[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOBL":3,"stock-historical-NOBL":30,"homepage-market-summary":2500},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NOBL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares S&P 500 Dividend Aristocrats ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0706,1.130132,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},54.58,54.26,54.65,53.885,54.3,0.28,0.52,716704.105606,59.3,50.115,1339643.1025201036,48.6,3265,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},48.080002,1282688,468181018.732546,12.32,"2025-04-23",[41,44,54,63,72,83,94,104,114,125,135,146,156,166,176,186,197,207,217,228,238,249,260,270,281,291,301,311,321,327,337,346,356,365,375,386,396,405,415,424,433,442,452,460,469,479,489,497,505,514,524,534,542,552,558,565,574,584,593,602,611,620,625,632,637,644,651,657,662,669,676,683,690,699,703,710,718,724,732,736,744,751,760,766,771,779,788,795,800,807,812,819,827,834,840,848,855,861,868,875,884,889,895,901,907,912,920,927,935,943,949,957,963,970,978,986,995,1000,1008,1013,1019,1026,1032,1038,1043,1050,1057,1064,1069,1075,1084,1090,1099,1106,1111,1118,1124,1133,1139,1145,1153,1158,1165,1172,1176,1183,1190,1196,1205,1210,1218,1226,1234,1241,1248,1253,1260,1268,1275,1280,1285,1290,1296,1303,1308,1314,1318,1324,1330,1337,1344,1350,1358,1365,1372,1376,1383,1388,1395,1401,1408,1415,1421,1427,1431,1435,1442,1447,1454,1460,1468,1474,1478,1484,1491,1498,1505,1510,1517,1521,1528,1534,1539,1545,1551,1559,1566,1572,1578,1584,1589,1596,1601,1608,1614,1620,1628,1636,1644,1651,1659,1666,1673,1678,1684,1688,1694,1700,1707,1714,1721,1728,1735,1742,1751,1758,1764,1770,1776,1781,1786,1791,1798,1806,1813,1820,1827,1833,1839,1844,1851,1857,1862,1867,1873,1878,1885,1891,1897,1903,1907,1913,1919,1925,1929,1933,1939,1942,1948,1954,1958,1964,1968,1974,1980,1988,1991,1997,2002,2007,2014,2020,2024,2030,2034,2040,2044,2050,2055,2060,2066,2071,2075,2079,2082,2087,2093,2098,2104,2110,2115,2119,2124,2129,2135,2140,2145,2150,2156,2160,2163,2166,2171,2176,2182,2186,2191,2194,2200,2208,2215,2221,2229,2235,2241,2248,2254,2261,2269,2276,2282,2288,2295,2302,2308,2314,2321,2328,2332,2337,2343,2350,2358,2364,2372,2377,2381,2387,2390,2397,2402,2407,2412,2420,2425,2431,2438,2446,2453,2461,2469,2475,2482,2487,2494],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},5942,54.3396,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-02",54.42,54.59,54.23,0.07,0.13,1702813.622559,10084,54.357,{"date":55,"open":56,"high":57,"low":58,"close":48,"change":50,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-01",54.04,54.2904,53.83,0.24,1316162.738865,10995,54.0887,{"date":64,"open":65,"high":65,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-30",54.87,54.1,-0.5,-0.92,1057679.927497,7623,54.4785,{"date":73,"open":74,"high":75,"low":76,"close":77,"change":78,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-29",54.69,54.835,54.37,54.6,-0.25,-0.46,1518986.792682,8865,54.5452,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-28",54.83,55.01,54.525,54.85,-0.12,-0.22,1987115.930433,11544,54.8148,{"date":95,"open":96,"high":97,"low":47,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-25",54.72,55.045,54.97,0.27,0.49,1142920.544997,7687,54.8395,{"date":105,"open":106,"high":107,"low":108,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-24",55.17,55.375,54.7,-0.45,-0.82,1186490.228162,8597,54.9732,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-23",55.36,55.575,55.144,55.15,-0.63,-1.13,985162.397113,6843,55.3162,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":22,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-22",55.76,55.86,55.58,55.78,0.5,715417.010789,4990,55.7287,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",55.74,55.88,55.38,55.5,-0.16,-0.29,649204.036511,5307,55.5777,{"date":147,"open":138,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