[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GXLC":3,"homepage-market-summary":27,"stock-historical-GXLC":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GXLC","2026-10-02",{"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},"Global X U.S. 500 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0691,0.985976,"Quarterly",{"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},92.9023,92.2229,0.6794,0.74,14.3929,93.6157,76.057999,164.634969068,95.9,258,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,156,160,164],{"ticker":153,"name":154,"price":155,"change":20,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":157,"name":158,"price":159,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":169,"total_pages":42,"summary":170,"data":175},1000,{"period_high":22,"period_low":23,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":17,"start_date":174,"end_date":5},320,82558.742267,16.34,"2025-09-24",[176,179,185,192,200,209,217,225,232,239,246,255,262,270,278,286,293,300,307,314,321,329,337,344,350,357,364,371,379,385,390,397,403,410,416,423,429,435,443,450,458,463,470,478,485,491,497,504,511,517,524,531,540,547,554,560,566,574,580,586,591,596,602,608,613,617,622,626,632,637,642,647,652,656,660,665,670,675,679,684,689,693,697,702,709,715,720,725,728,733,737,740,746,750,754,759,763,768,772,777,782,786,791,795,800,804,808,812,817,822,827,832,836,840,845,849,854,859,864,868,873,879,883,888,894,898,902,907,911,916,920,926,931,936,941,946,953,958,962,966,971,976,981,985,991,998,1005,1009,1013,1018,1022,1027,1031,1035,1040,1045,1050,1054,1058,1062,1066,1071,1075,1080,1084,1089,1094,1099,1104,1109,1113,1117,1121,1126,1131,1134,1140,1145,1151,1155,1160,1165,1170,1175,1179,1183,1187,1191,1195,1199,1204,1209,1213,1217,1221,1225,1230,1234,1239,1245,1251,1255,1259,1263,1268,1272,1276,1280,1284,1289,1293,1297,1301,1306,1311,1316,1319,1324,1328,1332,1337,1341,1346,1350,1354,1359,1364,1369,1373,1377,1381,1385,1390,1395,1399,1404,1407,1411,1414,1418,1423,1428,1433,1437,1442,1447,1452,1457,1462,1467,1471,1475,1479,1484,1490,1494,1499,1507],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":177,"vwap":178},12,93.0595,{"date":180,"open":18,"high":18,"low":18,"close":18,"change":181,"percent_change":104,"volume":182,"transactions":183,"vwap":184},"2026-10-01",0.0514,33.4129,18,92.0252,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":177,"vwap":191},"2026-09-30",92.1715,-0.0501,-0.05,13.3929,92.4949,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",92.2216,-0.1357,-0.15,121.3929,15,92.2915,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",92.76,92.3573,-0.7841,-0.84,112.3929,13,92.7394,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",93.1414,0.4492,0.48,13.4038,14,92.8717,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":104,"volume":222,"transactions":223,"vwap":224},"2026-09-24",92.2,92.6922,0.0552,1337.4038,27,92.5692,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":62,"vwap":231},"2026-09-23",92.637,-0.7797,-0.83,63.4038,92.9016,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":177,"vwap":238},"2026-09-22",93.4167,0.0154,0.02,16.4038,93.4178,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":183,"vwap":245},"2026-09-21",93.4013,1.4783,1.61,104.9038,93.2631,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-18",91.6,91.923,0.0693,0.08,270.4038,17,91.646,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":177,"vwap":261},"2026-09-17",91.8537,1.1112,1.22,20.4038,91.7101,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-16",90.7425,-0.3516,-0.39,11.4038,11,91.1358,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-15",91.0941,-0.4893,-0.53,158.4038,16,91.2097,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-14",91.5834,-0.4342,-0.47,29.4038,19,91.4729,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":177,"vwap":292},"2026-09-11",92.0176,0.8045,0.88,12.4038,92.0797,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":253,"vwap":299},"2026-09-10",91.2131,-0.5553,-0.61,59.4038,91.3121,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":183,"vwap":306},"2026-09-09",91.7684,-0.41,-0.44,84.4038,91.9697,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":215,"vwap":313},"2026-09-08",92.1784,-0.5239,-0.57,21.8381,92.346,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":268,"vwap":320},"2026-09-04",92.7023,-0.3132,-0.34,10.4248,92.8331,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":177,"vwap":328},"2026-09-03",93.04,93.0155,1.0098,1.1,315.4038,93.026,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-02",92.0057,0.4702,0.51,10.4038,10,91.815,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":207,"vwap":343},"2026-09-01",91.5355,-0.8013,-0.87,48.4038,91.5525,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":291,"transactions":177,"vwap":349},"2026-08-31",92.3368,-0.264,-0.29,92.2419,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":198,"vwap":356},"2026-08-28",92.6008,-0.2282,-0.25,13.738067,92.8284,