[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSPY":3,"stock-historical-SSPY":27,"homepage-market-summary":2238},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SSPY","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},"Stratified LargeCap Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2326,1.2022,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},97.53,97.9079,-0.3779,-0.39,692.017407,101.7,83.66,1826.7831169561753,76.9,2959,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":17,"start_date":36,"end_date":5},75.51,3074,1122022.562356,28.28,"2025-04-25",[38,41,49,57,66,75,85,94,104,113,124,131,139,148,157,167,175,183,193,202,210,220,228,236,244,252,259,268,277,285,294,302,309,318,326,335,345,352,361,370,377,386,393,400,408,415,423,430,438,446,454,462,469,476,483,491,499,508,517,525,532,539,545,551,559,567,575,581,588,593,600,604,610,616,621,627,633,640,646,651,658,663,668,673,678,685,692,696,701,705,709,713,718,724,730,737,743,750,757,762,768,773,779,786,793,800,805,809,814,820,826,832,839,845,851,857,861,866,871,873,881,886,894,902,907,914,922,927,932,936,941,947,952,958,964,971,975,982,987,996,1002,1009,1014,1020,1023,1028,1035,1042,1048,1054,1058,1063,1069,1076,1082,1086,1091,1096,1102,1106,1109,1116,1122,1127,1132,1136,1144,1153,1159,1166,1171,1176,1180,1186,1193,1198,1204,1209,1215,1221,1227,1236,1242,1248,1253,1260,1267,1272,1278,1284,1290,1296,1301,1306,1314,1318,1323,1328,1332,1337,1341,1346,1351,1355,1363,1368,1373,1381,1386,1391,1396,1403,1410,1417,1425,1432,1438,1446,1453,1458,1462,1468,1473,1478,1483,1490,1496,1501,1507,1513,1519,1523,1530,1535,1541,1547,1552,1558,1562,1566,1571,1578,1584,1590,1596,1600,1605,1610,1615,1620,1623,1627,1632,1635,1638,1643,1647,1652,1656,1661,1668,1673,1679,1683,1689,1696,1701,1705,1711,1718,1724,1731,1737,1742,1747,1751,1756,1761,1766,1770,1774,1778,1781,1787,1792,1799,1803,1808,1813,1820,1827,1833,1839,1844,1852,1855,1858,1865,1870,1877,1880,1885,1891,1896,1902,1907,1913,1917,1920,1925,1930,1936,1943,1949,1954,1958,1963,1968,1971,1974,1982,1987,1992,1998,2002,2008,2015,2021,2025,2030,2036,2042,2049,2054,2059,2064,2068,2071,2078,2086,2091,2096,2101,2106,2112,2117,2123,2129,2136,2142,2147,2154,2161,2167,2174,2178,2185,2193,2199,2204,2210,2217,2222,2226,2231],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":39,"vwap":40},28,97.5069,{"date":42,"open":43,"high":18,"low":43,"close":18,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-06",97.54,0.6356,0.65,248.988389,31,97.6152,{"date":50,"open":51,"high":52,"low":51,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":47,"vwap":56},"2026-10-05",97.17,97.2723,0.5147,0.53,544.857432,97.1571,{"date":58,"open":59,"high":59,"low":60,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-10-02",96.85,96.7576,0.3176,0.33,802.468033,33,96.8166,{"date":67,"open":68,"high":69,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-01",95.85,96.44,0.3306,0.34,557.549067,30,95.798,{"date":76,"open":77,"high":78,"low":79,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-30",96.5901,96.66,96.1094,-0.593,-0.61,1455.38619,27,96.6042,{"date":86,"open":87,"high":88,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-29",96.37,96.7024,-0.1164,-0.12,203.696593,29,96.4684,{"date":95,"open":96,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-28",97.09,96.7,96.8188,-0.6712,-0.69,3244.6044,49,96.787,{"date":105,"open":106,"high":106,"low":107,"close":106,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-25",97.49,97.42,0.4339,0.45,518.976909,95,97.434,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-24",97.215,97.36,97.04,97.0561,-0.4395,-0.45,2763.819,47,97.1969,{"date":125,"open":126,"high":126,"low":126,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":73,"vwap":130},"2026-09-23",97.4956,-0.7064,-0.72,117.13863,97.8703,{"date":132,"open":133,"high":134,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":47,"vwap":138},"2026-09-22",98.19,98.202,0.052,0.05,1513.221394,98.1931,{"date":140,"open":141,"high":142,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-21",97.84,98.15,1.27,1.31,723.5839,32,97.8456,{"date":149,"open":150,"high":150,"low":151,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-18",97.86,96.88,-1.41,-1.43,2339.915213,24,97.182,{"date":158,"open":159,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-17",98.6,98.23,98.29,0.5478,0.56,1618.268037,39,98.2764,{"date":168,"open":169,"high":169,"low":170,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":64,"vwap":174},"2026-09-16",98.53,97.7422,-0.6506,-0.66,307.1683,98.224,{"date":176,"open":177,"high":178,"low":177,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":83,"vwap":182},"2026-09-15",98.315,98.3928,-0.6218,-0.63,439.916409,98.3569,{"date":184,"open":185,"high":186,"low":187,"close":186,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",98.71,99.0146,98.7,0.1519,0.15,3322.8151,51,98.8073,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":64,"vwap":201},"2026-09-11",98.775,98.89,98.8627,0.8308,0.85,1657.979544,98.7837,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":47,"vwap":209},"2026-09-10",98.4,98.0319,-0.6354,-0.64,259.79256,98.2711,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-09",98.78,98.79,98.6673,-0.8027,-0.81,2718.5907,34,98.7267,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":165,"vwap":227},"2026-09-08",99.79,99.47,-0.8924,-0.89,1296.473941,99.6991,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":83,"vwap":235},"2026-09-04",100.3,100.3624,-0.4972,-0.49,529.4024,100.2861,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":39,"vwap":243},"2026-09-03",100.73,100.8596,0.5185,0.52,443.572717,100.5929,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":39,"vwap":251},"2026-09-02",100.4,100.3411,0.6147,0.62,276.5434,100.3797,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":180,"volume":257,"transactions":155,"vwap":258},"2026-09-01",100.19,99.7264,-0.6336,517.603263,100.1826,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-31",100.215,100.36,-0.4224,-0.42,16202.519015,62,100.3152,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-28",101.07,100.7824,-0.1911,-0.19,1820.479465,23,101.0654,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":83,"vwap":284},"2026-08-27",101.13,100.9735,-0.5263,-0.52,223.662023,101.0775,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-26",101.22,101.4998,0.1684,0.17,818.729208,21,101.2586,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-25",101.3314,-0.0187,-0.02,17.616533,19,101.2612,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":290,"volume":307,"transactions":83,"vwap":308},"2026-08-24",101.275,101.3501,0.1749,592.5735,101.2758,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":146,"vwap":317},"2026-08-21",100.79,101.24,101.1752,0.7258,0.72,438.4495,100.9673,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-20",100.4494,-1.0066,-0.99,111.889256,20,100.5053,{"date":327,"open":328,"