-18",55.92,55.4908,55.66,-0.39,-0.7,547945.087251,5091,55.6607,{"date":157,"open":158,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-17",56.24,55.815,56.05,0.2,0.36,510542.032281,4947,56.0417,{"date":167,"open":168,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-16",56.43,55.63,55.85,-0.47,-0.83,1142882.956521,8122,56.1007,{"date":177,"open":178,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-15",56.57,56.16,56.32,-0.24,-0.42,674911.290398,5744,56.3067,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-14",56.48,56.88,56.455,56.56,0.33,0.59,1334688.019669,7213,56.6153,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":99,"volume":204,"transactions":205,"vwap":206},"2026-09-11",56.45,56.54,56.075,56.23,0.15,951762.248438,5292,56.2719,{"date":208,"open":200,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",56.555,56.03,56.08,-0.43,-0.76,1226376.525217,7062,56.2518,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",56.86,56.98,56.445,56.51,-0.48,-0.84,789854.564295,5377,56.6163,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",57.49,56.96,56.99,-0.71,-1.23,988031.599006,7090,57.1389,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",57.66,57.98,57.63,57.7,-0.36,-0.62,653321.68991,5227,57.7874,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",58.09,58.35,57.695,58.06,0.18,0.31,1373921.028717,7067,58.0428,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":59,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-02",57.71,58.135,57.705,57.88,0.42,829313.376962,4928,57.9388,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",57.96,58.18,57.585,57.64,-0.23,-0.4,1006681.851352,5889,57.7831,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":171,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",58.23,58.24,57.835,57.87,-0.81,750814.407454,5230,57.9641,{"date":292,"open":293,"high":294,"low":263,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-28",58.53,58.65,58.34,0.02,0.03,758011.09328,5080,58.2876,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":172,"volume":308,"transactions":309,"vwap":310},"2026-08-27",58.46,58.645,58.15,58.32,-0.49,921976.081778,7047,58.411,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":99,"volume":318,"transactions":319,"vwap":320},"2026-08-26",58.7,58.9699,58.61,58.81,0.16,892250.372066,4935,58.8189,{"date":322,"open":323,"high":323,"low":293,"close":294,"change":182,"percent_change":233,"volume":324,"transactions":325,"vwap":326},"2026-08-25",58.98,1029173.018875,7054,58.6608,{"date":328,"open":329,"high":25,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-24",58.87,58.8434,59.07,0.32,0.54,582051.923224,5950,59.0523,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":332,"percent_change":343,"volume":344,"transactions":268,"vwap":345},"2026-08-21",58.56,58.93374,58.5,58.75,0.55,776586.925692,58.6978,{"date":347,"open":348,"high":349,"low":252,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-20",58.44,58.96,58.43,-0.34,-0.58,858640.402507,6111,58.6189,{"date":357,"open":295,"high":358,"low":295,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-19",59.18,58.77,0.63,1.08,1209199.96187,7696,58.8901,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":192,"volume":372,"transactions":373,"vwap":374},"2026-08-18",58.28,58.52,58.055,58.14,0.19,1068915.827806,7069,58.3044,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-17",58.22,58.41,57.915,57.95,-0.57,-0.97,1187965.978573,6240,58.0719,{"date":387,"open":388,"high":389,"low":390,"close":368,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-14",58.55,58.68,58.36,-0.01,-0.02,705536.039598,6213,58.5035,{"date":397,"open":341,"high":398,"low":399,"close":293,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-13",58.74,58.21,0.22,0.38,903890.191735,6221,58.4834,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":181,"volume":412,"transactions":413