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":215,"vwap":363},"2026-08-27",92.829,0.6394,0.69,34.4038,92.5706,{"date":365,"open":366,"high":366,"low":367,"close":366,"change":368,"percent_change":109,"volume":369,"transactions":276,"vwap":370},"2026-08-26",92.1896,92.1399,-0.0122,245.4038,92.1509,{"date":372,"open":373,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":276,"vwap":378},"2026-08-25",92.29,92.2018,0.305,0.33,130.4038,92.2693,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":237,"transactions":177,"vwap":384},"2026-08-24",91.8968,-0.305,-0.33,91.8871,{"date":386,"open":374,"high":374,"low":374,"close":374,"change":387,"percent_change":333,"volume":388,"transactions":268,"vwap":389},"2026-08-21",0.4636,14.4038,92.1014,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":229,"volume":395,"transactions":215,"vwap":396},"2026-08-20",92.15,91.7382,-0.764,122.4038,92.1451,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":334,"transactions":335,"vwap":402},"2026-08-19",92.5022,0.1447,0.16,92.5361,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":177,"vwap":409},"2026-08-18",92.3575,-0.6937,-0.75,13.4138,92.4063,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":303,"volume":414,"transactions":183,"vwap":415},"2026-08-17",93.0512,-0.3792,188.4258,93.0729,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":253,"vwap":422},"2026-08-14",93.4304,-0.1853,-0.2,246.4038,93.4463,{"date":424,"open":22,"high":22,"low":22,"close":22,"change":425,"percent_change":426,"volume":427,"transactions":284,"vwap":428},"2026-08-13",0.6296,0.68,28.4038,93.5279,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":267,"transactions":268,"vwap":434},"2026-08-12",92.9861,0.2902,0.31,93.0591,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-11",92.6959,-0.2578,-0.28,110.9038,20,92.8381,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":189,"volume":447,"transactions":448,"vwap":449},"2026-08-10",92.9537,-0.0494,32.4038,23,93.0866,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":183,"vwap":457},"2026-08-07",92.95,93.0031,0.622,0.67,2088.4038,92.9418,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":348,"volume":267,"transactions":268,"vwap":462},"2026-08-06",92.3811,-0.2685,91.9264,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":183,"vwap":469},"2026-08-05",92.6496,-0.3375,-0.36,42.4038,92.9061,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":441,"vwap":477},"2026-08-04",92.835,92.9871,1.6757,1.84,343.4038,92.8137,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":79,"volume":483,"transactions":207,"vwap":484},"2026-08-03",90.38,91.3114,1.2092,513.4038,90.3918,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":214,"transactions":268,"vwap":490},"2026-07-31",90.1022,0.7653,0.86,89.5352,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":291,"transactions":177,"vwap":496},"2026-07-30",89.3369,1.4558,1.66,88.8939,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":253,"vwap":503},"2026-07-29",87.8811,-1.3786,-1.54,109.8038,89.0061,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":215,"vwap":510},"2026-07-28",89.2597,0.23,0.26,144.4038,89.1868,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":427,"transactions":441,"vwap":516},"2026-07-27",89.0297,0.0397,0.04,89.1473,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":177,"vwap":523},"2026-07-24",88.99,0.0655,0.07,233.4038,88.992,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":284,"vwap":530},"2026-07-23",88.9245,-1.2316,-1.37,70.4038,84.4987,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":253,"vwap":539},"2026-07-22",90.29,90.2901,90.1561,-0.0969,-0.11,991.8028,90.2882,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":63,"volume":545,"transactions":284,"vwap":546},"2026-07-21",90.315,90.253,0.8047,738.4358,90.3063,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":439,"volume":552,"transactions":62,"vwap":553},"2026-07-20",89.88,89.4483,-0.2537,780.4038,89.8805,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":229,"volume":558,"transactions":223,"vwap":559},"2026-07-17",89.702,-0.7552,369.4038,89.997,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":388,"transactions":207,"vwap":565},"2026-07-16",90.4572,-0.5653,-0.62,90.6766,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-15",91.0225,0.2451,0.27,46.4038,21,90.8989,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":144,"volume":578,"transactions":215,"vwap":579},"2026-07-14",90.7774,0.3446,19.7038,90.5688,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":407,"volume":584,"transactions":183,"vwap":585},"2026-07-13",90.4328,-0.6832,272.4038,90.6116,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":124,"percent_change":589,"volume":590,"transactions":9,"vwap":588},"2026-07-10",91.116,0.44,100,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":590,"transactions":9,"vwap":593},"2026-07-09",90.716,0.681,0.76,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":354,"volume":601,"transactions":9,"vwap":599