[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXE":3,"stock-historical-SPXE":28,"homepage-market-summary":2283},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXE","2026-10-07",{"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},"ProShares S&P 500 Ex-Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8444,0.704756,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},83.461,83.41,83.7667,-0.3057,-0.36,412.80099,84,67.485,1416.9232222350597,96.7,2775,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":23,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},58.83,1408,514047.728781,40.53,"2025-04-25",[39,42,51,60,69,79,89,99,109,118,127,137,145,155,165,173,180,187,195,204,213,220,228,236,244,252,261,270,281,289,296,303,311,320,330,338,347,356,365,374,382,389,399,406,414,422,431,439,450,458,466,475,485,493,502,510,517,525,532,540,549,558,567,574,582,588,593,601,606,611,617,624,632,639,646,653,661,669,675,682,689,694,698,704,709,715,722,726,734,741,747,752,757,764,769,776,781,787,795,802,809,813,818,824,832,837,844,851,856,862,866,871,877,883,887,891,897,904,911,917,923,928,934,941,947,956,961,969,975,980,988,992,998,1002,1008,1014,1021,1027,1033,1042,1046,1052,1058,1064,1071,1078,1083,1091,1097,1105,1111,1116,1123,1130,1134,1139,1145,1150,1156,1161,1166,1172,1178,1184,1191,1195,1202,1209,1216,1223,1229,1235,1240,1245,1251,1255,1260,1265,1272,1277,1285,1292,1297,1303,1308,1315,1320,1326,1334,1340,1344,1348,1352,1358,1363,1367,1372,1377,1381,1388,1392,1398,1404,1411,1417,1423,1427,1433,1437,1442,1448,1452,1459,1465,1471,1477,1481,1488,1492,1498,1504,1509,1514,1519,1525,1531,1539,1544,1550,1556,1564,1569,1575,1580,1583,1589,1593,1599,1606,1611,1617,1623,1629,1636,1642,1649,1655,1660,1666,1673,1678,1685,1690,1694,1700,1703,1709,1715,1719,1725,1729,1733,1738,1744,1748,1753,1757,1763,1767,1772,1778,1784,1787,1792,1796,1802,1807,1811,1817,1823,1831,1835,1839,1844,1848,1854,1859,1864,1868,1873,1879,1884,1889,1893,1900,1907,1914,1920,1926,1932,1936,1941,1945,1948,1955,1961,1965,1968,1972,1977,1982,1985,1990,1995,2000,2005,2009,2014,2019,2022,2028,2034,2039,2044,2048,2053,2057,2064,2070,2077,2083,2090,2096,2102,2107,2113,2121,2127,2132,2138,2144,2149,2154,2160,2166,2169,2176,2182,2188,2192,2197,2203,2212,2219,2226,2231,2236,2240,2244,2251,2257,2262,2267,2273,2278],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},39,83.4586,{"date":43,"open":44,"high":23,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-06",83.75,83.74,0.5251,0.63,2758.436955,45,83.8809,{"date":52,"open":53,"high":54,"low":53,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-05",82.77,83.2416,0.5118,0.62,203.169148,44,82.9564,{"date":61,"open":62,"high":62,"low":63,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-10-02",83.3,82.7298,0.6055,0.74,723.258644,48,83.238,{"date":70,"open":71,"high":72,"low":71,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-10-01",81.7,82.2,82.1243,-0.0166,-0.02,565.780233,33,82.0718,{"date":80,"open":81,"high":82,"low":83,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-30",82.521,82.59,82.1409,-0.0585,-0.07,1010.205076,62,82.5436,{"date":90,"open":91,"high":91,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-29",82.38,81.96,82.1994,-0.0973,-0.12,737.539951,47,82.0963,{"date":100,"open":101,"high":102,"low":103,"close":102,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-28",82.231,82.2967,82.23,-0.6994,-0.84,568.986513,74,82.3817,{"date":110,"open":111,"high":112,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-25",82.6,82.9961,0.4623,0.56,656.672114,46,82.6195,{"date":119,"open":120,"high":121,"low":122,"close":121,"change":123,"percent_change":-6,"volume":124,"transactions":125,"vwap":126},"2026-09-24",82.101937,82.5338,82.025,-0.0029,497.9084,35,82.2185,{"date":128,"open":129,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-23",82.728,82.53,82.5367,-0.9153,-1.1,920.6943,43,82.6981,{"date":138,"open":139,"high":140,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":58,"vwap":144},"2026-09-22",83.24,83.452,0.023,0.03,422.630353,83.327,{"date":146,"open":147,"high":148,"low":147,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-21",83,83.47,83.429,1.3947,1.7,879.811942,57,83.2739,{"date":156,"open":157,"high":158,"low":159,"close":158,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-18",81.72,82.0343,81.67,0.1343,0.16,2114.6677,51,81.7443,{"date":166,"open":167,"high":167,"low":167,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-17",81.9,0.9151,1.13,402.024495,40,81.8518,{"date":174,"open":175,"high":175,"low":175,"close":175,"change":176,"percent_change":177,"volume":178,"transactions":171,"vwap":179},"2026-09-16",80.9849,-0.2434,-0.3,119.677622,81.505,{"date":181,"open":157,"high":157,"low":182,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":116,"vwap":186},"2026-09-15",81.2283,-0.5089,-0.62,309.296773,81.4734,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":116,"vwap":194},"2026-09-14",81.43,81.7372,-0.3516,-0.43,3222.926203,81.4364,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":171,"vwap":203},"2026-09-11",82.191,82.215,82.0888,0.7145,0.88,822.8461,82.1692,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",81.4,81.3743,-0.478,-0.58,315.1501,37,81.3988,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":116,"vwap":219},"2026-09-09",81.8523,-0.413,-0.5,86.136403,81.9478,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":67,"vwap":227},"2026-09-08",82.75,82.2653,-0.5325,-0.64,3248.223189,82.7436,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":40,"vwap":235},"2026-09-04",82.96,82.7978,-0.2708,-0.33,255.608101,82.8725,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":40,"vwap":243},"2026-09-03",83.07,83.0686,0.908,1.11,224.456048,82.9255,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":125,"vwap":251},"2026-09-02",82.1101,82.1606,0.4334,0.53,315.2074,82.0553,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-01",81.725,81.7272,-0.7429,-0.9,388.351627,60,81.8227,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":163,"vwap":269},"2026-08-31",82.49,82.21,82.4701,-0.3254,-0.39,332.569981,82.3907,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-28",83.06,83.061,82.705,82.7955,-0.1784,-0.22,869.4198,54,82.9824,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":67,"vwap":288},"2026-08-27",82.72,82.9739,0.568,0.69,903.1069,82.8468,{"date":290,"open":91,"high":291,"low":91,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":97,"vwap":295},"2026-08-26",82.4059,0.0021,0,438.9989,82.3711,{"date":297,"open":103,"high":298,"low":103,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":135,"vwap":302},"2026-08-25",82.4038,0.2965,0.36,440.097506,82.3296,{"date":304,"open":103,"high":103,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":153,"vwap":310},"2026-08-24",82,82.1073,-0.2427,-0.29,1291.950809,82.1241,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-21",82.145,82.35,0.4402,0.54,1979.444751,53,82.2354,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