high":22,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-19",101.18,101.456,1.076,1.07,1706.5634,37,101.4812,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-18",100.82,100.91,100.38,-0.2134,-0.21,2151.526302,55,100.7489,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":225,"volume":350,"transactions":146,"vwap":351},"2026-08-17",100.59,100.5934,-0.8997,277.597338,100.6651,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-14",101.5,101.4931,0.0734,0.07,122.5634,25,101.4982,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":366,"percent_change":249,"volume":367,"transactions":368,"vwap":369},"2026-08-13",101.23,101.4197,101.09,0.6239,903.1544,26,101.2062,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":359,"vwap":376},"2026-08-12",100.7958,0.0964,0.1,88.391255,100.5085,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":92,"vwap":385},"2026-08-11",100.55,100.84,100.6994,0.1399,0.14,1128.622292,100.7591,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":189,"volume":391,"transactions":73,"vwap":392},"2026-08-10",100.5,100.5595,0.1539,3525.684459,100.4997,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":163,"volume":398,"transactions":300,"vwap":399},"2026-08-07",99.98,100.4056,0.5639,417.4974,99.9874,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":47,"vwap":407},"2026-08-06",100.51,99.8417,-0.3671,-0.37,735.5925,100.4861,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":155,"vwap":414},"2026-08-05",100.2088,-0.069,-0.07,26.5234,100.3116,{"date":416,"open":417,"high":418,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":368,"vwap":422},"2026-08-04",99.2,100.2778,1.1436,1.15,372.624056,99.8353,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":333,"vwap":429},"2026-08-03",99.1342,0.7919,0.81,148.669753,99.0426,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":155,"vwap":437},"2026-07-31",98.26,98.3423,0.0423,0.04,346.5234,98.266,{"date":439,"open":160,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":218,"vwap":445},"2026-07-30",98.3,97.875,-0.201,-0.2,2188.532566,98.2061,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":64,"vwap":453},"2026-07-29",99.27,98.501,-0.7985,-0.8,861.5234,99.1858,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":333,"vwap":461},"2026-07-28",98.61,99.2995,1.2892,1.32,3614.785167,99.1748,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":39,"vwap":468},"2026-07-27",98.0103,0.7986,0.82,134.652422,97.9869,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":275,"vwap":475},"2026-07-24",97.2117,0.8262,0.86,131.5234,97.167,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":359,"vwap":482},"2026-07-23",96.3855,-0.7218,-0.74,130.1754,96.3237,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-22",97.1073,0.0129,0.01,308.621418,57,97.2026,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":383,"volume":497,"transactions":83,"vwap":498},"2026-07-21",97.07,97.0944,97,0.1375,662.2174,97.0658,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-20",97.155,96.9569,-0.3877,-0.4,1448.2174,22,97.1584,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":83,"vwap":516},"2026-07-17",97.81,98.31,97.3446,-0.6347,-0.65,2079.2684,97.687,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":155,"vwap":524},"2026-07-16",97.695,97.9793,0.9428,0.97,684.2474,97.709,{"date":526,"open":107,"high":107,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":155,"vwap":531},"2026-07-15",97.0365,-0.3225,-0.33,4193.2174,97.1372,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":81,"volume":537,"transactions":83,"vwap":538},"2026-07-14",97.35,97.359,-0.5963,10468.5624,97.3505,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":298,"volume":543,"transactions":275,"vwap":544},"2026-07-13",97.9553,-0.0227,25.2174,98.1769,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":30,"transactions":9,"vwap":548},"2026-07-10",98.050003,97.978,0.452,0.46,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-09",97.195,97.68,97.526,0.306,0.31,500,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-07-08",97.39,97.13,97.22,-1.03,-1.05,1700,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-07-07",98.49,98.21,98.25,0.225,0.23,4500,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":435,"volume":580,"transactions":9,"vwap":578},"2026-07-06",98.099998,98.025002,0.039,300,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":584},"2026-07-02",97.8,97.986,0.663,0.68,1200,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":189,"percent_change":189,"volume":592,"transactions":9,"vwap":591},"2026-07-01",97.52,97.323,200,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":90,"volume":599,"transactions":9,"vwap":597},"2026-06-30",97.105,97.32,97.173,-0.117,2500,{"date":601,"open":493,"high":602,"low":493,"close":602,"change":603,"percent_change":357,"volume":580,"transactions":9,"vwap":602},"2026-06-29",97.29,0.068,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-06-26",97.222,0.535,0.55,100,{"date":611,"open":493,"high":493,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-06-25",96.687,0.367,0.38,5500,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":609,"transactions":9,"vwap":618},"2026-06-24",96.32,0.552,0.58,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":558,"transactions":9,"vwap":624},"2026-06-23",95.5,95.768,0.003,0,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":566,"transactions":9,"vwap":630},"2026-06-22",95.99,95.765,-0.007,-0.01,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-06-18",95.66,95.772,0.398,0.42,1100,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":587,"transactions":9,"vwap":643},"2026-06-17",96.71,95.374,-1.526,-1.57,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":580,"transactions":9,"vwap":648},"2026-06-16",96.9,-0.261,-0.27,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-15",97.48,97.161,0.427,0.44,900,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":609,"transactions":9,"vwap":660},"2026-06-12",96.734,0.772,0.8,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":609,"transactions":9,"vwap":665},"2026-06-11",95.962,1.302,1.38,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":609,"transactions":9,"vwap":670},"2026-06-10",94.66,-0.858,-0.9,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":163,"volume":592,"transactions":9,"vwap":676},"2026-06-09",95.3,95.518,0.528,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":580,"transactions":9,"vwap":682},"2026-06-08",95.47,95.64,94.99,-0.14,-0.15,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-05",95.089996,95.13,-1.109,-1.15,400,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":608,"volume":609,"transactions":9,"vwap":694},"2026-06-04",96.239,0.524,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":592,"transactions":9,"vwap":698},"2026-06-03",95.715,-0.29,-0.3,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":71,"volume":609,"transactions":9,"vwap":703},"2026-06-02