},"2026-07-08",89.935,90.035004,-0.229,400,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-07",90.264,-0.446,-0.49,200,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":590,"transactions":9,"vwap":610},"2026-07-06",90.71,0.784,0.87,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":196,"volume":590,"transactions":9,"vwap":615},"2026-07-02",89.926,-0.132,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":590,"transactions":9,"vwap":619},"2026-07-01",90.057999,-0.207,-0.23,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":612,"volume":590,"transactions":9,"vwap":624},"2026-06-30",90.265,0.775,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":56,"volume":631,"transactions":9,"vwap":629},"2026-06-29",89.050003,89.49,1.056,800,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":590,"transactions":9,"vwap":634},"2026-06-26",88.434,0.084,0.1,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":590,"transactions":9,"vwap":639},"2026-06-25",88.35,-0.028,-0.03,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":590,"transactions":9,"vwap":644},"2026-06-24",88.378,-0.288,-0.32,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":590,"transactions":9,"vwap":649},"2026-06-23",88.666,-1.187,-1.32,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":282,"volume":590,"transactions":9,"vwap":654},"2026-06-22",89.853,-0.423,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":56,"volume":590,"transactions":9,"vwap":658},"2026-06-18",90.276,1.063,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":590,"transactions":9,"vwap":662},"2026-06-17",89.213,-1.112,-1.23,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":590,"transactions":9,"vwap":667},"2026-06-16",90.325,-0.417,-0.46,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":590,"transactions":9,"vwap":672},"2026-06-15",90.742,1.51,1.69,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":589,"volume":590,"transactions":9,"vwap":677},"2026-06-12",89.232,0.392,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":674,"volume":683,"transactions":9,"vwap":681},"2026-06-11",88.84,1.475,300,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":590,"transactions":9,"vwap":686},"2026-06-10",87.365,-1.256,-1.42,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":266,"volume":590,"transactions":9,"vwap":691},"2026-06-09",88.621,-0.343,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":401,"volume":590,"transactions":9,"vwap":695},"2026-06-08",88.964,0.144,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":590,"transactions":9,"vwap":699},"2026-06-05",88.82,-2.381,-2.61,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-04",90.81,91.201,0.369,0.41,4200,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-03",90.832,-0.627,-0.69,0,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":719,"percent_change":508,"volume":590,"transactions":9,"vwap":718},"2026-06-02",91.32,91.459,0.24,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":590,"transactions":9,"vwap":722},"2026-06-01",91.219,0.17,0.19,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":719,"percent_change":508,"volume":714,"transactions":9,"vwap":727},"2026-05-29",91.049004,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":590,"transactions":9,"vwap":730},"2026-05-28",90.809,0.569,0.63,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":641,"volume":714,"transactions":9,"vwap":735},"2026-05-27",90.24,-0.025,{"date":738,"open":624,"high":624,"low":624,"close":624,"change":739,"percent_change":134,"volume":590,"transactions":9,"vwap":624},"2026-05-26",0.594,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":124,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-05-22",89.75,89.671,0.45,500,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":119,"volume":590,"transactions":9,"vwap":748},"2026-05-21",89.271,0.227,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":114,"volume":590,"transactions":9,"vwap":752},"2026-05-20",89.043999,0.998,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":590,"transactions":9,"vwap":756},"2026-05-19",88.045998,-0.581,-0.66,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":196,"volume":590,"transactions":9,"vwap":761},"2026-05-18",88.627,-0.137,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":590,"transactions":9,"vwap":765},"2026-05-15",88.764,-1.13,-1.26,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":594,"percent_change":595,"volume":607,"transactions":9,"vwap":771},"2026-05-14",90.07,89.894,{"date":773,"open":774,"high":662,"low":774,"close":662,"change":775,"percent_change":776,"volume":607,"transactions":9,"vwap":662},"2026-05-13",89.010002,0.541,0.61,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":590,"transactions":9,"vwap":779},"2026-05-12",88.672,-0.114,-0.13,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":119,"volume":590,"transactions":9,"vwap":784},"2026-05-11",88.786,0.218,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":590,"transactions":9,"vwap":788