,"vwap":414},"2026-08-12",58.3,58.39,57.965,58.31,-0.14,1138886.40903,6959,58.2293,{"date":416,"open":295,"high":417,"low":418,"close":419,"change":420,"percent_change":371,"volume":421,"transactions":422,"vwap":423},"2026-08-11",58.605,58.145,58.45,0.11,808192.211632,5732,58.4668,{"date":425,"open":426,"high":427,"low":428,"close":295,"change":429,"percent_change":411,"volume":430,"transactions":431,"vwap":432},"2026-08-10",58.16,58.385,58.07,-0.08,1186757.145454,6780,58.2378,{"date":434,"open":251,"high":435,"low":436,"close":437,"change":438,"percent_change":23,"volume":439,"transactions":440,"vwap":441},"2026-08-07",58.48,57.81,58.42,0.3,1028267.937338,7035,58.2529,{"date":443,"open":389,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-06",58.8,57.985,58.12,-0.19,-0.33,1198902.152381,6298,58.2181,{"date":453,"open":408,"high":454,"low":455,"close":410,"change":203,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-05",58.4715,58.04,0.26,1074005.838712,7813,58.2403,{"date":461,"open":462,"high":463,"low":232,"close":426,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-04",57.34,58.225,0.74,1.29,1386912.364618,9290,57.7192,{"date":470,"open":471,"high":286,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-03",57.48,57.19,57.42,0.34,0.6,1569742.652746,9274,57.519,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":447,"volume":486,"transactions":487,"vwap":488},"2026-07-31",57.04,57.215,56.605,57.08,-0.11,1490554.595767,8391,56.9494,{"date":490,"open":265,"high":265,"low":491,"close":472,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-30",56.69,-1.02,-1.75,1488126.794289,9483,57.1483,{"date":498,"open":499,"high":500,"low":272,"close":399,"change":90,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-29",58.27,58.54,-0.38,1201857.863924,8623,58.2558,{"date":506,"open":507,"high":508,"low":507,"close":350,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-28",58.03,58.95,0.96,1.67,1281466.01758,7635,58.6094,{"date":515,"open":516,"high":253,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-27",57.15,57.03,57.47,0.56,0.98,1070789.809294,6233,57.4306,{"date":525,"open":180,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-24",57.065,56.25,56.91,0.64,1.14,1342133.485072,6315,56.7739,{"date":535,"open":536,"high":537,"low":210,"close":538,"change":411,"percent_change":78,"volume":539,"transactions":540,"vwap":541},"2026-07-23",56.17,56.49,56.27,880814.205354,6891,56.2383,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":317,"volume":549,"transactions":550,"vwap":551},"2026-07-22",56.4,56.72,56.31,56.41,0.09,818962.554565,5549,56.4873,{"date":553,"open":554,"high":221,"low":160,"close":180,"change":90,"percent_change":151,"volume":555,"transactions":556,"vwap":557},"2026-07-21",56.37,1145001.118246,7625,56.3001,{"date":559,"open":560,"high":517,"low":199,"close":200,"change":151,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-20",57,-0.69,898982.778559,7031,56.6408,{"date":566,"open":567,"high":428,"low":568,"close":569,"change":501,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-17",57.39,56.785,56.93,-0.66,1099711.781753,8186,57.2974,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-16",56.18,57.32,57.31,1.33,2.38,1029806.652512,6740,57.0376,{"date":585,"open":586,"high":191,"low":587,"close":588,"change":589,"percent_change":381,"volume":590,"transactions":591,"vwap":592},"2026-07-15",56.2,55.87,55.98,-0.32,1495662.962864,10116,56.1783,{"date":594,"open":545,"high":595,"low":202,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-14",56.84,56.3,-0.655,-1.15,1900908.478857,11928,56.3981,{"date":603,"open":569,"high":230,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-13",56.82,56.955,0.165,0.29,1351171.09231,11914,57.127,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-10",56.64,56.95,56.46,56.79,0.48,0.85,1057200,{"date":621,"open":537,"high":622,"