-20",82.3,82.3001,81.9098,-0.6993,-0.85,1585.882121,63,82.2283,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":116,"vwap":337},"2026-08-19",82.8,82.6091,0.1389,0.17,684.459281,82.7783,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-18",82.63,82.4702,-0.6349,-0.76,1322.952485,52,82.556,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-17",83.49,83.1051,-0.3879,-0.46,2261.585291,67,83.4525,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-14",83.515,83.493,-0.1988,-0.24,725.886698,42,83.5995,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":211,"vwap":373},"2026-08-13",83.7,83.66,83.6918,0.5846,0.7,561.3173,83.6424,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":40,"vwap":381},"2026-08-12",83.115,83.1072,0.2203,0.27,179.118422,83.1849,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":21,"volume":387,"transactions":58,"vwap":388},"2026-08-11",82.875,82.8869,-0.2985,367.0028,82.849,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":361,"volume":396,"transactions":397,"vwap":398},"2026-08-10",83.18,83.6,83.09,83.1854,-0.2042,3689.095839,77,83.2635,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":345,"vwap":405},"2026-08-07",83.3896,0.5357,0.65,395.002689,83.2633,{"date":407,"open":391,"high":391,"low":332,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-06",82.8539,-0.3155,-0.38,1091.223133,55,82.9332,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":116,"vwap":421},"2026-08-05",83.64,83.1694,0.0075,0.01,470.106752,83.5586,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-04",82.4,83.1619,1.5479,1.9,1960.443791,65,82.8682,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":259,"vwap":438},"2026-08-03",80.74,81.614,1.184,1.47,620.28818,81.0691,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-31",80.46,80.554,80.41,80.43,0.6405,0.8,995.082901,111,80.3812,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":49,"vwap":457},"2026-07-30",79.5093,79.7895,1.2911,1.64,691.927963,79.5113,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":171,"vwap":465},"2026-07-29",79.4501,78.4984,-1.3109,-1.64,257.3683,79.1394,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-28",79.4,79.8093,0.2678,0.34,498.8683,36,79.5157,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-27",79.32,79.55,79.5415,0.1197,0.15,11187.951376,58,79.5355,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":473,"vwap":492},"2026-07-24",79.3301,79.4218,0.0572,0.07,174.173142,79.3884,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":49,"vwap":501},"2026-07-23",79.59,79.295,79.3646,-1.1305,-1.4,309.918563,79.4783,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":211,"vwap":509},"2026-07-22",80.48,80.4951,-0.0899,-0.11,286.959993,80.5093,{"date":511,"open":443,"high":512,"low":443,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":363,"vwap":516},"2026-07-21",80.585,0.6859,0.86,533.8217,80.4028,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":177,"volume":523,"transactions":345,"vwap":524},"2026-07-20",80.36,80.53,79.8991,-0.2426,2317.136994,80.3209,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":171,"vwap":531},"2026-07-17",80.1417,-0.7385,-0.91,96.511263,80.32,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-16",80.8802,-0.4764,-0.59,74.505209,34,81.0443,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":153,"vwap":548},"2026-07-15",81.325,81.3566,81.21,0.259,0.32,530.35454,81.312,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":363,"vwap":557},"2026-07-14",83.17,81.08,81.0976,0.3145,0.39,444.669809,82.2125,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":429,"vwap":566},"2026-07-13",81.33,81.34,80.7831,-0.7119,-0.87,896.058919,81.2215,{"date":568,"open":569,"high":570,"low":561,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-07-10",81.41,81.495,0.405,0.5,600,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-07-09",80.77,83.2,81.089996,0.651,0.81,2300,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":177,"volume":587,"transactions":9,"vwap":585},"2026-07-08",80.26,80.439,-0.246,200,{"date":589,"open":520,"high":590,"low":520,"close":590,"change":591,"percent_change":592,"volume":587,"transactions":9,"vwap":590},"2026-07-07",80.685,-0.45,-0.55,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-07-06",80.71,81.15,81.135,0.683,0.85,800,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":587,"transactions":9,"vwap":603},"2026-07-02",80.452,-0.124,-0.15,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":605,"volume":610,"transactions":9,"vwap":608},"2026-07-01",80.576,-0.121,100,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":514,"volume":616,"transactions":9,"vwap":614},"2026-06-30",80.18,80.697,0.687,1800,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-06-29",79.69,80.010002,0.855,1.08,2400,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-06-26",79.525,79.055,79.155,0.097,0.12,400,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":600,"transactions":9,"vwap":636},"2026-06-25",79.5,79.53,79.057999,-0.044,-0.06,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":573,"transactions":9,"vwap":643},"2026-06-24",79.97,79.99,79.102,-0.389,-0.49,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-23",79.48,79.491,-1.087,-1.35,900,{"date":654,"open":655,"high":569,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-22",81.044998,80.47,80.578,-0.379,-0.47,4900,{"date":662,"open":663,"high":664,"low":665,"close":664,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":664},"2026-06-18",80.85,80.957,80.81,0.993,1.24,1200,{"date":670,"open":578,"high":578,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-17",79.964,-1.033,-1.28,1500,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-16",81.24,80.997,-0.331,-0.41,300,{"date":683,"open":684,"high":179,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-15",81.5,81.328,1.428,1.79,1700,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":572,"volume":681,"transactions":9,"vwap":692},"2026-06-12",79.905,79.9,0.396,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":151,"volume":610,"transactions":9,"vwap":696},"2026-06-11",79.504,1.332,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":631,"transactions":9,"vwap":701},"2026-06-10",78.68,78.172,-1.166,-1.47,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":308,"volume":688,"transactions":9,"vwap":707},"2026-06-09",79.105,79.338,-0.233,{"date":710,"open":711,"high":641,"low":712,"close":713,"change":714,"percent_change":-6,"volume":581,"transactions":9,"vwap":713},"2026-06-08",79.91,79.54,79.571,-0.003,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":600,"transactions":9,"vwap":719},"2026-06-05",80.95,79.46,79.574,-1.924,-2.36,{"date":723,"open":560,"high":724,"low":560,"close":724,"change":725,"percent_change":379,"volume":631,"transactions":9,"vwap":724},"2026-06-04",81.498,0.218,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-03",81.53,81.59,81.28,-0.589,-0.72,500,{"date":735,"open":189,"high":736,"low":189,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