[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYV":3,"stock-historical-SPYV":30,"homepage-market-summary":2376},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYV","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},"State Street SPDR Portfolio S&P 500 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7326,1.07076,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},61.8,61.89,61.9428,61.66,62.03,-0.23,-0.37,1577456.860963,64.26,54.25,2910915.1230364023,75.4,6541,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},48.27,2824085,1030790895.882137,26.64,"2025-04-25",[41,44,53,64,75,86,96,107,118,129,137,148,159,169,176,187,197,208,217,228,237,246,256,267,277,286,295,304,314,323,332,343,352,361,370,380,390,399,408,419,429,438,447,458,465,476,484,493,501,511,522,531,540,550,558,567,576,584,592,599,609,618,626,630,639,645,650,656,662,670,678,686,692,697,704,709,713,718,727,731,737,744,751,759,765,770,777,784,790,795,800,805,809,815,820,824,830,837,844,851,859,864,872,876,882,891,896,902,910,918,924,931,937,943,950,957,964,972,978,983,991,998,1005,1013,1020,1026,1033,1041,1048,1055,1062,1069,1077,1084,1093,1099,1108,1115,1123,1131,1135,1143,1150,1157,1164,1171,1179,1185,1192,1198,1206,1212,1219,1226,1230,1234,1239,1242,1249,1255,1260,1265,1271,1275,1282,1285,1290,1293,1299,1305,1309,1313,1318,1323,1329,1334,1341,1346,1350,1356,1362,1369,1374,1378,1384,1388,1392,1397,1404,1410,1414,1421,1427,1431,1435,1440,1445,1449,1453,1459,1464,1470,1473,1478,1481,1486,1492,1500,1506,1510,1513,1517,1520,1526,1530,1534,1539,1546,1553,1561,1569,1576,1583,1590,1595,1600,1603,1609,1615,1622,1628,1634,1638,1642,1647,1651,1655,1660,1664,1669,1675,1680,1685,1690,1697,1702,1708,1715,1721,1728,1732,1737,1743,1746,1750,1754,1758,1764,1769,1775,1780,1785,1790,1795,1800,1805,1811,1816,1821,1826,1833,1838,1845,1850,1855,1860,1867,1872,1876,1880,1885,1889,1894,1899,1906,1910,1915,1921,1926,1931,1936,1943,1950,1957,1963,1970,1977,1983,1990,1995,2002,2009,2013,2020,2026,2031,2035,2040,2044,2050,2056,2061,2068,2073,2077,2081,2086,2091,2095,2099,2104,2111,2118,2124,2131,2138,2145,2151,2158,2164,2171,2174,2180,2186,2190,2195,2200,2207,2211,2217,2222,2227,2234,2242,2250,2258,2264,2271,2274,2280,2284,2290,2294,2299,2306,2312,2319,2326,2334,2340,2346,2352,2357,2363,2370],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},7060,61.8529,{"date":45,"open":46,"high":47,"low":46,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-06",61.83,62.11,0.29,0.47,1551809.138763,6972,62.0045,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-05",61.43,61.8357,61.22,61.74,0.26,0.42,1256164.954092,8198,61.6765,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-02",61.52,61.67,61.31,61.48,0.24,0.39,2633852.015906,8342,61.4876,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-10-01",61.05,61.305,60.815,61.24,0.11,0.18,2010915.59111,9844,61.1339,{"date":87,"open":66,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-30",61.65,61.11,61.13,-0.27,-0.44,1401938.832569,7870,61.4198,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-29",61.53,61.545,61.215,61.4,-0.31,-0.5,1549848.089664,7523,61.3562,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-28",61.845,61.95,61.645,61.71,-0.43,-0.69,2419823.551926,10892,61.7615,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-25",61.92,62.23,61.75,62.14,0.21,0.34,1543967.661223,7727,62.0645,{"date":130,"open":131,"high":132,"low":46,"close":133,"change":134,"percent_change":102,"volume":135,"transactions":62,"vwap":136},"2026-09-24",62.06,62.2,61.93,-0.19,1618430.389506,62.007,{"date":138,"open":139,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-23",62.35,62.4,62.035,62.12,-0.29,-0.46,2102840.04243,8961,62.2202,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-22",62.6,62.6395,62.32,62.41,-0.1,-0.16,1905760.100807,7647,62.4514,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":70,"volume":166,"transactions":167,"vwap":168},"2026-09-21",62.36,62.635,62.135,62.51,0.15,1287946.195608,7100,62.5028,{"date":170,"open":171,"high":171,"low":172,"close":161,"change":91,"percent_change":113,"volume":173,"transactions":174,"vwap":175},"2026-09-18",62.53,62.215,1265896.313678,6896,62.354,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-17",62.67,62.749,62.42,62.63,0.43,0.69,1201363.945253,6993,62.6317,{"date":188,"open":189,"high":190,"low":191,"close":132,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-16",62.77,62.81,61.875,-0.52,-0.83,2042945.904913,8929,62.4831,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-15",62.84,62.85,62.62,62.72,-0.22,-0.35,1211999.299413,6839,62.7423,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":154,"percent_change":155,"volume":214,"transactions":215,"vwap":216},"2026-09-14",63.02,63.165,62.8201,62.94,1780128.867248,7930,62.9719,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-11",62.97,63.155,62.89,63.04,0.55,0.88,1059272.337347,6919,63.0494,{"date":229,"open":171,"high":230,"low":231,"close":232,"change":233,"percent_change":143,"volume":234,"transactions":235,"vwap":236},"2026-09-10",62.64,62.415,62.49,-0.18,1500454.25917,8273,62.5073,{"date":238,"open":239,"high":240,"low":201,"close":178,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-09",62.9,62.93,-0.39,-0.62,1436663.817609,7385,62.7615,{"date":247,"open":248,"high":249,"low":210,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-08",63.22,63.28,63.06,-0.38,-0.6,1363683.936202,8000,63.1554,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-04",63.54,63.63,63.3799,63.44,-0.42,-0.66,1129582.216153,6717,63.49,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":49,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-03",63.57,63.93,63.4408,63.86,0.74,1114612.694084,6319,63.8104,{"date":278,"open":279,"high":266,"low":280,"close":281,"change":59,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-02",63.2,63.17,63.39,0.41,1483543.572339,11339,63.3973,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":203,"percent_change":204,"volume":292,"transactions":293,"vwap":294},"2026-09-01",63.31,63.435,63.015,63.13,1529812.94917,7940,63.1651,{"date":296,"open":297,"high":289,"low":298,"close":299,"change":300,"percent_change":102,"volume":301,"transactions":302,"vwap":303},"2026-08-31",63.41,63.235,63.35,-0.2,2535151.737269,9329,63.3402,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":81,"volume":311,"transactions":312,"vwap":313},"2026-08-28",63.61,63.7997,63.4401,63.55,0.07,1403598.635256,7965,63.5648,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":203,"percent_change":204,"volume":320,"transactions":321,"vwap":322},"2026-08-27",63.47,63.645,63.32,63.48,1412940.017409,6812,63.5097,{"date":324,"open":261,"high":325,"low":326,"close":327,"change":81,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-26",63.83,63.42,63.7,0.17,929486.442364,5973,63.705,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-25",63.68,63.69,63.485,63.59,-0.09,-0.14,1095157.483517,7016,63.5928,{"date":344,"open":345,"high":346,"low":347,"close":334,"change":328,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-24",63.58,63.7399,63.525,0.27,1205229.517848,6997,63.6226,{"date":353,"open":316,"high":354,"low":355,"close":356,"change":48,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-21",63.655,63.355,63.51,0.46,1087090.734256,5716,63.5466,{"date":362,"open":258,"high":363,"low":364,"close":248,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-20",63.815,63.19,-0.65,-1.02,1084758.406794,7024,63.5258,{"date":371,"open":372,"high":25,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-19",63.76,63.715,63.87,0.49,0.77,2003764.001469,9227,63.9793,{"date":381,"open":356,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-18",63.64,63.365,63.38,0.01,0.02,2431680.800807,9710,63.5045,{"date":391,"open":306,"high":392,"low":383,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-17",63.665,63.37,-0.41,-0.64,1309834.450756,7575,63.4656,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":310,"percent_change":81,"volume":405,"transactions":406,"vwap":407},"2026-08-14",63.77,63.8399,63.695,63.78,1305423.099567,14784,63.768,