low":202,"close":546,"change":142,"percent_change":623,"volume":624,"transactions":9,"vwap":546},"2026-07-09",56.63,-0.51,676900,{"date":626,"open":578,"high":230,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-08",56.58,56.6,-0.91,-1.58,851500,{"date":633,"open":262,"high":634,"low":518,"close":635,"change":400,"percent_change":401,"volume":636,"transactions":9,"vwap":635},"2026-07-07",58.0099983,57.51,1183200,{"date":638,"open":639,"high":640,"low":189,"close":641,"change":182,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-07-06",57.56,57.69,57.29,-0.73,1052700,{"date":645,"open":646,"high":647,"low":648,"close":262,"change":361,"percent_change":649,"volume":650,"transactions":9,"vwap":262},"2026-07-02",56.92,57.72,56.85,1.91,1165900,{"date":652,"open":653,"high":614,"low":653,"close":622,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":622},"2026-07-01",56.19,0.47,0.84,1118000,{"date":658,"open":199,"high":659,"low":660,"close":179,"change":447,"percent_change":351,"volume":661,"transactions":9,"vwap":179},"2026-06-30",56.5,56.11,1922900,{"date":663,"open":554,"high":664,"low":665,"close":666,"change":667,"percent_change":420,"volume":668,"transactions":9,"vwap":666},"2026-06-29",56.42,56.07,56.35,0.06,1639800,{"date":670,"open":671,"high":615,"low":672,"close":673,"change":617,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-06-26",55.82,55.75,56.29,0.86,1371300,{"date":677,"open":678,"high":666,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-25",55.39,55.81,0.44,0.79,1175800,{"date":684,"open":685,"high":686,"low":88,"close":687,"change":688,"percent_change":266,"volume":689,"transactions":9,"vwap":687},"2026-06-24",54.86,55.56,55.37,0.23,1053100,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-23",54.94,55.27,54.77,55.14,0.37,0.68,1116100,{"date":700,"open":685,"high":119,"low":96,"close":694,"change":701,"percent_change":448,"volume":702,"transactions":9,"vwap":694},"2026-06-22",-0.18,1315300,{"date":704,"open":106,"high":705,"low":706,"close":707,"change":708,"percent_change":203,"volume":709,"transactions":9,"vwap":707},"2026-06-18",55.22,54.79,54.95,0.08,1047800,{"date":711,"open":712,"high":713,"low":714,"close":65,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":65},"2026-06-17",55.8,55.84,54.74,-0.95,-1.7,1518100,{"date":719,"open":137,"high":720,"low":721,"close":671,"change":688,"percent_change":722,"volume":723,"transactions":9,"vwap":671},"2026-06-16",56.080002,55.61,0.41,1085500,{"date":725,"open":726,"high":138,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-15",55.73,55.55,55.59,-0.04,-0.07,927600,{"date":733,"open":140,"high":672,"low":734,"close":169,"change":438,"percent_change":333,"volume":735,"transactions":9,"vwap":169},"2026-06-12",55.31,874300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":722,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-11",55.099998,55.6,55.0099983,55.33,0.75,2023500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":447,"percent_change":351,"volume":750,"transactions":9,"vwap":749},"2026-06-10",55.080002,55.46,54.88,54.92,1355300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-09",54.39,55.12,54.35,55.11,0.97,1.79,1481900,{"date":761,"open":46,"high":762,"low":763,"close":763,"change":151,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-08",54.53,54.14,-0.72,1473200,{"date":767,"open":768,"high":88,"low":768,"close":762,"change":162,"percent_change":769,"volume":770,"transactions":9,"vwap":762},"2026-06-05",54.15,0.66,1035300,{"date":772,"open":763,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-04",54.5,53.99,54.17,0.57,1.06,733900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-03",53.61,53.89,53.48,53.6,-0.09,-0.17,867100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":161,"percent_change":696,"volume":794,"transactions":9,"vwap":793},"2026-06-02",53.34,53.73,53.3,53.69,768900,{"