},"2026-05-08",88.568,0.711,0.81,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":606,"volume":590,"transactions":9,"vwap":793},"2026-05-07",87.857,-0.433,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":590,"transactions":9,"vwap":797},"2026-05-06",88.29,1.095,1.26,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":789,"percent_change":803,"volume":590,"transactions":9,"vwap":802},"2026-05-05",87.195,0.82,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":304,"volume":590,"transactions":9,"vwap":806},"2026-05-04",86.484,-0.38,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":376,"volume":590,"transactions":9,"vwap":810},"2026-05-01",86.864,0.283,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":714,"transactions":9,"vwap":814},"2026-04-30",86.581,0.997,1.16,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":590,"transactions":9,"vwap":819},"2026-04-29",85.584,-0.086,-0.1,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":590,"transactions":9,"vwap":824},"2026-04-28",85.67,-0.466,-0.54,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":590,"transactions":9,"vwap":829},"2026-04-27",86.136,0.112,0.13,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":594,"percent_change":835,"volume":590,"transactions":9,"vwap":834},"2026-04-24",86.024002,0.8,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":304,"volume":590,"transactions":9,"vwap":838},"2026-04-23",85.343,-0.376,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":844,"volume":590,"transactions":9,"vwap":842},"2026-04-22",85.719,0.891,1.05,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":564,"volume":590,"transactions":9,"vwap":847},"2026-04-21",84.828,-0.529,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":853,"volume":590,"transactions":9,"vwap":851},"2026-04-20",85.357,-0.203,-0.24,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":590,"transactions":9,"vwap":856},"2026-04-17",85.56,1.022,1.21,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":590,"transactions":9,"vwap":861},"2026-04-16",84.538,0.174,0.21,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":595,"percent_change":867,"volume":590,"transactions":9,"vwap":866},"2026-04-15",84.364,0.91,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":56,"volume":607,"transactions":9,"vwap":871},"2026-04-14",83.22,83.604,0.984,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":878,"volume":607,"transactions":9,"vwap":876},"2026-04-13",82.059998,82.62,0.864,1.06,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":537,"volume":590,"transactions":9,"vwap":881},"2026-04-10",81.756,-0.089,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":607,"transactions":9,"vwap":885},"2026-04-09",81.845,0.528,0.65,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":745,"transactions":9,"vwap":891},"2026-04-08",81.059998,81.317,2.009,2.53,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":515,"volume":590,"transactions":9,"vwap":896},"2026-04-07",79.308,0.034,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":124,"volume":683,"transactions":9,"vwap":900},"2026-04-06",79.274,0.314,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":906,"volume":590,"transactions":9,"vwap":904},"2026-04-02",78.96,0.089,0.11,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":790,"volume":590,"transactions":9,"vwap":909},"2026-04-01",78.871,0.637,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":590,"transactions":9,"vwap":913},"2026-03-31",78.234,2.176,2.86,{"date":917,"open":23,"high":23,"low":23,"close":23,"change":918,"percent_change":919,"volume":607,"transactions":9,"vwap":23},"2026-03-30",-0.308,-0.4,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":683,"transactions":9,"vwap":923},"2026-03-27",77.099998,76.366,-1.289,-1.66,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":590,"transactions":9,"vwap":928},"2026-03-26",77.655,-1.372,-1.74,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":590,"transactions":9,"vwap":933},"2026-03-25",79.027,0.465,0.59,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":939,"percent_change":940,"volume":590,"transactions":9,"vwap":938},"2026-03-24",78.562,-0.414,-0.52,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":259,"volume":607,"transactions":9,"vwap":944},"2026-03-23",79.25,78.976,0.951,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-03-20",78.2,78.025002,-1.195,-1.51,600,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":646,"volume":601,"transactions":9,"vwap":956},"2026-03-19",78.92,79.22,-0.251,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":651,"volume":590,"transactions":9,"vwap":960},"2026-03-18",79.471,-1.06,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":508,"volume":590,"transactions":9,"vwap":964},"2026-03-17",80.531,0.211,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":878,"volume":601,"transactions":9,"vwap":969},"2026-03-16",80.25,80.32,0.842,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":590,"transactions":9,"vwap":973},"