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-13",63.56,63.825,63.475,63.71,0.36,0.57,1088630.910216,7415,63.6113,{"date":420,"open":421,"high":422,"low":423,"close":299,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-12",63.33,63.45,63.11,0.05,0.08,1464015.895423,9748,63.3011,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":385,"percent_change":386,"volume":435,"transactions":436,"vwap":437},"2026-08-11",63.24,63.46,63.1905,63.3,1578676.419209,10529,63.311,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":165,"percent_change":70,"volume":444,"transactions":445,"vwap":446},"2026-08-10",62.99,63.305,62.95,63.29,2049074.312985,13158,63.1883,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-07",62.79,63.176999,62.73,63.14,0.3,0.48,985108.969364,11660,63.0731,{"date":459,"open":279,"high":248,"low":460,"close":199,"change":155,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-06",62.665,-0.25,1746010.63137,11912,62.8261,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-05",63.27,63.315,62.825,63,-0.11,-0.17,1748394.069395,14482,63.0149,{"date":477,"open":478,"high":364,"low":479,"close":423,"change":183,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-04",62.31,62.195,1.11,8253579.334212,14172,62.8987,{"date":485,"open":486,"high":487,"low":488,"close":180,"change":414,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-03",62.33,62.5,62.225,0.58,1958160.125727,12929,62.3564,{"date":494,"open":495,"high":496,"low":497,"close":131,"change":154,"percent_change":155,"volume":498,"transactions":499,"vwap":500},"2026-07-31",62,62.21,61.558,3212190.340415,12150,61.9409,{"date":502,"open":503,"high":132,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",62.04,61.61,62.16,-0.02,-0.03,1941984.217438,8890,61.9739,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-29",62.75,62.91,62.17,62.18,-0.59,-0.94,1652516.423041,8914,62.5567,{"date":523,"open":524,"high":525,"low":524,"close":189,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-28",62.56,62.905,0.53,0.85,2071555.598522,7688,62.7763,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":453,"percent_change":454,"volume":537,"transactions":538,"vwap":539},"2026-07-27",62.19,62.455,62.1012,62.24,1632475.733226,7861,62.2428,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":223,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-24",61.49,62.0801,61.47,61.94,0.9,1958756.420824,8749,61.8893,{"date":551,"open":552,"high":553,"low":80,"close":554,"change":394,"percent_change":263,"volume":555,"transactions":556,"vwap":557},"2026-07-23",61.41,61.68,61.39,1808204.431601,8732,61.405,{"date":559,"open":560,"high":561,"low":112,"close":17,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-22",61.86,62.07,0.06,0.1,1295521.312346,7311,61.8385,{"date":568,"open":569,"high":570,"low":571,"close":58,"change":572,"percent_change":414,"volume":573,"transactions":574,"vwap":575},"2026-07-21",61.51,61.835,61.36,0.22,3641121.72696,9791,61.7032,{"date":577,"open":578,"high":21,"low":579,"close":66,"change":580,"percent_change":365,"volume":581,"transactions":582,"vwap":583},"2026-07-20",62.01,61.495,-0.4,1607369.127629,10109,61.6587,{"date":585,"open":561,"high":586,"low":46,"close":120,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-17",62.55,-0.32,-0.51,1988967.64782,11337,62.0898,{"date":593,"open":594,"high":536,"low":594,"close":536,"change":223,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-16",61.82,0.89,1591582.497708,10680,62.1225,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":124,"volume":606,"transactions":607,"vwap":608},"2026-07-15",61.72,61.905,61.59,61.69,0.13,2022347.131015,12808,61.7038,{"date":610,"open":122,"high":611,"low":569,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-14",61.98,61.56,-0.28,-0.45,1616562.03931,9666,61.6369,{"date":619,"open":620,"high":621,"low":622,"close":620,"change":81,"percent_change":82,"volume":623,"transactions":624,"vwap":625},"2026-07-13",61.84,62.085,61.715,1925861.701923,11486,61.8202,{"date":627,"open":604,"high":17,"low":552,"close":628,"change":605,"percent_change":124,"volume":629,"transactions":9,"vwap":628},"2026-07-10",61.73,1808800,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-09",61.3,61.64,61.23,61.6,0.31,0.51,1226600,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":588,"percent_change":193,"volume":644,"transactions":9,"vwap":643},"2026-07-08",61.62,61.15,61.29,1994100,{"date":646,"open":47,"high":533,"low":601,"close":17,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":17},"2026-07-07",-0.05,-0.08,1753100,{"date":651,"open":628,"high":652,"low":653,"close":654,"change":124,"percent_change":125,"volume":655,"transactions":9,"vwap":654},"2026-07-06",61.9,61.55,61.85,1441300,{"date":657,"open":658,"high":20,"low":634,"close":633,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":633},"2026-07-02",61.34,0.64,1.05,1670400,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":124,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-01",60.82,61.35,60.75,61,0.35,2160400,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":506,"volume":677,"transactions":9,"vwap":675},"2026-06-30",60.73,60.95,60.64,60.79,-0.01,2113900,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":636,"volume":685,"transactions":9,"vwap":683},"2026-06-29",60.85,60.9,60.6,60.8,0.19,2412300,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":562,"percent_change":563,"volume":691,"transactions":9,"vwap":690},"2026-06-26",60.45,60.84,60.61,1801000,{"date":693,"open":689,"high":90,"low":694,"close":695,"change":647,"percent_change":648,"volume":696,"transactions":9,"vwap":695},"2026-06-25",60.48,60.55,2605300,{"date":698,"open":699,"high":700,"low":701,"close":682,"change":702,"percent_change":310,"volume":703,"transactions":9,"vwap":682},"2026-06-24",60.65,61.02,60.49,0.04,2065200,{"date":705,"open":701,"high":675,"low":706,"close":707,"change":472,"percent_change":613,"volume":708,"transactions":9,"vwap":707},"2026-06-23",60.31,60.56,2358900,{"date":710,"open":711,"high":700,"low":699,"close":672,"change":339,"percent_change":22,"volume":712,"transactions":9,"vwap":672},"2026-06-22",60.71,1966900,{"date":714,"open":715,"high":715,"low":683,"close":716,"change":605,"percent_change":124,"volume":717,"transactions":9,"vwap":716},"2026-06-18",61.21,60.87,1702600,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-17",61.54,61.63,60.57,60.74,-0.85,-1.38,2811000,{"date":728,"open":88,"high":729,"low":98,"close":603,"change":310,"percent_change":81,"volume":730,"transactions":9,"vwap":603},"2026-06-16",61.87,1440000,{"date":732,"open":641,"high":733,"low":734,"close":66,"change":735,"percent_change":282,"volume":736,"transactions":9,"vwap":66},"2026-06-15",61.78,61.45,0.25,4205500,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":60,"percent_change":183,"volume":743,"transactions":9,"vwap":742},"2026-06-12",61.060001,61.37,60.81,61.27,2537900,{"date":745,"open":746,"high":747,"low":748,"close":680,"change":659,"percent_change":749,"volume":750,"transactions":9,"vwap":680},"2026-06-11",60.51,61.09,60.27,1.06,3442400,{"date":752,"open":753,"high":683,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-10",60.62,60.19,60.21,-0.47,-0.77,2907300,{"date":760,"open":761,"high":673,"low":762,"close":763,"change":605,"percent_change":124,"volume":764,"transactions":9,"vwap":763},"2026-06-09",60.76,59.98,60.68,7344900,{"date":766,"open":767,"high":642,"low":768,"close":695,"change":339,"percent_change":22,"volume":769,"transactions":9,"vwap":695},"2026-06-08",60.89,60.54,1838500,{"date":771,"open":658,"high":772,"low":773,"close":774,"change":114,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-05",61.42,60.63,60.69,-1.12,2366300,{"date":778,"open":779,"high":542,"low":57,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-04",61.25,61.38,0.56,0.92,4293100,{"date":785,"open":786,"high":787,"low":675,"close":664,"change":203,"percent_change":788,"volume":789,"transactions":9,"vwap":664},"2026-06-03",60.91,61.099998,-0.36,2027000,{"date":791,"open":753,"high":792,"low":707,"close":793,"change":48,"percent_change":454,"volume":794,"transactions":9,"vwap":793},"2026