-02",81.905,81.869,0.114,0.14,1100,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":335,"volume":31,"transactions":9,"vwap":745},"2026-06-01",81.45,81.925,81.755,0.138,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":587,"transactions":9,"vwap":749},"2026-05-29",81.617,0.241,0.3,{"date":753,"open":206,"high":206,"low":754,"close":754,"change":755,"percent_change":756,"volume":573,"transactions":9,"vwap":754},"2026-05-28",81.376,0.463,0.57,{"date":758,"open":759,"high":760,"low":761,"close":760,"change":762,"percent_change":763,"volume":600,"transactions":9,"vwap":760},"2026-05-27",80.86,80.913,80.79,0.038,0.05,{"date":765,"open":766,"high":766,"low":665,"close":767,"change":768,"percent_change":65,"volume":31,"transactions":9,"vwap":767},"2026-05-26",80.9,80.875,0.592,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":31,"transactions":9,"vwap":773},"2026-05-22",80.45,81.010002,80.283,0.339,0.42,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":379,"volume":31,"transactions":9,"vwap":779},"2026-05-21",79.35,79.944,0.212,{"date":782,"open":783,"high":784,"low":783,"close":784,"change":785,"percent_change":786,"volume":740,"transactions":9,"vwap":784},"2026-05-20",79.2,79.732,0.964,1.22,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-19",78.95,79.080002,78.768,-0.595,-0.75,4600,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-18",79.275,79.363,-0.149,-0.19,700,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":31,"transactions":9,"vwap":806},"2026-05-15",79.805,79.88,79.512,-1.064,-1.32,{"date":810,"open":608,"high":608,"low":608,"close":608,"change":811,"percent_change":812,"volume":610,"transactions":9,"vwap":608},"2026-05-14",0.653,0.82,{"date":814,"open":711,"high":815,"low":711,"close":815,"change":816,"percent_change":817,"volume":587,"transactions":9,"vwap":815},"2026-05-13",79.923,0.402,0.51,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":681,"transactions":9,"vwap":821},"2026-05-12",78.87,79.521,-0.105,-0.13,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-05-11",79.65,79.78,79.626,0.102,0.13,1300,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":681,"transactions":9,"vwap":834},"2026-05-08",79.524,0.715,0.91,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":668,"transactions":9,"vwap":841},"2026-05-07",79.029999,79.265,78.809,-0.319,-0.4,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-06",78.84,79.128,1.308,1.68,3400,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":587,"transactions":9,"vwap":853},"2026-05-05",77.82,0.652,0.84,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":573,"transactions":9,"vwap":859},"2026-05-04",77.42,77.168,-0.408,-0.53,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":300,"volume":587,"transactions":9,"vwap":864},"2026-05-01",77.576,0.28,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":610,"transactions":9,"vwap":868},"2026-04-30",77.296,0.853,1.12,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":587,"transactions":9,"vwap":874},"2026-04-29",76.24,76.443,-0.14,-0.18,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":592,"volume":573,"transactions":9,"vwap":881},"2026-04-28",76.7,76.31,76.583,-0.422,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":161,"volume":610,"transactions":9,"vwap":885},"2026-04-27",77.0049973,0.122,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":854,"percent_change":514,"volume":733,"transactions":9,"vwap":890},"2026-04-24",76.86,76.883,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":896,"volume":600,"transactions":9,"vwap":894},"2026-04-23",76.18,76.231,-0.338,-0.44,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-04-22",76.21,76.569,0.788,1.04,4100,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":801,"transactions":9,"vwap":908},"2026-04-21",75.9,76.165,75.781,-0.512,-0.67,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":733,"transactions":9,"vwap":914},"2026-04-20",76.44,76.293,-0.207,-0.27,{"date":918,"open":899,"high":919,"low":899,"close":920,"change":921,"percent_change":922,"volume":801,"transactions":9,"vwap":920},"2026-04-17",76.78,76.5,1.015,1.34,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":481,"volume":733,"transactions":9,"vwap":926},"2026-04-16",75.52,75.485,0.111,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":902,"volume":733,"transactions":9,"vwap":932},"2026-04-15",74.96,75.39,75.374,0.777,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":740,"transactions":9,"vwap":938},"2026-04-14",74.029999,74.68,74.597,0.869,1.18,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":946,"volume":801,"transactions":9,"vwap":944},"2026-04-13",72.78,73.728,0.772,1.06,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-10",73.010002,73.26,72.93,72.956,-0.148,-0.2,2000,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":514,"volume":733,"transactions":9,"vwap":959},"2026-04-09",72.5,73.104,0.621,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-08",72.84,72.3,72.483,1.96,2.78,5100,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":419,"volume":974,"transactions":9,"vwap":972},"2026-04-07",69.83,70.523,0.009,4400,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":555,"volume":733,"transactions":9,"vwap":978},"2026-04-06",70.2,70.514,0.272,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":983},"2026-04-02",69.12,70.242,69.0049973,0.06,0.09,2200,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":598,"percent_change":991,"volume":610,"transactions":9,"vwap":990},"2026-04-01",70.182,0.98,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":573,"transactions":9,"vwap":995},"2026-03-31",68.33,69.499,2.014,2.98,{"date":999,"open":1000,"high":1000,"low":24,"close":24,"change":1001,"percent_change":21,"volume":801,"transactions":9,"vwap":24},"2026-03-30",67.98,-0.243,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":600,"transactions":9,"vwap":1005},"2026-03-27",67.82,67.728,-1.237,-1.79,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":668,"transactions":9,"vwap":1011},"2026-03-26",69.67,68.965,-1.284,-1.83,{"date":1015,"open":977,"high":1016,"low":977,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-25",70.31,70.249,0.248,0.35,7200,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":652,"transactions":9,"vwap":1024},"2026-03-24",70.18,70.00099945,-0.402,-0.57,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":855,"percent_change":1032,"volume":581,"transactions":9,"vwap":1031},"2026-03-23",71,71.095001,70.403,1.21,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-20",70.095001,70.16,69.215,69.563,-1.107,-1.57,1600,{"date":1043,"open":1016,"high":1044,"low":1036,"close":1044,"change":586,"percent_change":1045,"volume":674,"transactions":9,"vwap":1044},"2026-03-19",70.67,-0.35,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":652,"transactions":9,"vwap":1049},"2026-03-18",71.7,70.916,-0.992,-1.38,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":573,"transactions":9,"vwap":1055},"2026-03-17",71.96,71.908,0.159,0.22,