date":796,"open":797,"high":798,"low":792,"close":797,"change":786,"percent_change":589,"volume":799,"transactions":9,"vwap":797},"2026-06-01",53.49,53.62,630500,{"date":801,"open":774,"high":802,"low":803,"close":804,"change":448,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-29",54.07,53.63,53.66,-0.61,735900,{"date":808,"open":809,"high":763,"low":804,"close":774,"change":810,"percent_change":49,"volume":811,"transactions":9,"vwap":774},"2026-05-28",53.98,0.04,851600,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":548,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-27",53.785,54.365,53.95,0.17,1085400,{"date":820,"open":774,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-26",54.060001,53.77,53.86,-0.055,-0.1,1188600,{"date":828,"open":829,"high":830,"low":804,"close":831,"change":832,"percent_change":617,"volume":833,"transactions":9,"vwap":831},"2026-05-22",53.79,54.13,53.915,0.255,632400,{"date":835,"open":836,"high":837,"low":838,"close":804,"change":474,"percent_change":529,"volume":839,"transactions":9,"vwap":804},"2026-05-21",53.11,53.67,52.7,803200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":161,"volume":847,"transactions":9,"vwap":845},"2026-05-20",53.21,53.44,52.765,53.32,0.105,1100600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":786,"percent_change":589,"volume":854,"transactions":9,"vwap":853},"2026-05-19",53.31,53.57,52.815,53.215,1554600,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":475,"percent_change":530,"volume":860,"transactions":9,"vwap":859},"2026-05-18",52.82,53.415,53.385,1016400,{"date":862,"open":863,"high":864,"low":838,"close":865,"change":351,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-15",53,53.24,52.785,-0.64,938800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":548,"percent_change":817,"volume":874,"transactions":9,"vwap":873},"2026-05-14",53.060001,53.355,53.044998,53.125,826400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-13",53.165,53.25,52.775,53.035,-0.285,-0.53,678400,{"date":885,"open":878,"high":886,"low":887,"close":845,"change":49,"percent_change":50,"volume":888,"transactions":9,"vwap":845},"2026-05-12",53.53,52.865,849600,{"date":890,"open":891,"high":892,"low":893,"close":878,"change":881,"percent_change":882,"volume":894,"transactions":9,"vwap":878},"2026-05-11",53.525,53.715,53.13,601200,{"date":896,"open":897,"high":898,"low":783,"close":899,"change":701,"percent_change":351,"volume":900,"transactions":9,"vwap":899},"2026-05-08",53.955,54,53.535,524000,{"date":902,"open":903,"high":775,"low":837,"close":892,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":892},"2026-05-07",54.029999,-0.2,-0.37,1336200,{"date":908,"open":909,"high":830,"low":909,"close":831,"change":910,"percent_change":360,"volume":911,"transactions":9,"vwap":831},"2026-05-06",53.76,0.335,1049400,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":757,"volume":919,"transactions":9,"vwap":917},"2026-05-05",53.235,53.765,52.995,53.58,0.515,533200,{"date":921,"open":922,"high":791,"low":916,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-04",53.515,53.064999,-0.77,-1.43,690600,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-01",54.385,54.52,53.835,-0.365,-0.67,614600,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-30",53.605,54.295,54.2,0.585,1.09,1373000,{"date":944,"open":897,"high":945,"low":783,"close":946,"change":182,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-29",54.075001,53.615,-0.78,627600,{"date":950,"open":951,"high":952,"low":829,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-04-28",54.22,54.45,54.035,0.025,0.05,758400,{"date":958,"open":816,"high":959,"low":960,"close":961,"change":297,"percent_change":667,"volume":962,"transactions":9,"vwap":961},"2026-04-27",54.31,53.935,54.0099983,792600,{"date":964,"open":965,"high":966,"low":967,"close":809,"change":968,"percent_change":