2210,"high":2185,"low":2211,"close":2206,"change":1265,"percent_change":1614,"volume":2212,"transactions":9,"vwap":2206},"2025-06-25",107.54,106.34,151700,{"date":2214,"open":2215,"high":1215,"low":2216,"close":2217,"change":511,"percent_change":416,"volume":2218,"transactions":9,"vwap":2217},"2025-06-24",106.3,105.95,107.059998,176900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":1657,"percent_change":833,"volume":2224,"transactions":9,"vwap":2222},"2025-06-23",104.29,105.33,103.47,91600,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":1537,"percent_change":606,"volume":2230,"transactions":9,"vwap":2229},"2025-06-20",105.23,103.74,103.99,84200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1241,"percent_change":2237,"volume":1350,"transactions":9,"vwap":2236},"2025-06-18",105.37,105.47,104.4,104.55,-0.59,{"date":2239,"open":2227,"high":2240,"low":2241,"close":2242,"change":1240,"percent_change":129,"volume":2243,"transactions":9,"vwap":2242},"2025-06-17",105.93,104.89,105.17,45700,{"date":2245,"open":2246,"high":1095,"low":2246,"close":2247,"change":579,"percent_change":1349,"volume":2248,"transactions":9,"vwap":2247},"2025-06-16",105.28,105.85,126200,{"date":2250,"open":2251,"high":2234,"low":1102,"close":2252,"change":2253,"percent_change":244,"volume":2254,"transactions":9,"vwap":2252},"2025-06-13",104.58,104.47,-1.45,170000,{"date":2256,"open":1090,"high":2257,"low":1090,"close":2258,"change":2259,"percent_change":588,"volume":2260,"transactions":9,"vwap":2258},"2025-06-12",106.089996,105.92,0.1,100800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":532,"percent_change":1526,"volume":2132,"transactions":9,"vwap":2266},"2025-06-11",106.19,106.58,105.51,105.82,{"date":2268,"open":1153,"high":1153,"low":2269,"close":2216,"change":309,"percent_change":790,"volume":2270,"transactions":9,"vwap":2216},"2025-06-10",105.010002,102400,{"date":2272,"open":1386,"high":1386,"low":2273,"close":2273,"change":2274,"percent_change":99,"volume":2275,"transactions":9,"vwap":2273},"2025-06-09",106.39,-0.76,110600,{"date":2277,"open":2278,"high":1208,"low":1153,"close":2278,"change":170,"percent_change":1794,"volume":2279,"transactions":9,"vwap":2278},"2025-06-06",107.15,117000,{"date":2281,"open":1387,"high":2282,"low":2283,"close":2284,"change":203,"percent_change":203,"volume":2285,"transactions":9,"vwap":2284},"2025-06-05",107.2,105.79,106.2,130300,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":542,"percent_change":442,"volume":2291,"transactions":9,"vwap":2290},"2025-06-04",105.91,106.47,106.18,122300,{"date":2293,"open":2233,"high":2216,"low":2294,"close":2295,"change":1098,"percent_change":799,"volume":1716,"transactions":9,"vwap":2295},"2025-06-03",104.98,105.8,{"date":2297,"open":2221,"high":2227,"low":2298,"close":2227,"change":109,"percent_change":1098,"volume":2299,"transactions":9,"vwap":2227},"2025-06-02",103.68,84800,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1018,"percent_change":1496,"volume":1832,"transactions":9,"vwap":2305},"2025-05-30",103.86,104.82,103.050003,104.63,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1240,"percent_change":1000,"volume":2312,"transactions":9,"vwap":2311},"2025-05-29",105.3,105.38,103.43,103.95,144400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2305,"change":826,"percent_change":181,"volume":2318,"transactions":9,"vwap":2305},"2025-05-28",105.019997,105.36,104.53,288600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-05-27",104.62,105,103.79,104.91,1.75,1.7,98200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":99,"percent_change":1240,"volume":2334,"transactions":9,"vwap":2333},"2025-05-23",102.28,103.66,102.099998,103.16,73400,{"date":2336,"open":2298,"high":2317,"low":2337,"close":1133,"change":934,"percent_change":934,"volume":2338,"transactions":9,"vwap":1133},"2025-05-22",103.55,66700,{"date":2340,"open":1122,"high":2341,"low":2342,"close":2311,"change":1396,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2311},"2025-05-21",105.74,103.62,-1.99,139000,{"date":2346,"open":2347,"high":2211,"low":2348,"close":2349,"change":396,"percent_change":1927,"volume":2350,"transactions":9,"vwap":2349},"2025-05-20",106.13,105.53,106.059998,128700,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":1981,"volume":2357,"transactions":9,"vwap":2355},"2025-05-19",104.87,106.55,106.38,0.19,159100,{"date":2359,"open":2233,"high":2360,"low":2241,"close":2263,"change":1337,"percent_change":451,"volume":2361,"transactions":9,"vwap":2263},"2025-05-16",106.26,106900,{"date":2363,"open":2321,"high":2364,"low":2221,"close":2365,"change":1896,"percent_change":276,"volume":2366,"transactions":9,"vwap":2365},"2025-05-15",105.49,105.2,263800,{"date":2368,"open":2369,"high":2246,"low":2370,"close":2371,"change":971,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-14",105.13,104.59,104.9,0.12,551100,{"date":2375,"open":2376,"high":1176,"low":2377,"close":2378,"change":1671,"percent_change":739,"volume":2379,"transactions":9,"vwap":2378},"2025-05-13