",96.0049973,0.329,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":435,"volume":609,"transactions":9,"vwap":707},"2026-06-01",95.676,0.042,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":487,"volume":609,"transactions":9,"vwap":711},"2026-05-29",95.634,0.014,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":558,"transactions":9,"vwap":715},"2026-05-28",95.62,0.303,0.32,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":592,"transactions":9,"vwap":721},"2026-05-27",95.78,95.317,-0.033,-0.03,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":30,"transactions":9,"vwap":727},"2026-05-26",95.43,95.35,0.242,0.25,{"date":731,"open":732,"high":732,"low":682,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-05-22",95.15,95.108,0.948,1.01,5200,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":550,"volume":736,"transactions":9,"vwap":741},"2026-05-21",93.58,94.25,94.16,0.432,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":748,"percent_change":522,"volume":749,"transactions":9,"vwap":746},"2026-05-20",93.050003,93.728,93.018997,0.901,3900,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":755,"percent_change":233,"volume":756,"transactions":9,"vwap":754},"2026-05-19",93.010002,93.22,92.827,-0.454,3500,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":241,"volume":691,"transactions":9,"vwap":760},"2026-05-18",92.95,93.281,0.481,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":30,"transactions":9,"vwap":765},"2026-05-15",92.97,92.8,-0.95,-1.01,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":550,"volume":772,"transactions":9,"vwap":770},"2026-05-14",93.75,0.425,800,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":592,"transactions":9,"vwap":776},"2026-05-13",93.28,93.325,-0.205,-0.22,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":374,"volume":785,"transactions":9,"vwap":783},"2026-05-12",93.48,93.56,93.53,0.096,31100,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":684,"volume":792,"transactions":9,"vwap":790},"2026-05-11",93.51,93.52,93.434,-0.136,700,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":599,"transactions":9,"vwap":797},"2026-05-08",93.66,93.67,93.57,0.274,0.29,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":609,"transactions":9,"vwap":802},"2026-05-07",93.296,-0.731,-0.78,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":662,"volume":609,"transactions":9,"vwap":807},"2026-05-06",94.027,0.743,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":609,"transactions":9,"vwap":811},"2026-05-05",93.284,0.677,0.73,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":558,"transactions":9,"vwap":817},"2026-05-04",92.54,92.607,-0.625,-0.67,{"date":821,"open":822,"high":823,"low":824,"close":823,"change":825,"percent_change":699,"volume":691,"transactions":9,"vwap":823},"2026-05-01",93.14,93.232,93.13,-0.268,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":592,"transactions":9,"vwap":829},"2026-04-30",92.64,93.5,1.405,1.53,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":691,"transactions":9,"vwap":835},"2026-04-29",92,92.095001,91.96,-0.122,-0.13,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":691,"transactions":9,"vwap":842},"2026-04-28",92.25,92.217,-0.296,-0.32,{"date":846,"open":847,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":592,"transactions":9,"vwap":848},"2026-04-27",92.69,92.513,-0.216,-0.23,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":850,"volume":587,"transactions":9,"vwap":855},"2026-04-24",93.11,92.65,92.729,-0.211,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":136,"volume":609,"transactions":9,"vwap":859},"2026-04-23",92.94,0.049,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":723,"volume":609,"transactions":9,"vwap":864},"2026-04-22",93.33,92.891,-0.029,{"date":867,"open":753,"high":753,"low":868,"close":868,"change":869,"percent_change":870,"volume":558,"transactions":9,"vwap":868},"2026-04-21",92.92,-0.41,-0.44,{"date":872,"open":863,"high":863,"low":863,"close":863,"change":383,"percent_change":189,"volume":691,"transactions":9,"vwap":863},"2026-04-20",{"date":874,"open":875,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":876},"2026-04-17",93.15,93.19,93.042999,1.25,1.36,6200,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":609,"transactions":9,"vwap":883},"2026-04-16",91.94,0.366,0.4,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":889},"2026-04-15",91.27,91.574,91.26,0.058,0.06,8300,{"date":895,"open":896,"high":897,"low":898,"close":897,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":897},"2026-04-14",91.5,91.516,91.49,0.394,0.43,13500,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":609,"transactions":9,"vwap":904},"2026-04-13",91.122,0.749,0.83,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":691,"transactions":9,"vwap":911},"2026-04-10",90.39,90.455,90.373,-0.763,-0.84,{"date":915,"open":916,"high":888,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-09",91.25,91.080002,91.136,0.258,0.28,5700,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":609,"transactions":9,"vwap":924},"2026-04-08",90.878,1.96,2.2,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":592,"transactions":9,"vwap":929},"2026-04-07",88.918,-0.226,-0.25,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":885,"volume":609,"transactions":9,"vwap":934},"2026-04-06",89.144,0.356,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":290,"percent_change":940,"volume":772,"transactions":9,"vwap":939},"2026-04-02",88.59,88.788,0.19,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":614,"volume":946,"transactions":9,"vwap":944},"2026-04-01",88.66,88.618,0.335,2100,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":609,"transactions":9,"vwap":949},"2026-03-31",88.283,1.563,1.8,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":529,"volume":957,"transactions":9,"vwap":955},"2026-03-30",86.77,86.72,-0.289,2200,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":592,"transactions":9,"vwap":961},"2026-03-27",87.010002,87.0090027,-0.981,-1.11,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":969,"percent_change":766,"volume":970,"transactions":9,"vwap":968},"2026-03-26",88.19,88.32,87.99,-0.846,10400,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":900,"percent_change":974,"volume":592,"transactions":9,"vwap":973},"2026-03-25",88.836,0.49,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":357,"volume":981,"transactions":9,"vwap":979},"2026-03-24",88.115,88.6,88.406,0.062,600,{"date":983,"open":984,"high":984,"low":985,"close":985,"change":986,"percent_change":331,"volume":580,"transactions":9,"vwap":985},"2026-03-23",88.51,88.344,0.935,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-20",88.11,88.13,87.33,87.409,-1.239,-1.4,16400,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":487,"volume":981,"transactions":9,"vwap":1000},"2026-03-19",88.099998,88.65,88.648,0.009,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