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":946,"volume":573,"transactions":9,"vwap":1062},"2026-03-16",71.76,71.78,71.749,0.751,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-13",71.74,70.998,-0.465,-0.65,1400,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":652,"transactions":9,"vwap":1075},"2026-03-12",71.91,71.46,71.463,-1.148,-1.58,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":875,"volume":801,"transactions":9,"vwap":1081},"2026-03-11",72.35,72.611,-0.104,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-03-10",72.62,73.2,72.715,-0.123,-0.17,3700,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":446,"volume":1070,"transactions":9,"vwap":1095},"2026-03-09",71.67,73,72.838,0.581,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-06",72.38,72.66,72.257,-0.958,-1.31,17700,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":801,"transactions":9,"vwap":1108},"2026-03-05",73.099998,73.215,-0.513,-0.7,{"date":1112,"open":1113,"high":1113,"low":944,"close":944,"change":1114,"percent_change":1115,"volume":681,"transactions":9,"vwap":944},"2026-03-04",73.76,0.66,0.9,{"date":1117,"open":1118,"high":1086,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":623,"transactions":9,"vwap":1120},"2026-03-03",72.543,72.010002,73.068001,-0.719,-0.97,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":581,"transactions":9,"vwap":1127},"2026-03-02",72.77,73.8,73.787,0.083,0.11,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":592,"volume":587,"transactions":9,"vwap":1132},"2026-02-27",73.704,-0.411,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":225,"volume":740,"transactions":9,"vwap":1137},"2026-02-26",74.59,74.115,-0.476,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":681,"transactions":9,"vwap":1142},"2026-02-25",74.44,74.591,0.647,0.87,{"date":1146,"open":1126,"high":936,"low":1126,"close":1147,"change":1148,"percent_change":201,"volume":1149,"transactions":9,"vwap":1147},"2026-02-24",73.944,0.644,5000,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":133,"volume":674,"transactions":9,"vwap":1154},"2026-02-23",73.55,73.27,73.3,-0.819,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":756,"percent_change":1160,"volume":801,"transactions":9,"vwap":1159},"2026-02-20",73.9,74.119,0.77,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":192,"volume":652,"transactions":9,"vwap":1164},"2026-02-19",73.635,73.549,-0.318,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":801,"transactions":9,"vwap":1169},"2026-02-18",74.11,73.867,0.451,0.61,{"date":1173,"open":949,"high":1174,"low":949,"close":1175,"change":1176,"percent_change":1177,"volume":668,"transactions":9,"vwap":1175},"2026-02-17",73.495,73.416,0.142,0.19,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":681,"transactions":9,"vwap":1181},"2026-02-13",73.74,73.274,-0.025,-0.03,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":616,"transactions":9,"vwap":1188},"2026-02-12",74.54,74.56,73.299,-1.181,-1.59,{"date":1192,"open":1187,"high":1187,"low":1193,"close":1193,"change":1194,"percent_change":1183,"volume":733,"transactions":9,"vwap":1193},"2026-02-11",74.48,-0.021,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":600,"transactions":9,"vwap":1199},"2026-02-10",74.94,75.010002,74.501,-0.276,-0.37,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-09",74.53,74.777,0.317,0.43,2600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":1215,"volume":903,"transactions":9,"vwap":1212},"2026-02-06",74.080002,74.46,73.95,1.471,2.02,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":652,"transactions":9,"vwap":1220},"2026-02-05",73.080002,73.36,72.989,-0.521,-0.71,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":326,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-04",74.45,73.51,-1.14,12400,{"date":1230,"open":1193,"high":1193,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":600,"transactions":9,"vwap":1232},"2026-02-03",74.18,74.36,-0.745,-0.99,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":403,"volume":631,"transactions":9,"vwap":1238},"2026-02-02",75.15,75.105,0.485,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":843,"volume":600,"transactions":9,"vwap":1243},"2026-01-30",74.67,74.62,-0.302,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":801,"transactions":9,"vwap":1248},"2026-01-29",75.089996,74.922,-0.209,-0.28,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":714,"percent_change":-6,"volume":733,"transactions":9,"vwap":1254},"2026-01-28",74.99,75.131,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":979,"percent_change":300,"volume":801,"transactions":9,"vwap":1259},"2026-01-27",75.17,75.22,75.134,{"date":1261,"open":1253,"high":1253,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":801,"transactions":9,"vwap":1262},"2026-01-26",74.862,0.389,0.52,{"date":1266,"open":1267,"high":1242,"low":1232,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-01-23",74.66,74.473,0.012,0.02,3100,{"date":1273,"open":1267,"high":1267,"low":1274,"close":1275,"change":1276,"percent_change":114,"volume":740,"transactions":9,"vwap":1275},"2026-01-22",74.416,74.461,0.414,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-01-21",73.63,74.3,74.046997,0.839,1.15,8000,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":801,"transactions":9,"vwap":1289},"2026-01-20",73.975,73.205,73.208,-1.633,-2.18,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1270,"volume":631,"transactions":9,"vwap":1295},"2026-01-16",75.12,74.841,0.014,{"date":1298,"open":1294,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":955,"transactions":9,"vwap":1300},"2026-01-15",75.14,74.827,0.244,0.33,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1307,"percent_change":209,"volume":801,"transactions":9,"vwap":1306},"2026-01-14",74.5,74.583,-0.437,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1314,"volume":652,"transactions":9,"vwap":1311},"2026-01-13",75,75.019997,74.925,-0.231,-0.31,{"date":1316,"open":1253,"high":1317,"low":1253,"close":1317,"change":1318,"percent_change":1319,"volume":631,"transactions":9,"vwap":1317},"2026-01-12",75.251,0.133,0.18,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":652,"transactions":9,"vwap":1323},"2026-01-09",74.92,75.118,0.497,0.67,{"date":1327,"open":1328,"high":1329,"low":1141,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-08",74.495,74.635,74.621,-0.04,-0.05,2700,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1045,"volume":1339,"transactions":9,"vwap":1337},"2026-01-07",75.106,74.661,-0.261,2100,{"date":1341,"open":1243,"high":1248,"low":1243,"close":1248,"change":1342,"percent_change":1343,"volume":801,"transactions":9,"vwap":1248},"2026-01-06",0.586,0.79,{"date":1345,"open":1305,"high":1204,"low":1346,"close":1346,"change":1347,"percent_change":1114,"volume":581,"transactions":9,"vwap":1346},"2026-01-05",74.336,0.49,{"date":1349,"open":1211,"high":1211,"low":1350,"close":1350,"change":1351,"percent_change":1332,"volume":1041,"transactions":9,"vwap":1350},"2026-01-02",73.846,-