2026-03-13",79.478,-0.48,-0.6,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":590,"transactions":9,"vwap":978},"2026-03-12",79.958,-1.241,-1.53,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":641,"percent_change":984,"volume":590,"transactions":9,"vwap":983},"2026-03-11",81.199,-0.04,{"date":986,"open":987,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":590,"transactions":9,"vwap":988},"2026-03-10",81.34,81.229,-0.178,-0.22,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":997,"volume":169,"transactions":9,"vwap":994},"2026-03-09",80.35,81.407,80.215,0.667,0.83,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-06",80.6,80.74,-1.039,-1.27,700,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":848,"percent_change":1008,"volume":590,"transactions":9,"vwap":1007},"2026-03-05",81.779,-0.64,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":489,"volume":590,"transactions":9,"vwap":1011},"2026-03-04",82.308,0.705,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":590,"transactions":9,"vwap":1015},"2026-03-03",81.603,-0.866,-1.05,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":719,"volume":590,"transactions":9,"vwap":1020},"2026-03-02",82.469,0.194,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":974,"volume":607,"transactions":9,"vwap":1025},"2026-02-27",82,82.275,-0.393,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":606,"percent_change":1030,"volume":590,"transactions":9,"vwap":1029},"2026-02-26",82.668,-0.59,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":489,"volume":590,"transactions":9,"vwap":1033},"2026-02-25",83.158,0.708,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":590,"transactions":9,"vwap":1037},"2026-02-24",82.45,0.755,0.92,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":590,"transactions":9,"vwap":1042},"2026-02-23",81.695,-0.947,-1.15,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":426,"volume":601,"transactions":9,"vwap":1048},"2026-02-20",82.42,82.642,0.562,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":467,"volume":590,"transactions":9,"vwap":1052},"2026-02-19",82.080002,-0.298,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":426,"volume":714,"transactions":9,"vwap":1056},"2026-02-18",82.378,0.56,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":906,"percent_change":831,"volume":601,"transactions":9,"vwap":1061},"2026-02-17",81.88,81.818,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":714,"volume":590,"transactions":9,"vwap":1064},"2026-02-13",81.708,0.001,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":590,"transactions":9,"vwap":1068},"2026-02-12",81.707,-1.343,-1.62,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":515,"volume":590,"transactions":9,"vwap":1073},"2026-02-11",83.050003,0.031,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":467,"volume":607,"transactions":9,"vwap":1078},"2026-02-10",83.35,83.018997,-0.303,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":213,"volume":607,"transactions":9,"vwap":1082},"2026-02-09",83.322,0.401,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":590,"transactions":9,"vwap":1086},"2026-02-06",82.921,1.728,2.13,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":590,"transactions":9,"vwap":1091},"2026-02-05",81.193,-1.071,-1.3,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":607,"transactions":9,"vwap":1096},"2026-02-04",82.264,-0.554,-0.67,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":590,"transactions":9,"vwap":1101},"2026-02-03",82.818,-0.759,-0.91,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":590,"transactions":9,"vwap":1106},"2026-02-02",83.577,0.455,0.55,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":282,"volume":714,"transactions":9,"vwap":1111},"2026-01-30",83.122,-0.389,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":348,"volume":590,"transactions":9,"vwap":1115},"2026-01-29",83.511,-0.245,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":515,"volume":714,"transactions":9,"vwap":1119},"2026-01-28",83.756,0.033,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":590,"transactions":9,"vwap":1123},"2026-01-27",83.723,0.362,0.43,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":590,"transactions":9,"vwap":1128},"2026-01-26",83.361,0.431,0.52,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":897,"percent_change":515,"volume":590,"transactions":9,"vwap":1133},"2026-01-23",82.93,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1057,"volume":601,"transactions":9,"vwap":1137},"2026-01-22",82.82,82.896,82.802,0.46,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":590,"transactions":9,"vwap":1142},"2026-01-21",82.436,0.908,1.11,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":607,"transactions":9,"vwap":1148},"2026-01-20",82.24,81.528,-1.796,-2.16,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":521,"volume":590,"transactions":9,"vwap":1153},"2026-01-16",83.324,0.058,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":590,"transactions