287,"volume":969,"transactions":9,"vwap":809},"2026-04-24",54.33,54.41,53.9,-0.44,834200,{"date":971,"open":972,"high":973,"low":974,"close":46,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":46},"2026-04-23",54.025002,54.47,54.02,0.545,1.01,1354400,{"date":979,"open":980,"high":930,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-22",54.335,53.805,53.875,-0.28,-0.52,919000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-21",54.555,54.68,54.125,54.155,-0.355,-0.65,932400,{"date":996,"open":21,"high":19,"low":997,"close":998,"change":846,"percent_change":371,"volume":999,"transactions":9,"vwap":998},"2026-04-20",54.225,54.51,891600,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-17",53.84,54.605,54.405,0.535,0.99,927800,{"date":1009,"open":851,"high":782,"low":899,"close":1010,"change":1011,"percent_change":769,"volume":1012,"transactions":9,"vwap":1010},"2026-04-16",53.87,0.355,1123200,{"date":1014,"open":1015,"high":1016,"low":878,"close":922,"change":1017,"percent_change":352,"volume":1018,"transactions":9,"vwap":922},"2026-04-15",53.735,53.81,-0.31,1308400,{"date":1020,"open":1021,"high":982,"low":1022,"close":1023,"change":1024,"percent_change":708,"volume":1025,"transactions":9,"vwap":1023},"2026-04-14",53.685,53.45,53.825,0.045,760200,{"date":1027,"open":858,"high":1028,"low":1029,"close":1028,"change":1030,"percent_change":401,"volume":1031,"transactions":9,"vwap":1028},"2026-04-13",53.78,53.205,0.205,1086800,{"date":1033,"open":990,"high":991,"low":1034,"close":1035,"change":223,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-10",53.52,53.575,-0.89,1067200,{"date":1039,"open":1021,"high":938,"low":781,"close":1040,"change":1041,"percent_change":400,"volume":1042,"transactions":9,"vwap":1040},"2026-04-09",54.055,0.12,1020800,{"date":1044,"open":1045,"high":1046,"low":790,"close":960,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":960},"2026-04-08",53.37,53.94,1.16,2.2,1591000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":879,"change":1055,"percent_change":381,"volume":1056,"transactions":9,"vwap":879},"2026-04-07",52.99,53.049999,52.55,-0.305,1491800,{"date":1058,"open":1059,"high":1060,"low":838,"close":1061,"change":1062,"percent_change":400,"volume":1063,"transactions":9,"vwap":1061},"2026-04-06",52.87,53.084999,53.080002,0.115,1154400,{"date":1065,"open":838,"high":1045,"low":1066,"close":1067,"change":392,"percent_change":729,"volume":1068,"transactions":9,"vwap":1067},"2026-04-02",52.595,52.965,2021200,{"date":1070,"open":1071,"high":914,"low":1072,"close":1073,"change":392,"percent_change":729,"volume":1074,"transactions":9,"vwap":1073},"2026-04-01",52.98,52.88,52.985,2028000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-31",52.64,53.155,52.295,53.0050011,0.67,1.28,4297200,{"date":1085,"open":1077,"high":1072,"low":1086,"close":1087,"change":955,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-30",52.195,52.335,0.1,1574600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-27",52.5,52.85,52.215,52.285,-0.315,-0.6,1914800,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":983,"volume":1105,"transactions":9,"vwap":1103},"2026-03-26",52.47,53.095001,52.6,-0.15,2082800,{"date":1107,"open":838,"high":1052,"low":1108,"close":1109,"change":1024,"percent_change":548,"volume":1110,"transactions":9,"vwap":1109},"2026-03-25",52.29,52.75,1824200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":846,"percent_change":161,"volume":1117,"transactions":9,"vwap":1116},"2026-03-24",52.35,53.055,52.205,52.705,3092000,{"date":1119,"open":1120,"high":1121,"low":1092,"close":1103,"change":1122,"percent_change":976,"volume":1123,"transactions":9,"vwap":1103},"2026-03-23",52.68,53.14,0.525,2027800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-20",52.675,52.895,51.9,52.075001,-0.685,-1.3,2078600,{"date":1134,"open":1135,"high":1114,"low":1136,"close":1137,"change