0.035,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":910,"volume":1333,"transactions":9,"vwap":1356},"2025-12-31",74.225,74.279,73.881,-0.502,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":823,"volume":733,"transactions":9,"vwap":1361},"2025-12-30",74.58,74.383,-0.097,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1193,"change":916,"percent_change":21,"volume":1041,"transactions":9,"vwap":1193},"2025-12-29",74.64,74.27,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":75,"volume":631,"transactions":9,"vwap":1370},"2025-12-26",74.77,74.75,-0.015,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1375,"change":1376,"percent_change":986,"volume":631,"transactions":9,"vwap":1375},"2025-12-24",74.65,74.765,0.065,{"date":1378,"open":1186,"high":1379,"low":1186,"close":1379,"change":1380,"percent_change":555,"volume":987,"transactions":9,"vwap":1379},"2025-12-23",74.7,0.287,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":1387,"volume":573,"transactions":9,"vwap":1385},"2025-12-22",74.19,74.435,74.413,0.557,0.75,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1343,"volume":587,"transactions":9,"vwap":1390},"2025-12-19",73.856,0.577,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":30,"volume":831,"transactions":9,"vwap":1396},"2025-12-18",73.28,73.44,73.279,0.729,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":801,"transactions":9,"vwap":1401},"2025-12-17",72.71,72.55,-1.065,-1.45,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":740,"transactions":9,"vwap":1408},"2025-12-16",73.65,73.07,73.615,-0.065,-0.09,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":638,"volume":831,"transactions":9,"vwap":1415},"2025-12-15",73.83,73.64,73.68,-0.041,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":831,"transactions":9,"vwap":1420},"2025-12-12",73.5,73.721,-0.777,-1.04,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":738,"percent_change":481,"volume":668,"transactions":9,"vwap":1426},"2025-12-11",74.41,74.498,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":1432,"percent_change":286,"volume":652,"transactions":9,"vwap":1430},"2025-12-10",73.77,74.384,73.75,0.509,{"date":1434,"open":1435,"high":1211,"low":1435,"close":1436,"change":714,"percent_change":-6,"volume":1271,"transactions":9,"vwap":1436},"2025-12-09",73.82,73.875,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":21,"volume":1070,"transactions":9,"vwap":1440},"2025-12-08",74.51,73.878,-0.267,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":652,"transactions":9,"vwap":1445},"2025-12-05",74.17,74.145,0.176,0.24,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":293,"volume":610,"transactions":9,"vwap":1450},"2025-12-04",73.969,0.003,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":573,"transactions":9,"vwap":1456},"2025-12-03",74.027,74.084999,73.966,0.187,0.25,{"date":1460,"open":1461,"high":1213,"low":1461,"close":1462,"change":1463,"percent_change":1019,"volume":1464,"transactions":9,"vwap":1462},"2025-12-02",73.58,73.779,0.26,1900,{"date":1466,"open":1431,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1041,"transactions":9,"vwap":1468},"2025-12-01",73.89,73.519,-0.398,-0.54,{"date":1472,"open":1473,"high":1473,"low":1436,"close":1474,"change":1475,"percent_change":1476,"volume":631,"transactions":9,"vwap":1474},"2025-11-28",73.98,73.917,0.296,0.4,{"date":1478,"open":1479,"high":1406,"low":1479,"close":1480,"change":1432,"percent_change":371,"volume":1070,"transactions":9,"vwap":1480},"2025-11-26",73.62,73.621,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":371,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-11-25",72.49,73.112,72.28,0.97,15900,{"date":1489,"open":1073,"high":1490,"low":1073,"close":1490,"change":1491,"percent_change":151,"volume":681,"transactions":9,"vwap":1490},"2025-11-24",72.412,1.213,{"date":1493,"open":1494,"high":1048,"low":1495,"close":1496,"change":1497,"percent_change":514,"volume":1070,"transactions":9,"vwap":1496},"2025-11-21",71.34,71.041,71.199,0.607,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":652,"transactions":9,"vwap":1501},"2025-11-20",72.59,70.592,-1.089,-1.52,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":471,"volume":955,"transactions":9,"vwap":1507},"2025-11-19",71.274,71.681,0.243,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1110,"volume":681,"transactions":9,"vwap":1512},"2025-11-18",71.8,71.438,-0.504,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":529,"volume":616,"transactions":9,"vwap":1517},"2025-11-17",72.652,71.942,-0.662,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1332,"volume":31,"transactions":9,"vwap":1523},"2025-11-14",72.07,73.041,72.604,-0.034,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":733,"transactions":9,"vwap":1528},"2025-11-13",73.089996,72.638,-1.294,-1.75,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-12",74.12,73.81,73.932,0.071,0.1,16200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1542,"change":1129,"percent_change":481,"volume":668,"transactions":9,"vwap":1542},"2025-11-11",73.7,73.861,73.695,{"date":1545,"open":1154,"high":1546,"low":1154,"close":1547,"change":1548,"percent_change":1549,"volume":1464,"transactions":9,"vwap":1547},"2025-11-10",73.786,73.751,1.206,1.66,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":801,"transactions":9,"vwap":1553},"2025-11-07",71.84,72.545,-0.004,-0.01,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-11-06",72.81,72.97,72.549,-0.89,-1.21,4300,{"date":1565,"open":1279,"high":1279,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":681,"transactions":9,"vwap":1566},"2025-11-05",73.439,0.342,0.47,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":652,"transactions":9,"vwap":1572},"2025-11-04",73.175,73.097,-0.873,-1.18,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":762,"percent_change":763,"volume":733,"transactions":9,"vwap":1579},"2025-11-03",74.22,73.94,73.97,{"date":1581,"open":1212,"high":1212,"low":1535,"close":1535,"change":1582,"percent_change":471,"volume":573,"transactions":9,"vwap":1535},"2025-10-31",0.254,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":31,"transactions":9,"vwap":1586},"2025-10-30",74.050003,73.678,-0.696,-0.94,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":1410,"percent_change":95,"volume":631,"transactions":9,"vwap":1592},"2025-10-29",74.61,74.374,{"date":1594,"open":1595,"high":1591,"low":1280,"close":1596,"change":1597,"percent_change":1598,"volume":801,"transactions":9,"vwap":1596},"2025-10-28",74.325,74.464,0.228,0.31,{"date":1600,"open":1180,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1601},"2025-10-27",74.236,68.35,0.849,1.16,6100,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1148,"percent_change":1610,"volume":631,"transactions":9,"vwap":1609},"2025-10-24",73.12,73.387,0.89,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":756,"volume":733,"transactions":9,"vwap":1615},"2025-10-23",72.25,72.792,72.743,0.409,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":733,"transactions":9,"vwap":1620},"2025-10-22",72.31,72.334,-0.498,-0.68,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":631,"transactions":9,"vwap":1626},"2025-10-21",72.86,72.832,0.058,0.08,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":623,"transactions":9,"vwap":1633},"2025-10-20",72.22,72.79,72.774,0.755,1.05,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":1641,"percent_change":756,"volume":573,"transactions":9,"vwap":1639},"2025-10-17",71.88,72.018997,71.835,0.408,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":573,"transactions":9,"vwap":1646},"2025-10-16",72.39,71.61,71.611,-0.375,-0.52,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1302,"volume":31,"transactions":9,"vwap":1653},"2025-10-15",72.41,72.569,71.986,0.235,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":876,"volume":31,"transactions":9,"vwap":1658},"2025-10-14",72.13,71.751,-0.128,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":631,"transactions":9,"vwap":1663},"2025-10-13",71.73,71.879,1.098,1.55,{"date":1667,"open":1613,"high":1613,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-10-10",70.775,70.781,-1.918,-2.64,2500,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1249,"percent_change":308,"volume":573,"transactions":9,"vwap":1677},"2025-10-09",72.7,72.64,72.699,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":1684,"volume":1041,"transactions":9,"vwap":1682},"2025-10-08",72.85,72.94,72.908,0.424,0.58,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":267,"volume":733,"transactions":9,"vwap":1688},"2025-10-07",72.83,72.484,-0.282,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1476,"volume":631,"transactions":9,"vwap":1692},"2025-10-06",72.766,0.289,{"date":1695,"open":1696,"high":1632,"low":1697,"close":1698,"change":1699,"percent_change":419,"volume":1672,"transactions":9,"vwap":1698},"2025-10-03",72.74,72.44,72.477,0.004,{"date":1701,"open":1697,"high":1702,"low":1644,"close":1702,"change":762,"percent_change":763,"volume":1041,"transactions":9,"vwap":1702},"2025-10-02",72.473,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1070,"transactions":9,"vwap":1706},"2025-10-01",71.77,72.435,0.273,0.38,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":1714,"percent_change":1264,"volume":801,"transactions":9,"vwap":1712},"2025-09-30",71.815,72.162,71.796,0.372,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":751,"volume":631,"transactions":9,"vwap":1717},"2025-09-29",71.79,0.214,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":114,"volume":652,"transactions":9,"vwap":1723},"2025-09-26",71.48,71.6,71.576,0.401,{"date":1726,"open":1030,"high":1727,"low":1030,"close":1727,"change":1728,"percent_change":1648,"volume":733,"transactions":9,"vwap":1727},"2025-09-25",71.175,-0.369,{"date":1730,"open":1061,"high":1061,"low":1731,"close":1731,"change":1732,"percent_change":225,"volume":600,"transactions":9,"vwap":1731},"2025-09-24",71.544,-0.458,{"date":1734,"open":1099,"high":1099,"low":1735,"close":1736,"change":1737,"percent_change":225,"volume":674,"transactions":9,"vwap":1736},"2025-09-23",71.97,72.0019989,-0.467,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1672,"transactions":9,"vwap":1741},"2025-09-22",72.15,72.469,0.328,0.45,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1684,"volume":610,"transactions":9,"vwap":1746},"2025-09-19",72.141,0.413,{"date":1749,"open":1705,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":756,"volume":631,"transactions":9,"vwap":1751},"2025-09-18",71.82,71.728,0.403,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":954,"volume":587,"transactions":9,"vwap":1755},"2025-09-17",71.325,-0.143,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1410,"volume":801,"transactions":9,"vwap":1761},"2025-09-16",71.5,71.51,71.468,-0.062,{"date":1764,"open":1074,"high":1765,"low":1074,"close":1765,"change":1766,"percent_change":775,"volume":631,"transactions":9,"vwap":1765},"2025-09-15",71.53,0.301,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":973,"percent_change":419,"volume":1041,"transactions":9,"vwap":1771},"2025-09-12",71.23,71.31,71.229,{"date":1773,"open":1774,"high":1769,"low":1774,"close":1775,"change":1776,"percent_change":855,"volume":1777,"transactions":9,"vwap":1775},"2025-09-11",71.040001,71.22,0.596,5500,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1020,"transactions":9,"vwap":1781},"2025-09-10",70.95,70.624,0.202,0.29,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":780,"percent_change":751,"volume":610,"transactions":9,"vwap":1786},"2025-09-09",70.422,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":751,"volume":587,"transactions":9,"vwap":1790},"2025-09-08",70.089996,70.21,0.21,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":308,"volume":587,"transactions":9,"vwap":1794},"2025-09-05",70,-0.202,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1464,"transactions":9,"vwap":1799},"2025-09-04",69.65,70.202,0.638,0.92,{"date":1803,"open":1010,"high":1010,"low":1804,"close":1805,"change":1806,"percent_change":249,"volume":581,"transactions":9,"vwap":1805},"2025-09-03",69.303,69.564,0.37,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1068,"percent_change":910,"volume":573,"transactions":9,"vwap":1810},"2025-09-02",68.99,69.194,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1070,"transactions":9,"vwap":1814},"2025-08-29",69.71,69.659,-0.547,-0.78,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":751,"volume":674,"transactions":9,"vwap":1821},"2025-08-28",69.82,70.25,70.206,0.211,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":740,"transactions":9,"vwap":1828},"2025-08-27",69.95,70.035004,69.93,69.995,0.164,0.23,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":471,"volume":587,"transactions":9,"vwap":1833},"2025-08-26",69.831,0.238,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":177,"volume":587,"transactions":9,"vwap":1837},"2025-08-25",69.593,-0.206,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":610,"transactions":9,"vwap":1841},"2025-08-22",69.799,0.994,1.44,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":591,"volume":587,"transactions":9,"vwap":1846},"2025-08-21",68.805,-0.311,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":953,"percent_change":1853,"volume":1339,"transactions":9,"vwap":1851},"2025-08-20",68.82,69.116,68.76,-0.21,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":681,"transactions":9,"vwap":1856},"2025-08-19",69.264,-0.484,-0.69,{"date":1860,"open":1861,"high":1862,"low":1798,"close":1862,"change":1863,"percent_change":985,"volume":573,"transactions":9,"vwap":1862},"2025-08-18",69.72,69.748,0.044,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1313,"percent_change":233,"volume":1464,"transactions":9,"vwap":1867},"2025-08-15",70.17,69.704,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1628,"volume":681,"transactions":9,"vwap":1871},"2025-08-14",69.78,69.935,0.059,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":471,"volume":1271,"transactions":9,"vwap":1877},"2025-08