":9,"vwap":1157},"2026-01-15",83.266,0.18,0.22,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":590,"transactions":9,"vwap":1162},"2026-01-14",83.085999,-0.426,-0.51,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":590,"transactions":9,"vwap":1167},"2026-01-13",83.512,-0.218,-0.26,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":590,"transactions":9,"vwap":1172},"2026-01-12",83.73,0.127,0.15,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":134,"volume":590,"transactions":9,"vwap":1177},"2026-01-09",83.603,0.547,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":641,"volume":607,"transactions":9,"vwap":1181},"2026-01-08",83.056,-0.026,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":318,"volume":590,"transactions":9,"vwap":1185},"2026-01-07",83.082001,-0.286,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":887,"volume":590,"transactions":9,"vwap":1189},"2026-01-06",83.368,0.536,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":20,"volume":590,"transactions":9,"vwap":1193},"2026-01-05",82.832,0.607,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":104,"volume":590,"transactions":9,"vwap":1197},"2026-01-02",82.225,0.046,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":713,"volume":683,"transactions":9,"vwap":1202},"2025-12-31",82.31,82.179,-0.573,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":590,"transactions":9,"vwap":1206},"2025-12-30",82.752,-0.306,-0.37,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1208,"volume":714,"transactions":9,"vwap":1211},"2025-12-29",83.057999,-0.312,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":641,"volume":607,"transactions":9,"vwap":1215},"2025-12-26",83.37,-0.027,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":376,"volume":590,"transactions":9,"vwap":1219},"2025-12-24",83.397,0.273,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1139,"volume":590,"transactions":9,"vwap":1223},"2025-12-23",83.124,0.384,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1049,"percent_change":426,"volume":601,"transactions":9,"vwap":1229},"2025-12-22",82.725,82.75,82.74,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":997,"volume":590,"transactions":9,"vwap":1232},"2025-12-19",82.178,0.673,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":714,"transactions":9,"vwap":1236},"2025-12-18",81.505,0.684,0.85,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":169,"transactions":9,"vwap":1242},"2025-12-17",80.95,80.821,-1.048,-1.28,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":607,"transactions":9,"vwap":1248},"2025-12-16",81.86,81.869,-0.118,-0.14,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":196,"volume":590,"transactions":9,"vwap":1253},"2025-12-15",81.987,-0.121,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":69,"volume":590,"transactions":9,"vwap":1257},"2025-12-12",82.108,-0.896,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":831,"volume":714,"transactions":9,"vwap":1261},"2025-12-11",83.0039978,0.105,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":714,"transactions":9,"vwap":1265},"2025-12-10",82.899,0.578,0.7,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":236,"volume":714,"transactions":9,"vwap":1270},"2025-12-09",82.321,0.017,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":807,"volume":590,"transactions":9,"vwap":1274},"2025-12-08",82.304,-0.31,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":863,"volume":714,"transactions":9,"vwap":1278},"2025-12-05",82.614,0.173,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":236,"volume":590,"transactions":9,"vwap":1282},"2025-12-04",82.441,0.016,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":714,"transactions":9,"vwap":1286},"2025-12-03",82.425,0.278,0.34,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":139,"volume":590,"transactions":9,"vwap":1291},"2025-12-02",82.147,0.262,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":274,"volume":590,"transactions":9,"vwap":1295},"2025-12-01",81.885,-0.434,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1139,"volume":590,"transactions":9,"vwap":1299},"2025-11-28",82.319,0.376,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":590,"transactions":9,"vwap":1303},"2025-11-26",81.943,0.585,0.72,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":590,"transactions":9,"vwap":1308},"2025-11-25",81.358,0.756,0.94,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":590,"transactions":9,"vwap":1313},"2025-11-24",80.602,1.352,1.71,{"date":1317,"open":943,"high":943,"low":943,"close":943,"change":1318,"percent_change":1238,"volume":590,"transactions":9,"vwap":943},"2025-11-21",0.666,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":590,"transactions":9,"vwap":1321},"2025-11-20",78.584,-1.272,-1.59,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":433,"volume":590,"transactions":9,"vwap":1326},"2025-11-19",79.856,0.244,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":758,"volume":590,"transactions":9,"vwap":1330},"2025-11-18",79.612,-0.531,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":607,"transactions":9,"vwap":1334},"2025-11-17",80.143,-0.742,-0.92,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":109,"volume":590,"transactions":9,"vwap":1339},"2025-11-14",80.885,-0.007,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":714,"transactions":9,"vwap":1343},"2025-11-13",80.892,-1.461,-1.77,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":515,"volume":714,"transactions":9,"vwap":1348},"2025-11-12",82.353,0.03,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":723,"volume":590,"transactions":9,"vwap":1352},"2025-11-11",82.323,0.14,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":714,"transactions":9,"vwap":1356},"2025-11-10",82.183,1.324,1.64,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":590,"transactions":9,"vwap":1361},"2025-11-07",80.859,0.041,0.05,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":590,"transactions":9,"vwap":1366},"2025-11-06",80.818,-0.977,-1.19,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":144,"percent_change":1372,"volume":590,"transactions":9,"vwap":1371},"2025-11-05",81.795,0.47,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":664,"volume":590,"transactions":9,"vwap":1375},"2025-11-04",81.415,-1.012,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1349,"volume":590,"transactions":9,"vwap":1379},"2025-11-03",82.427,0.028,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":707,"volume":590,"transactions":9,"vwap":1383},"2025-10-31",82.399,0.336,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":590,"transactions":9,"vwap":1387},"2025-10-30",82.063004,-0.814,-0.98,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":590,"transactions":9,"vwap":1392},"2025-10-29",82.877,-0.06,-0.07,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":119,"volume":590,"transactions":9,"vwap":1397},"2025-10-28",82.937,0.203,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":590,"transactions":9,"vwap":1401},"2025-10-27",82.734,1.003,1.23,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1233,"percent_change":997,"volume":714,"transactions":9,"vwap":1406},"2025-10-24",81.731,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":776,"volume":590,"transactions":9,"vwap":1409},"2025-10-23",81.057999,0.495,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":826,"percent_change":1098,"volume":590,"transactions":9,"vwap":1413},"2025-10-22",80.563,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":521,"volume":714,"transactions":9,"vwap":1416},"2025-10-21",81.103,0.055,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":607,"transactions":9,"vwap":1420},"2025-10-20",81.047997,0.876,1.09,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":590,"transactions":9,"vwap":1425},"2025-10-17",80.172,0.433,0.54,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":714,"transactions":9,"vwap":1430},"2025-10-16",79.739,-0.451,-0.56,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":139,"volume":590,"transactions":9,"vwap":1435},"2025-10-15",80.19,0.252,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":590,"transactions":9,"vwap":1439},"2025-10-14",79.938,-0.146,-0.18,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":714,"transactions":9,"vwap":1444},"2025-10-13",80.084,1.227,1.56,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":590,"transactions":9,"vwap":1449},"2025-10-10",78.857,-2.141,-2.64,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":590,"transactions":9,"vwap":1454},"2025-10-09",80.998,-0.242,-0.3,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":776,"volume":590,"transactions":9,"vwap":1460},"2025-10-08",81.099998,81.24,0.493,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":590,"transactions":9,"vwap":1464},"2025-10-07",80.747,-0.351,-0.43,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":707,"volume":590,"transactions":9,"vwap":1469},"2025-10-06",81.098,0.335,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":-6,"volume":590,"transactions":9,"vwap":1473},"2025-10-03",80.763,-0.001,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1363,"volume":590,"transactions":9,"vwap":1477},"2025-10-02",80.764,0.044,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":1288,"volume":590,"transactions":9,"vwap":1482},"2025-10-01",80.38,80.72,0.272,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":683,"transactions":9,"vwap":1487},"2025-09-30",80.089996,80.448,0.334,0.42,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1398,"percent_change":119,"volume":590,"transactions":9,"vwap":1493},"2025-09-29",79.509,80.114,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":590,"transactions":9,"vwap":1496},"2025-09-26",79.911,0.463,0.58,{"date":1500,"open":1492,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-09-25",79.51,79.41,79.448,-0.403,-0.5,40600,{"date":174,"open":1508,"high":1508,"low":1508,"close":1508,"change":714,"percent_change":714,"volume":714,"transactions":9,"vwap":1508},79.851]