-06-02",61.080002,61.040001,1765200,{"date":796,"open":711,"high":716,"low":682,"close":666,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":666},"2026-06-01",-0.3,-0.49,2234800,{"date":801,"open":80,"high":68,"low":802,"close":802,"change":803,"percent_change":300,"volume":804,"transactions":9,"vwap":802},"2026-05-29",61.049999,-0.12,2902200,{"date":806,"open":90,"high":634,"low":681,"close":807,"change":425,"percent_change":605,"volume":808,"transactions":9,"vwap":807},"2026-05-28",61.17,5737300,{"date":810,"open":747,"high":811,"low":812,"close":747,"change":813,"percent_change":424,"volume":814,"transactions":9,"vwap":747},"2026-05-27",61.28,61.0099983,0.03,1872300,{"date":816,"open":80,"high":817,"low":818,"close":739,"change":506,"percent_change":507,"volume":819,"transactions":9,"vwap":739},"2026-05-26",61.33,60.98,3908400,{"date":821,"open":689,"high":715,"low":664,"close":792,"change":375,"percent_change":822,"volume":823,"transactions":9,"vwap":792},"2026-05-22",0.81,2365400,{"date":825,"open":826,"high":690,"low":827,"close":828,"change":563,"percent_change":328,"volume":829,"transactions":9,"vwap":828},"2026-05-21",60.22,59.9,60.59,1976500,{"date":831,"open":832,"high":695,"low":833,"close":701,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":701},"2026-05-20",60.13,60.029999,0.38,0.63,5182500,{"date":838,"open":839,"high":706,"low":840,"close":841,"change":842,"percent_change":203,"volume":843,"transactions":9,"vwap":841},"2026-05-19",60.040001,59.87,60.11,-0.13,1911300,{"date":845,"open":846,"high":748,"low":847,"close":848,"change":414,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-18",59.95,59.83,60.24,0.6,2203300,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":113,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-15",60.080002,60.14,59.82,59.88,-0.71,2305400,{"date":860,"open":861,"high":862,"low":754,"close":706,"change":605,"percent_change":572,"volume":863,"transactions":9,"vwap":706},"2026-05-14",60.29,60.52,1683300,{"date":865,"open":866,"high":867,"low":846,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-13",60.09,60.25,60.18,-0.04,-0.07,1510700,{"date":873,"open":841,"high":861,"low":874,"close":826,"change":562,"percent_change":563,"volume":875,"transactions":9,"vwap":826},"2026-05-12",59.79,2834800,{"date":877,"open":755,"high":878,"low":879,"close":880,"change":562,"percent_change":563,"volume":881,"transactions":9,"vwap":880},"2026-05-11",60.3,60.02,60.16,3339200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-08",60.07,60.23,59.93,60.099998,0.2,0.33,1867100,{"date":892,"open":754,"high":861,"low":874,"close":827,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":827},"2026-05-07",-0.34,-0.56,2516900,{"date":897,"open":898,"high":899,"low":898,"close":848,"change":348,"percent_change":900,"volume":901,"transactions":9,"vwap":848},"2026-05-06",60.060001,60.37,0.45,1974400,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":49,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-05",59.65,60.12,59.6,59.97,0.79,1753800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":251,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-04",59.69,59.94,59.4,59.5,-0.63,2821600,{"date":919,"open":841,"high":920,"low":921,"close":856,"change":922,"percent_change":922,"volume":923,"transactions":9,"vwap":856},"2026-05-01",60.34,59.86,0,2047800,{"date":925,"open":926,"high":879,"low":927,"close":856,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":856},"2026-04-30",59.16,59.07,0.73,1.23,6292300,{"date":932,"open":933,"high":926,"low":934,"close":935,"change":328,"percent_change":48,"volume":936,"transactions":9,"vwap":935},"2026-04-29",58.98,58.92,59.15,1578900,{"date":938,"open":939,"high":940,"low":941,"close":933,"change":702,"percent_change":310,"volume":942,"transactions":9,"vwap":933},"2026-04-28",59.21,59.31,58.88,2907100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":472,"percent_change":143,"volume":949,"transactions":9,"vwap":948},"2026-04-27",59.02,59.28,58.9,58.94,3544400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":647,"percent_change":648,"volume":956,"transactions":9,"vwap":955},"2026-04-24",59.32,59.38,59.0099983,59.11,1555300,{"date":958,"open":959,"high":960,"low":961,"close":926,"change":684,"percent_change":962,"volume":963,"transactions":9,"vwap":926},"2026-04-23",58.99,59.23,58.72,0.32,2065300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":165,"volume":971,"transactions":9,"vwap":969},"2026-04-22",59.19,59.27,58.85,58.97,0.09,1450200,{"date":973,"open":974,"high":975,"low":976,"close":941,"change":204,"percent_change":517,"volume":977,"transactions":9,"vwap":941},"2026-04-21",59.44,59.49,58.78,2217600,{"date":979,"open":980,"high":953,"low":981,"close":960,"change":562,"percent_change":563,"volume":982,"transactions":9,"vwap":960},"2026-04-20",59.14,59.13,1837500,{"date":984,"open":985,"high":986,"low":976,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-17",58.81,59.39,59.17,0.61,1.04,1926200,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":165,"percent_change":59,"volume":997,"transactions":9,"vwap":996},"2026-04-16",58.43,58.66,58.36,58.56,3572100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":605,"percent_change":572,"volume":1004,"transactions":9,"vwap":1003},"2026-04-15",58.29,58.5,58.049999,58.41,1527200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":124,"volume":1012,"transactions":9,"vwap":1010},"2026-04-14",58.080002,58.35,57.96,58.28,0.12,2394800,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":900,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-13",57.48,58.17,58.16,0.78,1878300,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":614,"percent_change":757,"volume":1025,"transactions":9,"vwap":1024},"2026-04-10",58.2,57.64,57.71,2290700,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1017,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1017},"2026-04-09",57.75,58.26,0.23,0.4,2392100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1036},"2026-04-08",57.56,57.93,57.52,1.15,2.03,4019100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":300,"percent_change":204,"volume":1047,"transactions":9,"vwap":1046},"2026-04-07",56.83,56.85,56.45,56.78,2749200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":59,"percent_change":357,"volume":1054,"transactions":9,"vwap":1053},"2026-04-06",56.67,57.02,56.62,56.98,1744800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":310,"percent_change":1011,"volume":1061,"transactions":9,"vwap":1060},"2026-04-02",56.25,56.94,56.15,56.72,4522200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":310,"percent_change":1011,"volume":1068,"transactions":9,"vwap":1067},"2026-04-01",56.68,56.81,56.56,56.65,3878600,{"date":1070,"open":1071,"high":1064,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-31",56.099998,55.82,56.58,0.94,1.69,5977600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":424,"percent_change":970,"volume":1083,"transactions":9,"vwap":1082},"2026-03-30",56.060001,56.14,55.44,55.64,3976800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-27",56.16,56.22,55.48,55.59,-0.7,-1.24,4812500,{"date":1094,"open":1095,"high":1044,"low":1057,"close":1096,"change":797,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-26",56.35,56.29,-0.53,3787200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-25",56.74,56.93,56.32,56.59,0.28,0.5,5827700,{"date":1109,"open":1110,"high":1067,"low":1111,"close":1112,"change":1113,"percent_change":735,"volume":1114,"transactions":9,"vwap":1112},"2026-03-24",55.83,55.76,56.31,0.14,5549000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":889,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-23",56.41,56.7,56.080002,56.17,0.59,6399900,{"date":1124,"open":1103,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-20",56.46,55.65,55.84,-0.55,-0.98,8966200,{"date":1132,"open":1087,"high":1064,"low":1119,"close":1133,"change":870,"percent_change":803,"volume":1134,"transactions":9,"vwap":1133},"2026-03-19",56.39,5832400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1125,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1125},"2026-