-18",89.14,88.639,-1.205,-1.34,3400,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":609,"transactions":9,"vwap":1011},"2026-03-17",89.844,0.345,0.39,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":586,"volume":1019,"transactions":9,"vwap":1017},"2026-03-16",89.79,89.499,0.608,8000,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":723,"percent_change":723,"volume":592,"transactions":9,"vwap":1022},"2026-03-13",88.891,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":609,"transactions":9,"vwap":1025},"2026-03-12",88.921,-1.129,-1.25,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-03-11",89.93,90.050003,-0.238,-0.26,3700,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":558,"transactions":9,"vwap":1039},"2026-03-10",90.23,91.029999,90.288,-0.541,-0.6,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":729,"volume":792,"transactions":9,"vwap":1046},"2026-03-09",89.07,90.83,90.829,0.222,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":580,"transactions":9,"vwap":1051},"2026-03-06",90.019997,90.607,-0.968,-1.06,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":564,"percent_change":963,"volume":580,"transactions":9,"vwap":1057},"2026-03-05",92.2,91.575,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":264,"volume":772,"transactions":9,"vwap":1061},"2026-03-04",92.029999,92.605,-0.395,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":639,"transactions":9,"vwap":1066},"2026-03-03",91.76,93,-0.337,-0.36,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":931,"volume":1075,"transactions":9,"vwap":1073},"2026-03-02",92.99,93.39,93.337,-0.231,1500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":290,"volume":566,"transactions":9,"vwap":1079},"2026-02-27",92.86,93.568,92.83,0.159,{"date":1083,"open":775,"high":1084,"low":775,"close":1084,"change":1085,"percent_change":717,"volume":691,"transactions":9,"vwap":1084},"2026-02-26",93.409,0.298,{"date":1087,"open":1088,"high":1088,"low":854,"close":1089,"change":1090,"percent_change":632,"volume":691,"transactions":9,"vwap":1089},"2026-02-25",93.3,93.111,-0.005,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":473,"volume":609,"transactions":9,"vwap":1094},"2026-02-24",92.82,93.116,0.797,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":216,"volume":691,"transactions":9,"vwap":1100},"2026-02-23",92.48,92.13,92.319,-0.755,{"date":1103,"open":752,"high":1104,"low":752,"close":1104,"change":900,"percent_change":550,"volume":1105,"transactions":9,"vwap":1104},"2026-02-20",93.073997,2000,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":405,"percent_change":504,"volume":609,"transactions":9,"vwap":1108},"2026-02-19",92.644,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-02-18",92.9,93.014,0.468,0.51,3100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":1033,"volume":792,"transactions":9,"vwap":1119},"2026-02-17",92.31,92.546,92.23,-0.241,{"date":1123,"open":1060,"high":1124,"low":1060,"close":1124,"change":1125,"percent_change":1126,"volume":792,"transactions":9,"vwap":1124},"2026-02-13",92.787,0.835,0.91,{"date":1128,"open":789,"high":789,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":691,"transactions":9,"vwap":1129},"2026-02-12",91.952,-1.013,-1.09,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":241,"volume":609,"transactions":9,"vwap":1134},"2026-02-11",92.965,0.48,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-02-10",92.84,92.85,92.485,0.151,0.16,2800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-09",92.21,92.37,92.139,92.334,0.111,0.12,1300,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":981,"transactions":9,"vwap":1156},"2026-02-06",91.82,92.223,1.695,1.87,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":691,"transactions":9,"vwap":1163},"2026-02-05",90.92,90.49,90.528,-0.695,-0.76,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":466,"volume":580,"transactions":9,"vwap":1169},"2026-02-04",90.86,91.223,0.74,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1151,"volume":580,"transactions":9,"vwap":1174},"2026-02-03",90.7,90.483,0.105,{"date":1177,"open":1016,"high":909,"low":1016,"close":1178,"change":1179,"percent_change":608,"volume":30,"transactions":9,"vwap":1178},"2026-02-02",90.378,0.491,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":792,"transactions":9,"vwap":1183},"2026-01-30",89.64,89.887,-0.055,-0.06,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":691,"transactions":9,"vwap":1190},"2026-01-29",89.87,89.97,89.942,0.016,0.02,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1032,"percent_change":1033,"volume":792,"transactions":9,"vwap":1197},"2026-01-28",90.080002,90.18,89.926,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":683,"volume":580,"transactions":9,"vwap":1202},"2026-01-27",90.19,90.12,90.164,-0.123,{"date":1205,"open":1196,"high":1206,"low":1196,"close":1206,"change":1207,"percent_change":1208,"volume":592,"transactions":9,"vwap":1206},"2026-01-26",90.287,0.243,0.27,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":20,"volume":580,"transactions":9,"vwap":1213},"2026-01-23",90.11,90.035004,90.043999,-0.356,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":580,"transactions":9,"vwap":1218},"2026-01-22",90.36,90.4,0.217,0.24,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":558,"transactions":9,"vwap":1224},"2026-01-21",89.28,90.183,1.263,1.42,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-01-20",89.32,89.47,88.895,88.92,-1.152,-1.28,4100,{"date":1237,"open":1238,"high":1200,"low":1031,"close":1239,"change":1240,"percent_change":700,"volume":1241,"transactions":9,"vwap":1239},"2026-01-16",90.17,90.071999,-0.274,8400,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":608,"volume":580,"transactions":9,"vwap":1246},"2026-01-15",90.32,90.38,90.346,0.495,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":614,"volume":639,"transactions":9,"vwap":1251},"2026-01-14",89.45,89.851,0.341,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":383,"volume":657,"transactions":9,"vwap":1258},"2026-01-13",89.63,89.74,89.43,89.51,0.126,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":1266,"volume":639,"transactions":9,"vwap":1263},"2026-01-12",89.365,89.384,89.24,-0.092,-0.1,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":609,"transactions":9,"vwap":1269},"2026-01-09",89.476,0.561,0.63,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":427,"percent_change":1277,"volume":1143,"transactions":9,"vwap":1276},"2026-01-08",88.48,88.96,88.915,0.92,{"date":1279,"open":1280,"high":1274,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":691,"transactions":9,"vwap":1281},"2026-01-07",88.36,88.105,-0.93,-1.04,{"date":1285,"open":1286,"high":1287,"low":1280,"close":1287,"change":1288,"percent_change":29,"volume":1289,"transactions":9,"vwap":1287},"2026-01-06",88.38,89.035004,0.883,1600,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":792,"transactions":9,"vwap":