",103.71,103.44,104.77,320400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-05-12",103.22,103.33,101.89,103.31,3.16,158400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":254,"percent_change":254,"volume":2394,"transactions":9,"vwap":2393},"2025-05-09",100.65,101.019997,99.67,100.15,224400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":799,"percent_change":799,"volume":1220,"transactions":9,"vwap":2400},"2025-05-08",100.6,101.16,99.79,100.26,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1047,"percent_change":1975,"volume":2407,"transactions":9,"vwap":2406},"2025-05-07",99.14,99.82,98.67,99.72,57300,{"date":2409,"open":2410,"high":2399,"low":2411,"close":2412,"change":597,"percent_change":597,"volume":2413,"transactions":9,"vwap":2412},"2025-05-06",98.97,98.51,99.099998,71000,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":719,"percent_change":719,"volume":2101,"transactions":9,"vwap":2418},"2025-05-05",99.35,100.71,100.14,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":2425,"volume":1326,"transactions":9,"vwap":2423},"2025-05-02",99.21,100.53,100.16,2.58,2.64,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2430,"change":1896,"percent_change":1297,"volume":2431,"transactions":9,"vwap":2430},"2025-05-01",98.21,98.83,97.58,187100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1476,"percent_change":542,"volume":706,"transactions":9,"vwap":2437},"2025-04-30",95.11,97.6,94.72,97.28,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":2443,"percent_change":1795,"volume":2444,"transactions":9,"vwap":2442},"2025-04-29",95.75,97.15,96.91,0.75,129800,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2356,"percent_change":328,"volume":2451,"transactions":9,"vwap":2450},"2025-04-28",96.28,96.56,95.15,96.16,86000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1739,"percent_change":2131,"volume":2458,"transactions":9,"vwap":2457},"2025-04-25",94.92,96,94.79,95.97,225300,{"date":38,"open":34,"high":2460,"low":34,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},95.089996,2.71,2.93,157400,{"status":2465,"indices":2466,"watchlist":2505,"sectors":2521,"benchmarks":2569},"success",[2467,2473,2479,2486,2492,2499],{"symbol":2468,"name":2469,"price":2470,"change":2471,"pct_change":711,"is_up":11,"sparkline":2472,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2474,"name":2475,"price":2476,"change":2477,"pct_change":1635,"is_up":11,"sparkline":2478,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2480,"name":2481,"price":2482,"change":2483,"pct_change":2484,"is_up":11,"sparkline":2485,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2487,"name":2488,"price":2489,"change":2490,"pct_change":500,"is_up":11,"sparkline":2491,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2493,"name":2494,"price":2495,"change":2496,"pct_change":367,"is_up":2497,"sparkline":2498,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2500,"name":2501,"price":2502,"change":819,"pct_change":2503,"is_up":2497,"sparkline":2504,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2506,2511,2516],{"symbol":2507,"name":2508,"price":2509,"change":543,"pct_change":813,"is_up":11,"sparkline":2510,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2512,"name":2513,"price":2514,"change":1440,"pct_change":1107,"is_up":11,"sparkline":2515,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2517,"name":2518,"price":2519,"change":415,"pct_change":110,"is_up":11,"sparkline":2520,"date":5},"TSLA","Tesla Inc",380.68,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2522,2526,2531,2535,2539,2543,2548,2553,2557,2561,2566],{"name":2523,"etf":2524,"change":1155,"price":2525,"is_up":11},"Technology","XLK",202,{"name":2527,"etf":2528,"change":2529,"price":2530,"is_up":11},"Financials","XLF",0.24,54.01,{"name":2532,"etf":2533,"change":1583,"price":2534,"is_up":2497},"Healthcare","XLV",167.09,{"name":2536,"etf":2537,"change":580,"price":2538,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2540,"etf":2541,"change":691,"price":2542,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2544,"etf":2545,"change":2546,"price":2547,"is_up":11},"Energy","XLE",0.47,63.75,{"name":2549,"etf":2550,"change":2551,"price":2552,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":2554,"etf":2555,"change":1646,"price":2556,"is_up":11},"Materials","XLB",49.73,{"name":2558,"etf":2559,"change":1055,"price":2560,"is_up":11},"Real Estate","XLRE",41.1,{"name":2562,"etf":2563,"change":2564,"price":2565,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2567,"etf":2568,"change":1712,"price":903,"is_up":11},"Comm Services","XLC",[2570,2574,2578,2582],{"ticker":2571,"name":2572,"price":2573,"change":1048,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2575,"name":2576,"price":2577,"change":1646,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2579,"name":2580,"price":2581,"change":1635,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2583,"name":2584,"price":2585,"change":99,"is_up":2497},"IWM","iShares Russell 2000",281.37]