03-18",57.07,57.15,56.43,-0.87,-1.52,5205100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":684,"percent_change":889,"volume":1149,"transactions":9,"vwap":1148},"2026-03-17",57.45,57.66,57.3,57.33,4348700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1152,"change":182,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-03-16",57.14,57.35,57,0.76,5913000,{"date":1158,"open":1159,"high":1160,"low":1067,"close":1161,"change":1162,"percent_change":471,"volume":1163,"transactions":9,"vwap":1161},"2026-03-13",57.060001,57.31,56.71,-0.06,7558600,{"date":1165,"open":1152,"high":1166,"low":1167,"close":1168,"change":757,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-12",57.29,56.76,56.77,-1.34,4049500,{"date":1172,"open":1173,"high":1174,"low":1160,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-11",57.68,57.77,57.54,-0.15,-0.26,3059200,{"date":1180,"open":1181,"high":1182,"low":1037,"close":1183,"change":143,"percent_change":103,"volume":1184,"transactions":9,"vwap":1183},"2026-03-10",57.85,58.27,57.69,4717600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":310,"percent_change":1011,"volume":1191,"transactions":9,"vwap":1190},"2026-03-09",57.41,58.11,56.87,57.98,5013800,{"date":1193,"open":1009,"high":1194,"low":1187,"close":1195,"change":242,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-06",58.029999,57.91,-1.06,3753500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":517,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-05",58.74,58.95,58.18,58.53,-1,3203100,{"date":1207,"open":954,"high":1208,"low":1209,"close":1210,"change":684,"percent_change":962,"volume":1211,"transactions":9,"vwap":1210},"2026-03-04",59.24,58.67,59.12,3031100,{"date":1213,"open":1214,"high":935,"low":1215,"close":1216,"change":103,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-03",58.61,58.07,58.93,-0.84,4442500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":870,"percent_change":803,"volume":1225,"transactions":9,"vwap":1224},"2026-03-02",59.080002,59.62,59,59.43,3185400,{"date":1227,"open":980,"high":1228,"low":1223,"close":915,"change":424,"percent_change":425,"volume":1229,"transactions":9,"vwap":915},"2026-02-27",59.55,2882500,{"date":1231,"open":1232,"high":904,"low":980,"close":1232,"change":81,"percent_change":684,"volume":1233,"transactions":9,"vwap":1232},"2026-02-26",59.45,2474300,{"date":1235,"open":1236,"high":1237,"low":1223,"close":1236,"change":605,"percent_change":572,"volume":1238,"transactions":9,"vwap":1236},"2026-02-25",59.34,59.41,1388600,{"date":1240,"open":976,"high":940,"low":976,"close":939,"change":900,"percent_change":376,"volume":1241,"transactions":9,"vwap":939},"2026-02-24",1783700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":103,"percent_change":1217,"volume":1248,"transactions":9,"vwap":1247},"2026-02-23",59.049999,59.29,58.57,58.76,3586700,{"date":1250,"open":1251,"high":967,"low":1252,"close":1253,"change":1105,"percent_change":49,"volume":1254,"transactions":9,"vwap":1253},"2026-02-20",58.8,58.71,59.26,3031700,{"date":1256,"open":927,"high":1257,"low":1258,"close":933,"change":203,"percent_change":23,"volume":1259,"transactions":9,"vwap":933},"2026-02-19",59.22,58.77,3209300,{"date":1261,"open":955,"high":1236,"low":969,"close":1262,"change":572,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-18",59.2,0.37,1833500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":933,"change":676,"percent_change":506,"volume":1270,"transactions":9,"vwap":933},"2026-02-17",59.060001,59.3,58.6,3024300,{"date":1272,"open":994,"high":946,"low":1273,"close":959,"change":889,"percent_change":781,"volume":1274,"transactions":9,"vwap":959},"2026-02-13",58.55,3102700,{"date":1276,"open":1222,"high":1277,"low":1278,"close":994,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":994},"2026-02-12",59.75,58.59,-0.79,-1.33,3397700,{"date":1283,"open":915,"high":906,"low":1268,"close":1232,"change":1011,"percent_change":888,"volume":1284,"transactions":9,"vwap":1232},"2026-02-11",1979600,{"date":1286,"open":1236,"high":1287,"low":940,"close":1288,"change":676,"percent_change":506,"volume":1289,"transactions":9,"vwap":1288},"2026-02-10",59.58,59.33,3866700,{"date":1291,"open":1268,"high":1224,"low":959,"close":1236,"change":471,"percent_change":134,"volume":1292,"transactions":9,"vwap":1236},"2026-02-09",3093700,{"date":1294,"open":1295,"high":1296,"low":1251,"close":1232,"change":822,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1232},"2026-02-06",58.82,59.53,1.38,3336300,{"date":1300,"open":955,"high":955,"low":1301,"close":1302,"change":1128,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-05",58.58,58.64,-0.93,4586300,{"date":1306,"open":976,"high":1307,"low":976,"close":966,"change":526,"percent_change":546,"volume":1308,"transactions":9,"vwap":966},"2026-02-04",59.37,4492100,{"date":1310,"open":1311,"high":948,"low":1182,"close":994,"change":676,"percent_change":506,"volume":1312,"transactions":9,"vwap":994},"2026-02-03",58.46,5261200,{"date":1314,"open":1315,"high":1252,"low":1190,"close":1209,"change":1106,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1209},"2026-02-02",58.15,0.86,3588900,{"date":1319,"open":1320,"high":1182,"low":1321,"close":1016,"change":563,"percent_change":328,"volume":1322,"transactions":9,"vwap":1016},"2026-01-30",57.94,57.62,5096200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1215,"change":1113,"percent_change":70,"volume":1328,"transactions":9,"vwap":1215},"2026-01-29",58.23,58.33,57.73,3292400,{"date":1330,"open":1331,"high":1325,"low":1332,"close":1036,"change":471,"percent_change":134,"volume":1333,"transactions":9,"vwap":1036},"2026-01-28",58.040001,57.81,4546300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1331,"change":803,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1331},"2026-01-27",58.02,58.13,57.92,-0.21,5608400,{"date":1342,"open":1343,"high":1344,"low":1007,"close":1017,"change":1030,"percent_change":1031,"volume":1345,"transactions":9,"vwap":1017},"2026-01-26",58.12,58.24,2346800,{"date":1347,"open":1336,"high":1002,"low":1348,"close":1036,"change":461,"percent_change":113,"volume":1349,"transactions":9,"vwap":1036},"2026-01-23",57.76,2730800,{"date":1351,"open":1352,"high":1353,"low":1215,"close":1202,"change":1354,"percent_change":1105,"volume":1355,"transactions":9,"vwap":1202},"2026-01-22",58.14,58.4,0.16,2799000,{"date":1357,"open":1358,"high":1022,"low":1359,"close":1336,"change":1018,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1336},"2026-01-21",57.51,57.44,1.36,4260400,{"date":1363,"open":1364,"high":1365,"low":1138,"close":1366,"change":518,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-20",57.57,57.78,57.24,-1.62,5943700,{"date":1370,"open":1029,"high":1371,"low":1188,"close":1202,"change":339,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1202},"2026-01-16",58.38,-0.24,3424700,{"date":1375,"open":1376,"high":1001,"low":1202,"close":1376,"change":81,"percent_change":684,"volume":1377,"transactions":9,"vwap":1376},"2026-01-15",58.32,3816600,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":328,"percent_change":48,"volume":1383,"transactions":9,"vwap":1382},"2026-01-14",57.9,58.22,58.21,3304300,{"date":1385,"open":1022,"high":1182,"low":1386,"close":1331,"change":842,"percent_change":203,"volume":1387,"transactions":9,"vwap":1331},"2026-01-13",57.87,4591200,{"date":1389,"open":1331,"high":1381,"low":1390,"close":1016,"change":647,"percent_change":338,"volume":1391,"transactions":9,"vwap":1016},"2026-01-12",57.84,2786700,{"date":1393,"open":1009,"high":1394,"low":1395,"close":1381,"change":889,"percent_change":415,"volume":1396,"transactions":9,"vwap":1381},"2026-01-09",58.3,57.88,2168500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":526,"percent_change":782,"volume":1403,"transactions":9,"vwap":1402},"2026-01-08",57.22,58,57.21,57.89,2658000,{"date":1405,"open":1406,"high":1002,"low":1153,"close":1407,"change":1408,"percent_change":1129,"volume":1409,"transactions":9,"vwap":1407},"2026-01-07",57.97,57.36,-0.57,7513000,{"date":1411,"open":1145,"high":1336,"low":1187,"close":1036,"change":1031,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