1293},"2026-01-05",87.87,88.152,0.777,0.89,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":608,"volume":657,"transactions":9,"vwap":1299},"2026-01-02",86.9,87.375,0.475,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1298,"change":383,"percent_change":1142,"volume":1305,"transactions":9,"vwap":1298},"2025-12-31",87.54,86.83,10200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2025-12-30",87.635,87.65,86.76,-2.026,-2.28,15800,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":273,"volume":609,"transactions":9,"vwap":1316},"2025-12-29",88.786,-0.173,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":609,"transactions":9,"vwap":1320},"2025-12-26",88.959,-0.043,-0.05,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1326,"change":1327,"percent_change":550,"volume":592,"transactions":9,"vwap":1326},"2025-12-24",88.795,89.0019989,0.411,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":273,"volume":609,"transactions":9,"vwap":1330},"2025-12-23",88.591,-0.171,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":608,"volume":691,"transactions":9,"vwap":1335},"2025-12-22",88.76,88.762,0.486,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":62,"volume":592,"transactions":9,"vwap":1339},"2025-12-19",88.276,0.286,{"date":1342,"open":1343,"high":1343,"low":968,"close":968,"change":1344,"percent_change":189,"volume":1345,"transactions":9,"vwap":968},"2025-12-18",88.43,0.134,3300,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":609,"transactions":9,"vwap":1348},"2025-12-17",87.856,-0.338,-0.38,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":100,"volume":592,"transactions":9,"vwap":1353},"2025-12-16",88.194,-0.611,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1358},"2025-12-15",88.72,88.805,88.595,0.193,0.22,3800,{"date":1364,"open":1365,"high":1264,"low":1366,"close":1366,"change":1367,"percent_change":1041,"volume":1152,"transactions":9,"vwap":1366},"2025-12-12",89.236,88.612,-0.531,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":466,"volume":981,"transactions":9,"vwap":1371},"2025-12-11",88.8,89.143,0.723,{"date":1374,"open":1303,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-10",88.56,87.53,88.42,1.037,1.19,2300,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":412,"volume":592,"transactions":9,"vwap":1384},"2025-12-09",87.77,87.383,-0.058,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":207,"volume":609,"transactions":9,"vwap":1389},"2025-12-08",87.92,87.441,-0.565,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":572,"percent_change":1395,"volume":609,"transactions":9,"vwap":1394},"2025-12-05",88.29,88.0059967,0.26,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":892,"volume":1402,"transactions":9,"vwap":1400},"2025-12-04",87.73,88.010002,87.781,0.051,2400,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1398,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1398},"2025-12-03",87.58,87.89,0.472,0.54,22300,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":298,"volume":1416,"transactions":9,"vwap":1414},"2025-12-02",87.23,87.41,87.258,-0.021,7200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-12-01",87.56,87.96,87.279,-0.62,-0.71,9000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1430,"percent_change":1431,"volume":580,"transactions":9,"vwap":1428},"2025-11-28",87.79,87.899,87.68,0.499,0.57,{"date":1433,"open":1434,"high":1376,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":792,"transactions":9,"vwap":1435},"2025-11-26",87.499,87.4,0.655,0.76,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1441,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1441},"2025-11-25",86.12,86.745,86.080002,1.104,1.29,3200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":608,"volume":1452,"transactions":9,"vwap":1450},"2025-11-24",85.73,85.74,85.641,0.466,1800,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":609,"transactions":9,"vwap":1455},"2025-11-21",85.175,1.515,1.81,{"date":1459,"open":1460,"high":1460,"low":23,"close":23,"change":1461,"percent_change":1283,"volume":981,"transactions":9,"vwap":23},"2025-11-20",83.91,-0.878,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1350,"volume":558,"transactions":9,"vwap":1466},"2025-11-19",84.825,84.49,84.538,-0.324,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":1142,"volume":592,"transactions":9,"vwap":1471},"2025-11-18",84.86,84.862,0.133,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":609,"transactions":9,"vwap":1475},"2025-11-17",84.729,-1.007,-1.17,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":443,"volume":580,"transactions":9,"vwap":1481},"2025-11-14",85.575,85.736,-0.169,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1131,"volume":957,"transactions":9,"vwap":1488},"2025-11-13",86.5,86.509,85.9,85.905,-0.948,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1360,"percent_change":1361,"volume":1495,"transactions":9,"vwap":1494},"2025-11-12",87.11,86.84,86.853,8600,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1431,"volume":30,"transactions":9,"vwap":1499},"2025-11-11",86.65,86.66,0.488,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":163,"volume":1152,"transactions":9,"vwap":1505},"2025-11-10",86.13,86.22,86.172,0.476,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1345,"transactions":9,"vwap":1510},"2025-11-07",85,85.696,0.546,0.64,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":639,"transactions":9,"vwap":1516},"2025-11-06",85.14,85.15,-0.703,-0.82,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1372,"percent_change":199,"volume":30,"transactions":9,"vwap":1522},"2025-11-05",85.85,85.853,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":756,"transactions":9,"vwap":1527},"2025-11-04",85.019997,85.231,85.13,-0.491,-0.57,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":609,"transactions":9,"vwap":1532},"2025-11-03",85.621,-0.426,-0.5,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1152,"transactions":9,"vwap":1538},"2025-10-31",85.81,86.046997,0.157,0.18,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":792,"transactions":9,"vwap":1544},"2025-10-30",86.36,85.89,-0.479,-0.55,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":766,"volume":580,"transactions":9,"vwap":1550},"2025-10-29",87.07,86.369,-0.825,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":580,"transactions":9,"vwap":1555},"2025-10-28",87.223,87.194,-0.68,-0.77,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1327,"percent_change":1561,"volume":609,"transactions":9,"vwap":1560},"2025-10-27",87.874,0.47,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":729,"volume":609,"transactions":9,"vwap":1564},"2025-10-24",87.463,0.221,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":62,"volume":609,"transactions":9,"vwap":1569},"2025-10-23",86.95,87.242,0.284,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-10-22",87.24,86.958,-0.407,-0.47,11500,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