-13",69.97,69.68,69.876,0.234,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":1032,"volume":681,"transactions":9,"vwap":1882},"2025-08-12",69.029999,69.642,0.83,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":308,"volume":733,"transactions":9,"vwap":1887},"2025-08-11",69.169,68.812,-0.197,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":1144,"volume":587,"transactions":9,"vwap":1891},"2025-08-08",69.0090027,0.595,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1896,"change":1898,"percent_change":1899,"volume":573,"transactions":9,"vwap":1896},"2025-08-07",68.38,68.414,68.32,-0.109,-0.16,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":631,"transactions":9,"vwap":1904},"2025-08-06",68.050003,68.59,68.523,0.498,0.73,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":21,"volume":1070,"transactions":9,"vwap":1912},"2025-08-05",68.2,68.31,67.97,68.025002,-0.244,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":436,"volume":903,"transactions":9,"vwap":1918},"2025-08-04",68.089996,68.29,68.269,0.989,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":987,"transactions":9,"vwap":1923},"2025-08-01",67.59,67.28,-1.032,-1.51,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":21,"volume":573,"transactions":9,"vwap":1930},"2025-07-31",69.019997,69.15,68.312,-0.25,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":95,"volume":610,"transactions":9,"vwap":1934},"2025-07-30",68.562,-0.084,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1314,"volume":631,"transactions":9,"vwap":1939},"2025-07-29",69.18,68.646,-0.216,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1416,"percent_change":638,"volume":681,"transactions":9,"vwap":1944},"2025-07-28",68.9,68.862,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":750,"percent_change":1019,"volume":610,"transactions":9,"vwap":1947},"2025-07-25",68.903,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":623,"transactions":9,"vwap":1952},"2025-07-24",68.756,68.93,68.662,0.136,0.2,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1464,"transactions":9,"vwap":1958},"2025-07-23",68.26,68.526,0.46,0.68,{"date":1962,"open":1963,"high":1964,"low":1004,"close":1964,"change":1536,"percent_change":1537,"volume":733,"transactions":9,"vwap":1964},"2025-07-22",67.94,68.066002,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1953,"percent_change":1954,"volume":587,"transactions":9,"vwap":1967},"2025-07-21",67.995,{"date":1969,"open":1902,"high":1902,"low":1970,"close":1970,"change":1971,"percent_change":1331,"volume":681,"transactions":9,"vwap":1970},"2025-07-18",67.859,-0.024,{"date":1973,"open":1963,"high":1963,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":681,"transactions":9,"vwap":1974},"2025-07-17",67.883,0.395,0.59,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":1177,"percent_change":865,"volume":903,"transactions":9,"vwap":1980},"2025-07-16",67.321,67.488,67.18,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":954,"percent_change":177,"volume":587,"transactions":9,"vwap":1984},"2025-07-15",67.298,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1953,"percent_change":1954,"volume":850,"transactions":9,"vwap":1989},"2025-07-14",67.34,67.505,67.498,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":587,"transactions":9,"vwap":1992},"2025-07-11",67.362,-0.227,-0.34,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1999,"percent_change":1830,"volume":668,"transactions":9,"vwap":1998},"2025-07-10",67.45,67.589,0.152,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":47,"volume":587,"transactions":9,"vwap":2003},"2025-07-09",67.27,67.437,0.419,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":95,"volume":610,"transactions":9,"vwap":2007},"2025-07-08",67.017998,-0.08,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":681,"transactions":9,"vwap":2011},"2025-07-07",67.098,-0.524,-0.77,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":2018,"percent_change":201,"volume":652,"transactions":9,"vwap":2017},"2025-07-03",67.56,67.622,0.591,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":1878,"percent_change":1019,"volume":587,"transactions":9,"vwap":2021},"2025-07-02",67.030998,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":875,"volume":801,"transactions":9,"vwap":2026},"2025-07-01",66.83,66.74,66.797,-0.091,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1171,"volume":1070,"transactions":9,"vwap":2032},"2025-06-30",66.9,66.66,66.888,0.406,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":2038,"percent_change":1347,"volume":631,"transactions":9,"vwap":2037},"2025-06-27",66.36,66.482,0.322,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":599,"volume":1333,"transactions":9,"vwap":2042},"2025-06-26",65.87,66.16,0.555,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":177,"volume":587,"transactions":9,"vwap":2046},"2025-06-25",65.605,-0.199,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":667,"volume":740,"transactions":9,"vwap":2051},"2025-06-24",65.53,65.804,0.805,{"date":2054,"open":429,"high":429,"low":2055,"close":2055,"change":2056,"percent_change":622,"volume":573,"transactions":9,"vwap":2055},"2025-06-23",64.999,0.694,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1931,"volume":2063,"transactions":9,"vwap":2061},"2025-06-20",64.64,64.18,64.305,-0.164,4200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":1331,"volume":600,"transactions":9,"vwap":2068},"2025-06-18",64.62,64.67,64.469,-0.023,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":1339,"transactions":9,"vwap":2074},"2025-06-17",64.59,64.441,64.492,-0.531,-0.82,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":1635,"volume":652,"transactions":9,"vwap":2081},"2025-06-16",64.9,65.14,65.023003,0.678,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":733,"transactions":9,"vwap":2087},"2025-06-13",64.68,64.79,64.345,-0.804,-1.23,{"date":2091,"open":2080,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1302,"volume":987,"transactions":9,"vwap":2094},"2025-06-12",65.188,64.99,65.149,0.213,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":233,"volume":581,"transactions":9,"vwap":2100},"2025-06-11",65.22,64.76,64.936,-0.213,{"date":2103,"open":2104,"high":2094,"low":2105,"close":2094,"change":2106,"percent_change":1207,"volume":733,"transactions":9,"vwap":2094},"2025-06-10",65.089996,65.080002,0.276,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":335,"volume":674,"transactions":9,"vwap":2111},"2025-06-09",64.791,64.939,64.873,0.109,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":902,"volume":2120,"transactions":9,"vwap":2118},"2025-06-06",64.671,64.81,64.572,64.764,0.665,6400,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":536,"volume":573,"transactions":9,"vwap":2125},"2025-06-05",64.39,63.98,64.098999,-0.382,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":985,"volume":801,"transactions":9,"vwap":2130},"2025-06-04",64.595,64.481,0.037,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":775,"percent_change":1114,"volume":955,"transactions":9,"vwap":2137},"2025-06-03",64.22,64.48,64.11,64.444,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":1447,"volume":2143,"transactions":9,"vwap":2141},"2025-06-02",63.5,64.024002,0.155,4700,{"date":2145,"open":2140,"high":2146,"low":2147,"close":2146,"change":2148,"percent_change":335,"volume":1271,"transactions":9,"vwap":2146},"2025-05-30",63.869,63.49,0.106,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":1019,"volume":681,"transactions":9,"vwap":2152},"2025-05-29",63.93,63.763,0.221,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":674,"transactions":9,"vwap":2157},"2025-05-28",64.014999,63.542,-0.309,-0.48,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":1215,"volume":831,"transactions":9,"vwap":2164},"2025-05-27",63.44,63.87,63.851,1.262,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":1307,"percent_change":1858,"volume":587,"transactions":9,"vwap":2168},"2025-05-23",62.589,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2008,"volume":1339,"transactions":9,"vwap":2174},"2025-05-22",63.060001,63.189,62.97,63.026001,-0.048,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":2181,"volume":831,"transactions":9,"vwap":2179},"2025-05-21",63.222,63.074001,-0.956,-1.49,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":2187,"percent_change":1201,"volume":652,"transactions":9,"vwap":2186},"2025-05-20",64.010002,64.16,64.029999,-0.235,{"date":2189,"open":2184,"high":2190,"low":2191,"close":2190,"change":886,"percent_change":1177,"volume":674,"transactions":9,"vwap":2190},"2025-05-19",64.265,64,{"date":2193,"open":2194,"high":2060,"low":2194,"close":2195,"change":2196,"percent_change":65,"volume":674,"transactions":9,"vwap":2195},"2025-05-16",63.82,64.143,0.472,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1834,"percent_change":1708,"volume":1339,"transactions":9,"vwap":2202},"2025-05-15",63.78,63.86,63.56,63.671,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-05-14",63.38,63.46,63.28,63.433,0.024,0.04,4800,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":249,"percent_change":855,"volume":2218,"transactions":9,"vwap":2217},"2025-05-13",63.31,63.618,63.3,63.409,8500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":2224,"percent_change":2225,"volume":1464,"transactions":9,"vwap":2222},"2025-05-12",62.62,62.879,62.54,1.93,3.17,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2230,"change":1332,"percent_change":2008,"volume":688,"transactions":9,"vwap":2230},"2025-05-09",61.18,61.19,60.949,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":1806,"percent_change":1171,"volume":987,"transactions":9,"vwap":2235},"2025-05-08",60.73,61.489,60.999,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":546,"volume":587,"transactions":9,"vwap":2238},"2025-05-07",60.629,0.193,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":2243,"percent_change":1858,"volume":631,"transactions":9,"vwap":2242},"2025-05-06",60.436,-0.42,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":592,"volume":2250,"transactions":9,"vwap":2248},"2025-05-05",60.65,61.02,60.856,-0.339,3800,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":1883,"percent_change":2256,"volume":740,"transactions":9,"vwap":2255},"2025-05-02",61.12,61.292,61.195,1.37,{"date":2258,"open":2259,"high":2259,"low":2259,"close":2259,"change":2260,"percent_change":2261,"volume":681,"transactions":9,"vwap":2259},"2025-05-01",60.365,0.381,0.64,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":1783,"volume":674,"transactions":9,"vwap":2265},"2025-04-30",58.97,59.984,0.173,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":2272,"percent_change":316,"volume":623,"transactions":9,"vwap":2270},"2025-04-29",59.57,59.811,59.305,0.324,{"date":2274,"open":2275,"high":2276,"low":33,"close":2276,"change":2277,"percent_change":335,"volume":740,"transactions":9,"vwap":2276},"2025-04-28",59.41,59.487,0.098,{"date":37,"open":2279,"high":2280,"low":2281,"close":2280,"change":2282,"percent_change":1628,"volume":733,"transactions":9,"vwap":2280},59.34,59.389,59.33,0.049,{"status":2284,"indices":2285,"watchlist":2324,"sectors":2344,"benchmarks":2389},"success",[2286,2293,2299,2306,2312,2319],{"symbol":2287,"name":2288,"price":2289,"change":2290,"pct_change":277,"is_up":2291,"sparkline":2292,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2294,"name":2295,"price":2296,"change":2297,"pct_change":1853,"is_up":2291,"sparkline":2298,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2300,"name":2301,"price":2302,"change":2303,"pct_change":2304,"is_up":2291,"sparkline":2305,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2307,"name":2308,"price":2309,"change":2310,"pct_change":277,"is_up":2291,"sparkline":2311,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2313,"name":2314,"price":2315,"change":2316,"pct_change":2317,"is_up":2291,"sparkline":2318,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2320,"name":2321,"price":2322,"change":490,"pct_change":1568,"is_up":11,"sparkline":2323,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2325,2332,2338],{"symbol":2326,"name":2327,"price":2328,"change":2329,"pct_change":2330,"is_up":2291,"sparkline":2331,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2333,"name":2334,"price":2335,"change":2336,"pct_change":836,"is_up":11,"sparkline":2337,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2339,"name":2340,"price":2341,"change":2342,"pct_change":2013,"is_up":2291,"sparkline":2343,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2345,2349,2353,2358,2363,2366,2369,2373,2377,2381,2385],{"name":2346,"etf":2347,"change":177,"price":2348,"is_up":2291},"Technology","XLK",201.39,{"name":2350,"etf":2351,"change":2159,"price":2352,"is_up":2291},"Financials","XLF",53.75,{"name":2354,"etf":2355,"change":2356,"price":2357,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2359,"etf":2360,"change":2361,"price":2362,"is_up":2291},"Consumer Cycl","XLY",-0.32,111.36,{"name":2364,"etf":2365,"change":95,"price":71,"is_up":2291},"Consumer Staples","XLP",{"name":2367,"etf":2368,"change":209,"price":2205,"is_up":2291},"Energy","XLE",{"name":2370,"etf":2371,"change":1291,"price":2372,"is_up":2291},"Industrials","XLI",167.84,{"name":2374,"etf":2375,"change":1925,"price":2376,"is_up":2291},"Materials","XLB",48.98,{"name":2378,"etf":2379,"change":2317,"price":2380,"is_up":2291},"Real Estate","XLRE",40.57,{"name":2382,"etf":2383,"change":75,"price":2384,"is_up":2291},"Utilities","XLU",41.15,{"name":2386,"etf":2387,"change":1045,"price":2388,"is_up":2291},"Comm Services","XLC",111.26,[2390,2394,2398,2402],{"ticker":2391,"name":2392,"price":2393,"change":361,"is_up":2291},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2395,"name":2396,"price":2397,"change":1931,"is_up":2291},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2399,"name":2400,"price":2401,"change":1858,"is_up":2291},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2403,"name":2404,"price":2405,"change":2317,"is_up":2291},"IWM","iShares Russell 2000",277.7]