1036},"2026-01-06",0.7,8876600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":415,"percent_change":32,"volume":1420,"transactions":9,"vwap":1419},"2026-01-05",57.099998,57.67,57.080002,57.53,4258100,{"date":1422,"open":1423,"high":1137,"low":1424,"close":1425,"change":165,"percent_change":59,"volume":1426,"transactions":9,"vwap":1425},"2026-01-02",56.91,56.64,56.96,3474300,{"date":1428,"open":1366,"high":1366,"low":1168,"close":1065,"change":241,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1065},"2025-12-31",-0.68,1774200,{"date":1432,"open":1433,"high":1147,"low":1138,"close":1433,"change":1162,"percent_change":154,"volume":1434,"transactions":9,"vwap":1433},"2025-12-30",57.2,1776700,{"date":1436,"open":1147,"high":1187,"low":1437,"close":1438,"change":471,"percent_change":134,"volume":1439,"transactions":9,"vwap":1438},"2025-12-29",57.19,57.26,1568800,{"date":1441,"open":1148,"high":1442,"low":1399,"close":1443,"change":922,"percent_change":922,"volume":1444,"transactions":9,"vwap":1443},"2025-12-26",57.42,57.37,3216200,{"date":1446,"open":1416,"high":1447,"low":1416,"close":1443,"change":59,"percent_change":357,"volume":1448,"transactions":9,"vwap":1443},"2025-12-24",57.46,1098800,{"date":1450,"open":1051,"high":1152,"low":1154,"close":1451,"change":386,"percent_change":702,"volume":1452,"transactions":9,"vwap":1451},"2025-12-23",57.11,1926800,{"date":1454,"open":1423,"high":1455,"low":1456,"close":1457,"change":676,"percent_change":506,"volume":1458,"transactions":9,"vwap":1457},"2025-12-22",57.17,56.84,57.09,2287400,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1416,"change":572,"percent_change":71,"volume":1463,"transactions":9,"vwap":1416},"2025-12-19",56.9,57.27,2893600,{"date":1465,"open":1466,"high":1438,"low":1467,"close":1468,"change":165,"percent_change":59,"volume":1469,"transactions":9,"vwap":1468},"2025-12-18",57.029999,56.73,56.88,2281600,{"date":1471,"open":1053,"high":1138,"low":1064,"close":1467,"change":154,"percent_change":233,"volume":1472,"transactions":9,"vwap":1467},"2025-12-17",2382700,{"date":1474,"open":1438,"high":1438,"low":1475,"close":1043,"change":113,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1043},"2025-12-16",56.63,-0.75,3120000,{"date":1479,"open":1015,"high":1037,"low":1457,"close":1438,"change":385,"percent_change":386,"volume":1480,"transactions":9,"vwap":1438},"2025-12-15",2469300,{"date":1482,"open":1419,"high":1483,"low":1451,"close":1484,"change":1372,"percent_change":262,"volume":1485,"transactions":9,"vwap":1484},"2025-12-12",57.59,57.25,2584900,{"date":1487,"open":1416,"high":1488,"low":1489,"close":1490,"change":414,"percent_change":835,"volume":1491,"transactions":9,"vwap":1490},"2025-12-11",57.5,57.049999,57.49,2508200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":781,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-10",56.55,57.23,56.47,57.13,0.99,3130300,{"date":1501,"open":1502,"high":1468,"low":1503,"close":1504,"change":648,"percent_change":339,"volume":1505,"transactions":9,"vwap":1504},"2025-12-09",56.66,56.54,56.57,2311400,{"date":1507,"open":1508,"high":1508,"low":1503,"close":1067,"change":155,"percent_change":613,"volume":1509,"transactions":9,"vwap":1067},"2025-12-08",56.86,1621800,{"date":1511,"open":1508,"high":1418,"low":1168,"close":1065,"change":922,"percent_change":922,"volume":1512,"transactions":9,"vwap":1065},"2025-12-05",1761600,{"date":1514,"open":1423,"high":1051,"low":1515,"close":1065,"change":1176,"percent_change":1177,"volume":1516,"transactions":9,"vwap":1065},"2025-12-04",56.6,3121400,{"date":1518,"open":1475,"high":1051,"low":1515,"close":1425,"change":453,"percent_change":526,"volume":1519,"transactions":9,"vwap":1425},"2025-12-03",3820100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1502,"change":813,"percent_change":424,"volume":1525,"transactions":9,"vwap":1502},"2025-12-02",56.69,56.79,56.5,5427700,{"date":1527,"open":1052,"high":1528,"low":1515,"close":1475,"change":461,"percent_change":92,"volume":1529,"transactions":9,"vwap":1475},"2025-12-01",56.92,4176700,{"date":1531,"open":1515,"high":1528,"low":1504,"close":1468,"change":1031,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1468},"2025-11-28",0.71,888600,{"date":1535,"open":1536,"high":1064,"low":1536,"close":1537,"change":71,"percent_change":1412,"volume":1538,"transactions":9,"vwap":1537},"2025-11-26",56.2,56.48,2224300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":813,"percent_change":424,"volume":1545,"transactions":9,"vwap":1544},"2025-11-25",55.53,56.18,55.49,56.09,3299800,{"date":1547,"open":1548,"high":1079,"low":1549,"close":1079,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1079},"2025-11-24",55.37,55.14,0.82,1.48,15297600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":376,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-21",54.65,55.54,54.61,55.24,1.41,4127100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":114,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-11-20",55.62,55.8,54.45,54.47,-1.25,7072000,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":134,"percent_change":893,"volume":1575,"transactions":9,"vwap":1574},"2025-11-19",55.26,55.47,54.94,55.16,3223100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1339,"percent_change":251,"volume":1582,"transactions":9,"vwap":1581},"2025-11-18",55.28,55.63,55.060001,55.35,7746600,{"date":1584,"open":1079,"high":1542,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-17",55.39,55.56,-0.61,-1.09,3214200,{"date":1591,"open":1592,"high":1537,"low":1593,"close":1120,"change":803,"percent_change":1339,"volume":1594,"transactions":9,"vwap":1120},"2025-11-14",56.0099983,55.85,2730300,{"date":1596,"open":1161,"high":1528,"low":1597,"close":1096,"change":1598,"percent_change":366,"volume":1599,"transactions":9,"vwap":1096},"2025-11-13",56.23,-0.58,3155900,{"date":1601,"open":1424,"high":1425,"low":1424,"close":1189,"change":59,"percent_change":357,"volume":1602,"transactions":9,"vwap":1189},"2025-11-12",2101300,{"date":1604,"open":1605,"high":1067,"low":1059,"close":1606,"change":637,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-11",56.19,56.61,0.91,2714000,{"date":1610,"open":1611,"high":1542,"low":1612,"close":1071,"change":834,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1071},"2025-11-10",55.95,55.68,0.68,2243500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":348,"percent_change":375,"volume":1621,"transactions":9,"vwap":1620},"2025-11-07",55.41,55.73,55.21,55.72,3625400,{"date":1623,"open":1624,"high":1625,"low":1617,"close":1626,"change":788,"percent_change":365,"volume":1627,"transactions":9,"vwap":1626},"2025-11-06",55.7,55.87,55.45,2294100,{"date":1629,"open":1630,"high":1631,"low":1586,"close":1632,"change":888,"percent_change":414,"volume":1633,"transactions":9,"vwap":1632},"2025-11-05",55.61,55.98,55.81,3764100,{"date":1635,"open":1543,"high":1564,"low":1081,"close":1630,"change":91,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1630},"2025-11-04",-0.48,3091700,{"date":1639,"open":1544,"high":1544,"low":1543,"close":1640,"change":154,"percent_change":233,"volume":1641,"transactions":9,"vwap":1640},"2025-11-03",55.88,3072000,{"date":1643,"open":1644,"high":1086,"low":1645,"close":1631,"change":165,"percent_change":348,"volume":1646,"transactions":9,"vwap":1631},"2025-10-31",56.029999,55.74,3033800,{"date":1648,"open":1593,"high":1649,"low":1564,"close":1110,"change":91,"percent_change":1636,"volume":1650,"transactions":9,"vwap":1110},"2025-10-30",56.24,3566700,{"date":1652,"open":1139,"high":1139,"low":1653,"close":1071,"change":893,"percent_change":252,"volume":1654,"transactions":9,"vwap":1071},"2025-10-29",55.86,5072500,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1339,"percent_change":23,"volume":1659,"transactions":9,"vwap":1658},"2025-10-28",56.75,56.44,3120300,{"date":1661,"open":1662,"high":1522,"low":1658,"close":1067,"change":1031,"percent_change":1532,"volume":1663,"transactions":9,"vwap":1067},"2025-10-27",56.52,1646800,{"date":1665,"open":1666,"high":1667,"low":1536,"close":1057,"change":636,"percent_change":223,"volume":1