":691,"transactions":9,"vwap":1581},"2025-10-21",87.16,87.365,0.357,0.41,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":466,"volume":691,"transactions":9,"vwap":1587},"2025-10-20",86.96,87.0080032,86.89,0.711,{"date":1591,"open":1592,"high":1593,"low":1449,"close":1593,"change":1594,"percent_change":1408,"volume":1595,"transactions":9,"vwap":1593},"2025-10-17",85.88,86.297,0.461,22400,{"date":1597,"open":1532,"high":1598,"low":1532,"close":1598,"change":1599,"percent_change":804,"volume":946,"transactions":9,"vwap":1598},"2025-10-16",85.836,-0.672,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1604,"percent_change":290,"volume":792,"transactions":9,"vwap":1603},"2025-10-15",86.47,86.508,0.149,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":1609,"percent_change":199,"volume":639,"transactions":9,"vwap":1608},"2025-10-14",85.71,86.359,0.724,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":609,"transactions":9,"vwap":1612},"2025-10-13",85.635,0.899,1.06,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":609,"transactions":9,"vwap":1617},"2025-10-10",84.736,-1.794,-2.07,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1534,"percent_change":1529,"volume":609,"transactions":9,"vwap":1622},"2025-10-09",86.53,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":136,"volume":691,"transactions":9,"vwap":1625},"2025-10-08",87.029999,0.044,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":592,"transactions":9,"vwap":1629},"2025-10-07",86.986,-0.379,-0.43,{"date":1633,"open":1581,"high":1581,"low":1581,"close":1581,"change":1634,"percent_change":1322,"volume":609,"transactions":9,"vwap":1581},"2025-10-06",-0.044,{"date":1636,"open":992,"high":992,"low":992,"close":992,"change":1637,"percent_change":71,"volume":609,"transactions":9,"vwap":992},"2025-10-03",0.296,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":1642,"percent_change":374,"volume":1152,"transactions":9,"vwap":1641},"2025-10-02",87,87.113,0.088,{"date":1644,"open":1304,"high":1645,"low":955,"close":1645,"change":1646,"percent_change":729,"volume":657,"transactions":9,"vwap":1645},"2025-10-01",87.025002,0.218,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":557,"volume":609,"transactions":9,"vwap":1650},"2025-09-30",86.505,86.807,0.266,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":189,"volume":609,"transactions":9,"vwap":1654},"2025-09-29",86.541,0.131,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":609,"transactions":9,"vwap":1658},"2025-09-26",86.41,0.886,1.04,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":451,"volume":1452,"transactions":9,"vwap":1666},"2025-09-25",85.42,85.53,85.34,85.524,-0.691,{"date":1669,"open":1670,"high":1670,"low":1440,"close":1671,"change":1672,"percent_change":1266,"volume":1402,"transactions":9,"vwap":1671},"2025-09-24",86.352,86.215,-0.083,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1676,"change":784,"percent_change":1678,"volume":1452,"transactions":9,"vwap":1676},"2025-09-23",86.24,86.298,86.19,0.11,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1626,"percent_change":136,"volume":566,"transactions":9,"vwap":1682},"2025-09-22",86.019997,86.202,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":90,"volume":1008,"transactions":9,"vwap":1687},"2025-09-19",86.31,85.94,86.158,-0.104,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1695,"volume":792,"transactions":9,"vwap":1693},"2025-09-18",86.089996,86.397,86.262,0.527,0.61,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":609,"transactions":9,"vwap":1698},"2025-09-17",85.735,0.075,0.09,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":683,"volume":609,"transactions":9,"vwap":1703},"2025-09-16",85.66,-0.121,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":850,"volume":657,"transactions":9,"vwap":1709},"2025-09-15",85.76,85.83,85.781,-0.198,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":1717,"volume":30,"transactions":9,"vwap":1715},"2025-09-12",85.92,86.0049973,85.979,-0.508,-0.59,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":609,"transactions":9,"vwap":1721},"2025-09-11",86.2,86.487,1.139,1.33,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":580,"transactions":9,"vwap":1728},"2025-09-10",85.46,85.6,85.348,-0.152,-0.18,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1734,"change":1736,"percent_change":90,"volume":946,"transactions":9,"vwap":1734},"2025-09-09",85.291,85.5,85.29,-0.102,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":1185,"volume":609,"transactions":9,"vwap":1740},"2025-09-08",85.22,85.602,-0.051,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":435,"volume":691,"transactions":9,"vwap":1745},"2025-09-05",85.41,85.653,0.032,{"date":1748,"open":1749,"high":1532,"low":1749,"close":1532,"change":1750,"percent_change":586,"volume":580,"transactions":9,"vwap":1532},"2025-09-04",85.174,0.578,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":609,"transactions":9,"vwap":1753},"2025-09-03",85.042999,-0.074,-0.09,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":120,"volume":580,"transactions":9,"vwap":1759},"2025-09-02",84.65,85.117,-0.382,{"date":1762,"open":1763,"high":1763,"low":1744,"close":1764,"change":1765,"percent_change":684,"volume":639,"transactions":9,"vwap":1764},"2025-08-29",85.622,85.499,-0.125,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1185,"volume":609,"transactions":9,"vwap":1768},"2025-08-28",85.624,-0.049,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":614,"percent_change":109,"volume":592,"transactions":9,"vwap":1773},"2025-08-27",85.52,85.673,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":626,"percent_change":626,"volume":657,"transactions":9,"vwap":1777},"2025-08-26",85.197,85.293,{"date":1779,"open":1777,"high":1777,"low":1777,"close":1777,"change":1534,"percent_change":1780,"volume":609,"transactions":9,"vwap":1777},"2025-08-25",-0.58,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1034,"transactions":9,"vwap":1784},"2025-08-22",85.908,85.793,1.383,1.64,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":609,"transactions":9,"vwap":1789},"2025-08-21",84.41,-0.293,-0.35,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":1797,"percent_change":1192,"volume":1798,"transactions":9,"vwap":1795},"2025-08-20",84.547,84.703,84.43,0.018,2700,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1220,"volume":609,"transactions":9,"vwap":1801},"2025-08-19",84.685,0.202,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":435,"percent_change":136,"volume":792,"transactions":9,"vwap":1807},"2025-08-18",84.58,84.6,84.483,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":273,"volume":609,"transactions":9,"vwap":1811},"2025-08-15",84.74,84.443,-0.158,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1816,"change":1818,"percent_change":1041,"volume":1819,"transactions":9,"vwap":1816},"2025-08-14",84.468,84.601,84.46,-0.507,6800,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-08-13",84.54,85.108,1.058,1.26,1400,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":592,"transactions":9,"vwap":1830},"2025-08-12",83.099998,84.050003,1.199,1.45,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":700,"volume":580,"transactions":9,"vwap":1837},"2025-08-11",83.19,83.24,82.851,-0.252,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":557,"volume":580,"transactions":9,"vwap":1842},"2025-08-08",83.019997,83.103,0.253,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-08-07",83.53,82.58,82.85,-0.134,-0.16,1900,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":135,"percent_change":892,"volume":609,"transactions":9,"vwap":1854},"2025-08-06",82.984,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":849,"percent_change":1033,"volume":609,"transactions":9,"vwap":1857},"2025-08-05",82.932,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1861,"change":1863,"percent_change":1864,"volume":30,"transactions":9,"vwap":1861},"2025-08-04",83,83.148,82.99,0.965,1.17,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":216,"volume":981,"transactions":9,"vwap":1868},"2025-08-01",81.97,82.183,-0.669,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":913,"volume":1876,"transactions":9,"vwap":1874},"2025-07-31",83.81,83.83,82.852,-0.705,5300,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":870,"percent_change":282,"volume":609,"transactions":9,"vwap":1879},"2025-07-30",83.557,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1185,"percent_change":412,"volume":946,"transactions":9,"vwap":1884},"2025-07-29",83.909,84.010002,83.997,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1631,"volume":1034,"transactions":9,"vwap":1889},"2025-07-28",84.25,84.029999,84.056999,-0.365,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1085,"percent_change":1895,"volume":609,"transactions":9,"vwap":1894},"2025-07-25",83.98,84.422,0.35,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1546,"volume":1289,"transactions":9,"vwap":1900},"2025-07-24",84.4,84.47,84.124,-0.463,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1436,"percent_change":1906,"volume":609,"transactions":9,"vwap":1905},"2025-07-23",84.17,84.587,0.78,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":609,"transactions":9,"vwap":1910},"2025-07-22",83.31,83.932,1.022,1.23,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":1765,"percent_change":684,"volume":609,"transactions":9,"vwap":1916},"2025-07-21",83.21,82.91,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1769,"percent_change":1185,"volume":609,"transactions":9,"vwap":1919},"2025-07-18",83.035004,{"date":1921,"open":1860,"high":1922,"low":1860,"close":1922,"change":1923,"percent_change":1924,"volume":691,"transactions":9,"vwap":1922},"2025-07-17",83.084,0.572,0.69,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1151,"percent_change":189,"volume":558,"transactions":9,"vwap":1928},"2025-07-16",82.39,82.512,82.19,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1477,"volume":921,"transactions":9,"vwap":1934},"2025-07-15",82.57,82.67,82.392,-0.976,{"date":1937,"open":1938,"high":1939,"low":1835,"close":1940,"change":1941,"percent_change":626,"volume":1942,"transactions":9,"vwap":1940},"2025-07-14",83.264,83.37,83.368,0.002,40700,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1556,"volume":691,"transactions":9,"vwap":1947},"2025-07-11",83.51,83.28,83.366,-0.573,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1953,"change":1583,"percent_change":974,"volume":1152,"transactions":9,"vwap":1953},"2025-07-10",84.089996,84.102,83.939,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":920,"volume":609,"transactions":9,"vwap":1956},"2025-07-09",83.529,0.233,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1962,"percent_change":557,"volume":639,"transactions":9,"vwap":1961},"2025-07-08",83.29,83.296,0.254,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":609,"transactions":9,"vwap":1965},"2025-07-07",83.042,-0.697,-0.83,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1583,"percent_change":974,"volume":609,"transactions":9,"vwap":1970},"2025-07-03",83.739,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1472,"percent_change":1142,"volume":609,"transactions":9,"vwap":1973},"2025-07-02",83.329,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-07-01",82.43,83.32,83.196,0.892,1.08,10100,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":1431,"volume":1075,"transactions":9,"vwap":1985},"2025-06-30",82.049004,82.304,0.469,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1651,"percent_change":62,"volume":592,"transactions":9,"vwap":1991},"2025-06-27",82.07,81.65,81.835,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":749,"transactions":9,"vwap":1995},"2025-06-26",81.17,81.569,0.479,0.59,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":180,"volume":587,"transactions":9,"vwap":2000},"2025-06-25",81.089996,-0.518,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":592,"transactions":9,"vwap":2005},"2025-06-24",81.11,81.608,0.788,0.98,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":1431,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-06-23",80.71,80.82,80.010002,0.71,13700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2019,"change":1259,"percent_change":1142,"volume":2020,"transactions":9,"vwap":2019},"2025-06-20",80.51,80.69,80.25,11900,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":1699,"percent_change":1700,"volume":609,"transactions":9,"vwap":2024},"2025-06-18",80.41,80.124,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2028,"change":2029,"percent_change":913,"volume":592,"transactions":9,"vwap":2028},"2025-06-17",80.513,80.049004,-0.681,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2032,"change":2035,"percent_change":1295,"volume":30,"transactions":9,"vwap":2032},"2025-06-16",80.73,80.75,80.68,0.709,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":766,"volume":1452,"transactions":9,"vwap":2040},"2025-06-13",80.16,80.432,80.021004,-0.769,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":1266,"volume":2048,"transactions":9,"vwap":2046},"2025-06-12",80.6,80.882,80.79,-0.08,9400,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":1322,"volume":592,"transactions":9,"vwap":2052},"2025-06-11",81.099998,80.87,-0.039,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":557,"percent_change":614,"volume":580,"transactions":9,"vwap":2058},"2025-06-10",80.92,80.72,80.909,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":435,"volume":592,"transactions":9,"vwap":2062},"2025-06-09",80.64,80.599,0.029,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":2007,"volume":609,"transactions":9,"vwap":2066},"2025-06-06",80.57,0.778,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":956,"percent_change":1068,"volume":609,"transactions":9,"vwap":2070},"2025-06-05",79.792,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":120,"volume":2077,"transactions":9,"vwap":2075},"2025-06-04",80.32,80.07,80.081001,-0.364,25400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":473,"volume":2085,"transactions":9,"vwap":2083},"2025-06-03",79.92,80.58,79.9,80.445,0.686,5800,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":435,"volume":792,"transactions":9,"vwap":2089},"2025-06-02",79.5,79.759,0.033,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":1361,"volume":609,"transactions":9,"vwap":2094},"2025-05-30",79.52,79.726,0.175,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":609,"transactions":9,"vwap":2098},"2025-05-29",79.551,0.103,0.13,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":592,"transactions":9,"vwap":2103},"2025-05-28",79.448,-0.756,-0.94,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":580,"transactions":9,"vwap":2109},"2025-05-27",80.17,80.204,1.194,1.51,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":233,"percent_change":1422,"volume":2116,"transactions":9,"vwap":2115},"2025-05-23",78.52,79.010002,5400,{"date":2118,"open":2119,"high":2088,"low":2120,"close":2088,"change":2121,"percent_change":1322,"volume":2122,"transactions":9,"vwap":2088},"2025-05-22",79.45,79.36,-0.042,31300,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":580,"transactions":9,"vwap":2126},"2025-05-21",80.42,79.542,-1.545,-1.91,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":298,"volume":2135,"transactions":9,"vwap":2133},"2025-05-20",81.34,80.99,81.086998,-0.014,30600,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":1730,"volume":1289,"transactions":9,"vwap":2140},"2025-05-19",80.46,81.186,81.101,-0.149,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":2007,"volume":609,"transactions":9,"vwap":2145},"2025-05-16",81.15,81.25,0.786,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":1614,"volume":2153,"transactions":9,"vwap":2150},"2025-05-15",79.77,80.464,79.7,0.844,30800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":1041,"volume":2160,"transactions":9,"vwap":2158},"2025-05-14",79.66,79.73,79.62,-0.48,9300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":799,"volume":657,"transactions":9,"vwap":2165},"2025-05-13",80.23,80.33,80.099998,0.228,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-05-12",79.43,79.872,1.999,2.57,9900,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":273,"volume":609,"transactions":9,"vwap":2176},"2025-05-09",77.873,-0.151,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2013,"volume":691,"transactions":9,"vwap":2183},"2025-05-08",77.93,78.62,77.88,78.024002,0.549,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":550,"volume":2192,"transactions":9,"vwap":2190},"2025-05-07",77.29,77.635,77.07,77.475,0.352,11100,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2197,"change":1062,"percent_change":2198,"volume":592,"transactions":9,"vwap":2197},"2025-05-06",77.17,77.39,77.123,-0.51,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":405,"volume":609,"transactions":9,"vwap":2202},"2025-05-05",77.65,77.518,-0.288,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":558,"transactions":9,"vwap":2207},"2025-05-02",77.36,77.806,1.133,1.48,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":684,"volume":2216,"transactions":9,"vwap":2214},"2025-05-01",76.74,76.945,76.673,-0.116,6100,{"date":2218,"open":32,"high":2219,"low":32,"close":2219,"change":2220,"percent_change":1540,"volume":2221,"transactions":9,"vwap":2219},"2025-04-30",76.789,0.135,323600,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":884,"percent_change":1135,"volume":691,"transactions":9,"vwap":2225},"2025-04-29",76.39,76.654,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":919,"percent_change":71,"volume":580,"transactions":9,"vwap":2229},"2025-04-28",75.8,76.288,75.73,{"date":36,"open":2232,"high":2233,"low":2234,"close":2235,"change":1192,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},76.010002,76.16,75.93,76.029999,0.03,5000,{"status":2239,"indices":2240,"watchlist":2278,"sectors":2298,"benchmarks":2346},"success",[2241,2248,2254,2260,2266,2273],{"symbol":2242,"name":2243,"price":2244,"change":2245,"pct_change":778,"is_up":2246,"sparkline":2247,"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":2249,"name":2250,"price":2251,"change":2252,"pct_change":341,"is_up":2246,"sparkline":2253,"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":2255,"name":2256,"price":2257,"change":2258,"pct_change":172,"is_up":2246,"sparkline":2259,"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":2261,"name":2262,"price":2263,"change":2264,"pct_change":778,"is_up":2246,"sparkline":2265,"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":2267,"name":2268,"price":2269,"change":2270,"pct_change":2271,"is_up":2246,"sparkline":2272,"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":2274,"name":2275,"price":2276,"change":357,"pct_change":1561,"is_up":11,"sparkline":2277,"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",[2279,2286,2292],{"symbol":2280,"name":2281,"price":2282,"change":2283,"pct_change":2284,"is_up":2246,"sparkline":2285,"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":2287,"name":2288,"price":2289,"change":2290,"pct_change":1126,"is_up":11,"sparkline":2291,"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":2293,"name":2294,"price":2295,"change":2296,"pct_change":1557,"is_up":2246,"sparkline":2297,"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",[2299,2303,2307,2312,2316,2320,2324,2329,2334,2338,2342],{"name":2300,"etf":2301,"change":700,"price":2302,"is_up":2246},"Technology","XLK",201.39,{"name":2304,"etf":2305,"change":2159,"price":2306,"is_up":2246},"Financials","XLF",53.75,{"name":2308,"etf":2309,"change":2310,"price":2311,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2313,"etf":2314,"change":844,"price":2315,"is_up":2246},"Consumer Cycl","XLY",111.36,{"name":2317,"etf":2318,"change":90,"price":2319,"is_up":2246},"Consumer Staples","XLP",81.7,{"name":2321,"etf":2322,"change":1780,"price":2323,"is_up":2246},"Energy","XLE",63.38,{"name":2325,"etf":2326,"change":2327,"price":2328,"is_up":2246},"Industrials","XLI",-2.18,167.84,{"name":2330,"etf":2331,"change":2332,"price":2333,"is_up":2246},"Materials","XLB",-1.51,48.98,{"name":2335,"etf":2336,"change":2271,"price":2337,"is_up":2246},"Real Estate","XLRE",40.57,{"name":2339,"etf":2340,"change":298,"price":2341,"is_up":2246},"Utilities","XLU",41.15,{"name":2343,"etf":2344,"change":1791,"price":2345,"is_up":2246},"Comm Services","XLC",111.26,[2347,2352,2356,2360],{"ticker":2348,"name":2349,"price":2350,"change":2351,"is_up":2246},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":2353,"name":2354,"price":2355,"change":931,"is_up":2246},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2357,"name":2358,"price":2359,"change":100,"is_up":2246},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2361,"name":2362,"price":2363,"change":2271,"is_up":2246},"IWM","iShares Russell 2000",277.7]