668,"transactions":9,"vwap":1057},"2025-10-24",56.27,56.37,2047600,{"date":1670,"open":1593,"high":1671,"low":1672,"close":1673,"change":572,"percent_change":71,"volume":1674,"transactions":9,"vwap":1673},"2025-10-23",56.02,55.71,55.94,2120700,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1620,"change":91,"percent_change":1636,"volume":1679,"transactions":9,"vwap":1620},"2025-10-22",55.97,55.5,3910400,{"date":1681,"open":1673,"high":1059,"low":1682,"close":1683,"change":1113,"percent_change":735,"volume":1684,"transactions":9,"vwap":1683},"2025-10-21",55.89,55.99,2257700,{"date":1686,"open":1626,"high":1673,"low":1626,"close":1593,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1593},"2025-10-20",0.62,1.12,1837200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":71,"percent_change":1532,"volume":1696,"transactions":9,"vwap":1695},"2025-10-17",54.87,55.3,54.81,55.23,4647300,{"date":1698,"open":1581,"high":1626,"low":1699,"close":1700,"change":144,"percent_change":193,"volume":1701,"transactions":9,"vwap":1700},"2025-10-16",54.63,54.84,4625800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1693,"change":684,"percent_change":125,"volume":1707,"transactions":9,"vwap":1693},"2025-10-15",55.32,55.67,54.85,2810200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":834,"percent_change":183,"volume":1714,"transactions":9,"vwap":1713},"2025-10-14",54.39,55.33,54.35,55.11,3751900,{"date":1716,"open":1555,"high":1717,"low":1718,"close":1719,"change":357,"percent_change":527,"volume":1720,"transactions":9,"vwap":1719},"2025-10-13",54.9,54.53,54.73,2726300,{"date":1722,"open":1723,"high":1612,"low":26,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-10-10",55.55,54.27,-1.21,-2.18,6194300,{"date":1729,"open":1625,"high":1730,"low":1548,"close":1088,"change":241,"percent_change":1090,"volume":1731,"transactions":9,"vwap":1088},"2025-10-09",55.93,2530600,{"date":1733,"open":1734,"high":1611,"low":1735,"close":1625,"change":1113,"percent_change":735,"volume":1736,"transactions":9,"vwap":1625},"2025-10-08",55.77,55.6,2591300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1618,"change":648,"percent_change":339,"volume":1742,"transactions":9,"vwap":1618},"2025-10-07",55.92,56,55.57,2109700,{"date":1744,"open":1644,"high":1644,"low":1645,"close":1632,"change":81,"percent_change":888,"volume":1745,"transactions":9,"vwap":1632},"2025-10-06",2209900,{"date":1747,"open":1541,"high":1677,"low":1748,"close":1624,"change":572,"percent_change":1031,"volume":1749,"transactions":9,"vwap":1624},"2025-10-03",55.51,2134200,{"date":1751,"open":1548,"high":1723,"low":1752,"close":1088,"change":676,"percent_change":506,"volume":1753,"transactions":9,"vwap":1088},"2025-10-02",55.29,2733500,{"date":1755,"open":1756,"high":1541,"low":1574,"close":1543,"change":1354,"percent_change":48,"volume":1757,"transactions":9,"vwap":1543},"2025-10-01",55.18,1872900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1711,"change":82,"percent_change":889,"volume":1763,"transactions":9,"vwap":1711},"2025-09-30",55.099998,55.36,54.96,1476000,{"date":1765,"open":1766,"high":1767,"low":1762,"close":1766,"change":81,"percent_change":888,"volume":1768,"transactions":9,"vwap":1766},"2025-09-29",55.15,55.17,3430600,{"date":1770,"open":1771,"high":1760,"low":1772,"close":1773,"change":71,"percent_change":1532,"volume":1774,"transactions":9,"vwap":1773},"2025-09-26",54.8,54.76,55.040001,1584200,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1555,"change":134,"percent_change":204,"volume":1779,"transactions":9,"vwap":1555},"2025-09-25",54.79,54.42,2708100,{"date":1781,"open":1782,"high":1580,"low":1783,"close":1700,"change":471,"percent_change":300,"volume":1784,"transactions":9,"vwap":1700},"2025-09-24",55.02,54.77,2167900,{"date":1786,"open":1787,"high":1695,"low":1692,"close":1788,"change":424,"percent_change":970,"volume":1789,"transactions":9,"vwap":1788},"2025-09-23",54.92,54.95,21578500,{"date":1791,"open":1719,"high":1792,"low":1793,"close":1717,"change":134,"percent_change":893,"volume":1794,"transactions":9,"vwap":1717},"2025-09-22",55,54.67,1563500,{"date":1796,"open":1797,"high":1756,"low":1798,"close":1797,"change":165,"percent_change":348,"volume":1799,"transactions":9,"vwap":1797},"2025-09-19",55.09,54.86,2327300,{"date":1801,"open":1802,"high":1713,"low":1803,"close":1573,"change":1011,"percent_change":572,"volume":1804,"transactions":9,"vwap":1573},"2025-09-18",54.91,54.78,2720600,{"date":1806,"open":1807,"high":1767,"low":1808,"close":1809,"change":684,"percent_change":668,"volume":1810,"transactions":9,"vwap":1809},"2025-09-17",54.74,54.52,54.82,3419100,{"date":1812,"open":1813,"high":1809,"low":1814,"close":1699,"change":507,"percent_change":647,"volume":1815,"transactions":9,"vwap":1699},"2025-09-16",54.71,54.57,3017100,{"date":1817,"open":1783,"high":1818,"low":1814,"close":1819,"change":922,"percent_change":922,"volume":1820,"transactions":9,"vwap":1819},"2025-09-15",54.83,54.66,1881200,{"date":1822,"open":1823,"high":1706,"low":1824,"close":1819,"change":339,"percent_change":1177,"volume":1825,"transactions":9,"vwap":1819},"2025-09-12",54.75,54.64,2033100,{"date":1827,"open":1828,"high":1700,"low":1829,"close":1771,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1771},"2025-09-11",54.23,54.17,0.67,1.24,2532300,{"date":1834,"open":1712,"high":1712,"low":1835,"close":1836,"change":91,"percent_change":103,"volume":1837,"transactions":9,"vwap":1836},"2025-09-10",53.94,54.13,3007200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":676,"percent_change":506,"volume":1844,"transactions":9,"vwap":1843},"2025-09-09",54.37,54.5,54.31,54.4,2264700,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1847,"change":507,"percent_change":1162,"volume":1849,"transactions":9,"vwap":1847},"2025-09-08",54.41,54.12,3433400,{"date":1851,"open":1852,"high":1700,"low":1828,"close":1853,"change":91,"percent_change":798,"volume":1854,"transactions":9,"vwap":1853},"2025-09-05",54.72,54.44,2731000,{"date":1856,"open":1857,"high":1852,"low":1858,"close":1813,"change":71,"percent_change":1859,"volume":1284,"transactions":9,"vwap":1813},"2025-09-04",54.38,54.26,0.72,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":647,"percent_change":338,"volume":1866,"transactions":9,"vwap":1865},"2025-09-03",54.34,54.43,54.040001,54.32,2084400,{"date":1868,"open":1869,"high":1840,"low":1870,"close":1840,"change":91,"percent_change":798,"volume":1871,"transactions":9,"vwap":1840},"2025-09-02",54.24,54,8257500,{"date":1873,"open":1699,"high":1807,"low":1874,"close":1824,"change":385,"percent_change":386,"volume":1875,"transactions":9,"vwap":1824},"2025-08-29",54.51,2300700,{"date":1877,"open":1819,"high":1878,"low":1847,"close":1699,"change":424,"percent_change":970,"volume":1879,"transactions":9,"vwap":1699},"2025-08-28",54.68,2055000,{"date":1881,"open":1862,"high":1824,"low":1882,"close":1883,"change":82,"percent_change":889,"volume":1884,"transactions":9,"vwap":1883},"2025-08-27",54.28,54.58,1565000,{"date":1886,"open":1828,"high":1847,"low":1887,"close":1843,"change":1011,"percent_change":572,"volume":1888,"transactions":9,"vwap":1843},"2025-08-26",54.16,2004200,{"date":1890,"open":1891,"high":1892,"low":1724,"close":1882,"change":241,"percent_change":857,"volume":1893,"transactions":9,"vwap":1882},"2025-08-25",54.56,54.59,1699300,{"date":1895,"open":1896,"high":1772,"low":1896,"close":1793,"change":1018,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1793},"2025-08-22",54.15,1.45,2326200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":155,"percent_change":797,"volume":1905,"transactions":9,"vwap":1904},"2025-08-21",53.95,54.060001,53.75,53.89,2607400,{"date":1907,"open":1896,"high":1858,"low":1901,"close":1908,"change":647,"percent_change":338,"volume":1909,"transactions":9,"vwap":1908},"2025-08-20",54.049999,2731700,{"date":1911,"open":1912,"high":1842,"low":1901,"close":1913,"change":81,"percent_change":888,"volume":1914,"transactions":9,"vwap":1913},"2025-08-19",53.98,54.099998,2338800,{"date":1916,"open":1917,"high":1896,"low":1918,"close":1919,"change":870,"percent_change":842,"volume":1920,"transactions":9,"vwap":1919},"2025-08-18",54.07,53.96,53.99,1645100,{"date":1922,"open":1923,"high":1865,"low":1924,"close":1902,"change":154,"percent_change":233,"volume":1925,"transactions":9,"vwap":1902},"2025-08-15",54.3,54.029999,1748900,{"date":1927,"open":1908,"high":1928,"low":1929,"close":1887,"change":869,"percent_change":870,"volume":1930,"transactions":9,"vwap":1887},"2025-08-14",54.2,53.92,1939300,{"date":1932,"open":1933,"high":1828,"low":1934,"close":1928,"change":454,"percent_change":595,"volume":1935,"transactions":9,"vwap":1928},"2025-08-13",53.88,53.86,2121400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":781,"percent_change":660,"volume":1942,"transactions":9,"vwap":1941},"2025-08-12",53.31,53.74,53.3,53.72,1717000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1176,"percent_change":613,"volume":1949,"transactions":9,"vwap":1948},"2025-08-11",53.37,53.45,53.080002,53.16,1789300,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1938,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1938},"2025-08-08",52.97,53.35,0.44,0.83,1954700,{"date":1958,"open":1959,"high":1948,"low":1960,"close":1961,"change":1113,"percent_change":348,"volume":1962,"transactions":9,"vwap":1961},"2025-08-07",53.099998,52.7,52.87,1543500,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":82,"percent_change":125,"volume":1969,"transactions":9,"vwap":1968},"2025-08-06",52.67,52.86,52.53,52.73,1505700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":471,"percent_change":1339,"volume":1976,"transactions":9,"vwap":1975},"2025-08-05",52.72,52.77,52.46,52.55,1877700,{"date":1978,"open":1979,"high":1965,"low":1979,"close":1980,"change":1981,"percent_change":989,"volume":1982,"transactions":9,"vwap":1980},"2025-08-04",52.33,52.66,0.54,1684500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":857,"percent_change":1169,"volume":1989,"transactions":9,"vwap":1988},"2025-08-01",52.57,52.6,51.97,52.12,2686300,{"date":1991,"open":1992,"high":1945,"low":1972,"close":1993,"change":251,"percent_change":857,"volume":1994,"transactions":9,"vwap":1993},"2025-07-31",53.24,52.83,3888800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":613,"percent_change":192,"volume":2001,"transactions":9,"vwap":2000},"2025-07-30",53.5,53.55,52.96,53.21,2323300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":647,"percent_change":338,"volume":2008,"transactions":9,"vwap":2007},"2025-07-29",53.59,53.62,53.39,53.49,1473400,{"date":2010,"open":1903,"high":1903,"low":1946,"close":2011,"change":203,"percent_change":394,"volume":2012,"transactions":9,"vwap":2011},"2025-07-28",53.54,1311600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1354,"percent_change":453,"volume":2019,"transactions":9,"vwap":2018},"2025-07-25",53.63,53.79,53.48,53.76,1419200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2022,"change":870,"percent_change":842,"volume":2025,"transactions":9,"vwap":2022},"2025-07-24",53.6,53.81,53.56,2521700,{"date":2027,"open":1997,"high":2028,"low":2029,"close":2028,"change":414,"percent_change":1613,"volume":2030,"transactions":9,"vwap":2028},"2025-07-23",53.67,53.34,2755700,{"date":2032,"open":2033,"high":1953,"low":2033,"close":1938,"change":182,"percent_change":822,"volume":2034,"transactions":9,"vwap":1938},"2025-07-22",52.92,1959200,{"date":2036,"open":1952,"high":2037,"low":1966,"close":2038,"change":385,"percent_change":386,"volume":2039,"transactions":9,"vwap":2038},"2025-07-21",53.18,52.88,3468000,{"date":2041,"open":2042,"high":2042,"low":1973,"close":1961,"change":154,"percent_change":134,"volume":2043,"transactions":9,"vwap":1961},"2025-07-18",53.11,1668700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1952,"change":59,"percent_change":375,"volume":2049,"transactions":9,"vwap":1952},"2025-07-17",52.63,52.99,52.61,1595400,{"date":2051,"open":1980,"high":2052,"low":2053,"close":2054,"change":1030,"percent_change":1954,"volume":2055,"transactions":9,"vwap":2054},"2025-07-16",52.75,52.2,52.71,3477000,{"date":2057,"open":2058,"high":1959,"low":2059,"close":2059,"change":192,"percent_change":1129,"volume":2060,"transactions":9,"vwap":2059},"2025-07-15",53.02,52.48,1959700,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1162,"percent_change":471,"volume":2067,"transactions":9,"vwap":2066},"2025-07-14",52.93,53.049999,52.82,53,1835000,{"date":2069,"open":2070,"high":1948,"low":1961,"close":2071,"change":1372,"percent_change":614,"volume":2072,"transactions":9,"vwap":2071},"2025-07-11",53.0099983,53.060001,1452300,{"date":2074,"open":2066,"high":2075,"low":2033,"close":1940,"change":1105,"percent_change":526,"volume":2076,"transactions":9,"vwap":1940},"2025-07-10",53.4,1808600,{"date":2078,"open":2058,"high":2071,"low":2079,"close":2058,"change":1113,"percent_change":59,"volume":2080,"transactions":9,"vwap":2058},"2025-07-09",52.69,1750000,{"date":2082,"open":2083,"high":2084,"low":1968,"close":2038,"change":424,"percent_change":970,"volume":2085,"transactions":9,"vwap":2038},"2025-07-08",52.78,53.029999,2050400,{"date":2087,"open":2088,"high":2037,"low":2089,"close":1993,"change":251,"percent_change":857,"volume":2090,"transactions":9,"vwap":1993},"2025-07-07",53.14,52.58,2318000,{"date":2092,"open":2064,"high":2093,"low":2084,"close":2000,"change":59,"percent_change":375,"volume":2094,"transactions":9,"vwap":2000},"2025-07-03",53.32,1012800,{"date":2096,"open":1961,"high":2047,"low":1968,"close":2097,"change":425,"percent_change":165,"volume":2098,"transactions":9,"vwap":2097},"2025-07-02",52.95,2028500,{"date":2100,"open":2101,"high":2058,"low":2101,"close":1961,"change":526,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1961},"2025-07-01",52.28,1.01,2701700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1030,"percent_change":1954,"volume":2110,"transactions":9,"vwap":2109},"2025-06-30",52.23,52.43,52.029999,52.34,3448300,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":82,"percent_change":668,"volume":2117,"transactions":9,"vwap":2116},"2025-06-27",52.02,52.29,51.86,52.11,6183500,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":48,"percent_change":781,"volume":2123,"transactions":9,"vwap":2122},"2025-06-26",51.7,51.96,51.93,1483100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":842,"percent_change":461,"volume":2130,"transactions":9,"vwap":2129},"2025-06-25",51.78,51.79,51.49,51.64,2186200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":71,"percent_change":1155,"volume":2137,"transactions":9,"vwap":2136},"2025-06-24",51.59,51.87,51.51,51.77,3392700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1113,"percent_change":348,"volume":2144,"transactions":9,"vwap":2143},"2025-06-23",51.15,51.41,50.82,51.38,2556100,{"date":2146,"open":2147,"high":2148,"low":2140,"close":2149,"change":425,"percent_change":1354,"volume":2150,"transactions":9,"vwap":2149},"2025-06-20",51.42,51.54,51.24,2555100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":702,"percent_change":425,"volume":2157,"transactions":9,"vwap":2156},"2025-06-18",51.23,51.44,51.11,51.16,2209200,{"date":2159,"open":2160,"high":2128,"low":2161,"close":2162,"change":614,"percent_change":1140,"volume":2163,"transactions":9,"vwap":2162},"2025-06-17",51.39,51.080002,51.12,2188300,{"date":2165,"open":2166,"high":2136,"low":2167,"close":2168,"change":125,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-06-16",51.48,51.43,51.57,0.66,2499600,{"date":2172,"open":2154,"high":2129,"low":2162,"close":2153,"change":192,"percent_change":1204,"volume":2173,"transactions":9,"vwap":2153},"2025-06-13",5293400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":328,"percent_change":889,"volume":2179,"transactions":9,"vwap":2177},"2025-06-12",51.46,51.75,51.34,2321700,{"date":2181,"open":2182,"high":2182,"low":2160,"close":2183,"change":472,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-06-11",51.82,51.58,-0.33,3771000,{"date":2187,"open":2154,"high":2188,"low":2154,"close":2177,"change":636,"percent_change":849,"volume":2189,"transactions":9,"vwap":2177},"2025-06-10",51.81,2409700,{"date":2191,"open":2166,"high":2192,"low":2193,"close":2154,"change":424,"percent_change":563,"volume":2194,"transactions":9,"vwap":2154},"2025-06-09",51.65,51.33,2743500,{"date":2196,"open":2197,"high":2128,"low":2198,"close":2160,"change":526,"percent_change":989,"volume":2199,"transactions":9,"vwap":2160},"2025-06-06",51.25,51.19,4346100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":471,"percent_change":203,"volume":2206,"transactions":9,"vwap":2205},"2025-06-05",51.13,51.18,50.76,50.86,3093400,{"date":2208,"open":2203,"high":2197,"low":2209,"close":2209,"change":339,"percent_change":91,"volume":2210,"transactions":9,"vwap":2209},"2025-06-04",50.97,1775400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2155,"change":735,"percent_change":375,"volume":2216,"transactions":9,"vwap":2155},"2025-06-03",50.77,51.14,50.67,2593600,{"date":2218,"open":2219,"high":2205,"low":2220,"close":2205,"change":82,"percent_change":414,"volume":2221,"transactions":9,"vwap":2205},"2025-06-02",50.58,50.29,2771800,{"date":2223,"open":2224,"high":2205,"low":2220,"close":2225,"change":507,"percent_change":1162,"volume":2226,"transactions":9,"vwap":2225},"2025-05-30",50.6,50.68,2772000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1030,"percent_change":357,"volume":2233,"transactions":9,"vwap":2232},"2025-05-29",50.74,50.75,50.27,50.71,2012900,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":23,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-05-28",50.9,50.94,50.42,50.48,-0.73,1874200,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1955,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-05-27",50.53,50.88,50.37,50.85,1.66,1912800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":91,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-05-23",49.75,50.16,49.68,50.02,-0.54,3159200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2220,"change":1176,"percent_change":797,"volume":2263,"transactions":9,"vwap":2220},"2025-05-22",50.36,50.56,50.099998,2718200,{"date":2265,"open":2266,"high":2162,"low":2267,"close":2268,"change":518,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-05-21",51.029999,50.39,50.44,-1.83,2681400,{"date":2272,"open":2178,"high":2128,"low":2156,"close":2143,"change":471,"percent_change":1339,"volume":2273,"transactions":9,"vwap":2143},"2025-05-20",2234000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2128,"change":310,"percent_change":1113,"volume":2279,"transactions":9,"vwap":2128},"2025-05-19",51.07,51.52,51.0099983,2351700,{"date":2281,"open":2282,"high":2147,"low":2245,"close":2147,"change":1031,"percent_change":1018,"volume":2283,"transactions":9,"vwap":2147},"2025-05-16",51.060001,1724600,{"date":2285,"open":2268,"high":2286,"low":2287,"close":2286,"change":49,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-05-15",51.02,50.43,0.93,2504000,{"date":2291,"open":2142,"high":2142,"low":2268,"close":2292,"change":613,"percent_change":1128,"volume":2293,"transactions":9,"vwap":2292},"2025-05-14",50.55,3576100,{"date":2295,"open":2296,"high":2282,"low":2142,"close":2297,"change":1339,"percent_change":394,"volume":2298,"transactions":9,"vwap":2297},"2025-05-13",50.95,50.83,4802200,{"date":2300,"open":2301,"high":2302,"low":2225,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-05-12",50.98,51.040001,1.33,2.68,2258800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":676,"percent_change":506,"volume":1674,"transactions":9,"vwap":2311},"2025-05-09",49.91,49.93,49.61,49.71,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":59,"percent_change":526,"volume":2318,"transactions":9,"vwap":2317},"2025-05-08",49.74,50.23,49.54,49.72,2386400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":348,"percent_change":223,"volume":2325,"transactions":9,"vwap":2324},"2025-05-07",49.39,49.66,49.15,49.46,1939100,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2184,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-05-06",49.25,49.59,49.080002,49.19,-0.67,2614600,{"date":2335,"open":2336,"high":2337,"low":2321,"close":2338,"change":102,"percent_change":242,"volume":2339,"transactions":9,"vwap":2338},"2025-05-05",49.6,49.78,49.52,2934500,{"date":2341,"open":2252,"high":2342,"low":2343,"close":2344,"change":375,"percent_change":1498,"volume":2345,"transactions":9,"vwap":2344},"2025-05-02",49.97,49.53,49.83,2782100,{"date":2347,"open":2348,"high":2317,"low":2349,"close":2350,"change":81,"percent_change":572,"volume":2351,"transactions":9,"vwap":2350},"2025-05-01",49.42,49.23,49.34,2925700,{"date":2353,"open":2354,"high":2355,"low":35,"close":2349,"change":702,"percent_change":425,"volume":2356,"transactions":9,"vwap":2349},"2025-04-30",48.87,49.38,2819000,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2331,"change":735,"percent_change":637,"volume":2362,"transactions":9,"vwap":2331},"2025-04-29",48.76,49.3,48.72,1618100,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":1113,"percent_change":48,"volume":2369,"transactions":9,"vwap":2368},"2025-04-28",48.92,49.099998,48.51,48.94,2979300,{"date":39,"open":2371,"high":2372,"low":2373,"close":2374,"change":1011,"percent_change":735,"volume":2375,"transactions":9,"vwap":2374},48.68,48.83,48.33,48.8,2749700,{"status":2377,"indices":2378,"watchlist":2416,"sectors":2435,"benchmarks":2480},"success",[2379,2386,2392,2398,2404,2411],{"symbol":2380,"name":2381,"price":2382,"change":2383,"pct_change":203,"is_up":2384,"sparkline":2385,"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":2387,"name":2388,"price":2389,"change":2390,"pct_change":1339,"is_up":2384,"sparkline":2391,"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":2393,"name":2394,"price":2395,"change":2396,"pct_change":263,"is_up":2384,"sparkline":2397,"date":5},"DJI","DOW JONES",51180,-341,"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":2399,"name":2400,"price":2401,"change":2402,"pct_change":203,"is_up":2384,"sparkline":2403,"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":2405,"name":2406,"price":2407,"change":2408,"pct_change":2409,"is_up":2384,"sparkline":2410,"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":2412,"name":2413,"price":2414,"change":310,"pct_change":49,"is_up":11,"sparkline":2415,"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",[2417,2423,2429],{"symbol":2418,"name":2419,"price":2420,"change":2421,"pct_change":1279,"is_up":2384,"sparkline":2422,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"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":2424,"name":2425,"price":2426,"change":2427,"pct_change":1607,"is_up":11,"sparkline":2428,"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":2430,"name":2431,"price":2432,"change":2433,"pct_change":757,"is_up":2384,"sparkline":2434,"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",[2436,2440,2443,2448,2452,2456,2459,2463,2468,2472,2476],{"name":2437,"etf":2438,"change":797,"price":2439,"is_up":2384},"Technology","XLK",201.39,{"name":2441,"etf":2442,"change":1636,"price":1903,"is_up":2384},"Financials","XLF",{"name":2444,"etf":2445,"change":2446,"price":2447,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2449,"etf":2450,"change":587,"price":2451,"is_up":2384},"Consumer Cycl","XLY",111.36,{"name":2453,"etf":2454,"change":803,"price":2455,"is_up":2384},"Consumer Staples","XLP",81.7,{"name":2457,"etf":2458,"change":1598,"price":384,"is_up":2384},"Energy","XLE",{"name":2460,"etf":2461,"change":1726,"price":2462,"is_up":2384},"Industrials","XLI",167.84,{"name":2464,"etf":2465,"change":2466,"price":2467,"is_up":2384},"Materials","XLB",-1.51,48.98,{"name":2469,"etf":2470,"change":2409,"price":2471,"is_up":2384},"Real Estate","XLRE",40.57,{"name":2473,"etf":2474,"change":506,"price":2475,"is_up":2384},"Utilities","XLU",41.15,{"name":2477,"etf":2478,"change":204,"price":2479,"is_up":2384},"Comm Services","XLC",111.26,[2481,2485,2489,2493],{"ticker":2482,"name":2483,"price":2484,"change":1372,"is_up":2384},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2486,"name":2487,"price":2488,"change":461,"is_up":2384},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2490,"name":2491,"price":2492,"change":114,"is_up":2384},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2494,"name":2495,"price":2496,"change":2409,"is_up":2384},"IWM","iShares Russell 2000",277.7]