":78,"percent_change":171,"volume":1138,"transactions":9,"vwap":1137},"2026-03-19",52.795,52.49,52.76,2058000,{"date":1140,"open":822,"high":822,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-18",53.0099983,-0.965,-1.79,1780200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":296,"volume":1152,"transactions":9,"vwap":1150},"2026-03-17",54.185,54.38,53.945,53.975,0.01,1079600,{"date":1154,"open":953,"high":1155,"low":931,"close":1156,"change":456,"percent_change":617,"volume":1157,"transactions":9,"vwap":1156},"2026-03-16",54.27,53.965,1883000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":955,"percent_change":548,"volume":1164,"transactions":9,"vwap":1163},"2026-03-13",54.0050011,54.255,53.645,53.705,2288400,{"date":1166,"open":816,"high":1167,"low":1168,"close":1169,"change":245,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-12",54.275,53.635,53.655,-1.14,1822400,{"date":1173,"open":87,"high":1174,"low":1150,"close":1167,"change":983,"percent_change":623,"volume":1175,"transactions":9,"vwap":1167},"2026-03-11",54.565,1916800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":988,"change":882,"percent_change":1181,"volume":1182,"transactions":9,"vwap":988},"2026-03-10",55.02,55.13,54.48,-0.96,2712600,{"date":1184,"open":1185,"high":1186,"low":945,"close":1187,"change":730,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-09",54.795,55.21,55.084999,-0.13,2381800,{"date":1191,"open":1192,"high":1193,"low":988,"close":1194,"change":212,"percent_change":924,"volume":1195,"transactions":9,"vwap":1194},"2026-03-06",55.195,55.23,55.155,1968400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-05",56.014999,56.040001,55.3,55.585,-0.68,-1.21,2957800,{"date":1206,"open":1207,"high":1207,"low":660,"close":1208,"change":881,"percent_change":67,"volume":1209,"transactions":9,"vwap":1208},"2026-03-04",56.73,56.265,1670800,{"date":1211,"open":615,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-03",56.75,55.755,56.55,-0.575,-1.01,2748800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":786,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-02",56.995,57.33,56.725,57.125,-0.3,2122600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":769,"volume":1233,"transactions":9,"vwap":1231},"2026-02-27",56.7,57.355,56.65,57.295,0.375,1203200,{"date":1235,"open":1236,"high":1237,"low":1238,"close":646,"change":832,"percent_change":1239,"volume":1240,"transactions":9,"vwap":646},"2026-02-26",56.89,57.2,56.61,0.45,995400,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1096,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-25",57.064999,56.28,56.665,-0.55,963600,{"date":1249,"open":1238,"high":1250,"low":1238,"close":220,"change":456,"percent_change":1251,"volume":1252,"transactions":9,"vwap":220},"2026-02-24",57.035,0.46,1054200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":545,"change":1258,"percent_change":904,"volume":1259,"transactions":9,"vwap":545},"2026-02-23",56.745,57.095001,56.575,-0.115,1029600,{"date":1261,"open":659,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-20",56.925,56.385,56.835,0.245,0.43,1203800,{"date":1269,"open":1270,"high":569,"low":1271,"close":1272,"change":904,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-19",56.715,56.405,56.59,-0.35,1068000,{"date":1276,"open":1257,"high":1277,"low":1278,"close":616,"change":1030,"percent_change":162,"volume":1279,"transactions":9,"vwap":616},"2026-02-18",56.87,56.47,1429200,{"date":1281,"open":560,"high":641,"low":180,"close":1282,"change":1283,"percent_change":642,"volume":1284,"transactions":9,"vwap":1282},"2026-02-17",56.585,-0.415,1418800,{"date":1286,"open":1287,"high":1288,"low":209,"close":560,"change":162,"percent_change":529,"volume":1289,"transactions":9,"vwap":560},"2026-02-13",56.705,57.225,1556800,{"date":1291,"open":1292,"high":1293,"low":613,"close":613,"change":805,"percent_change":1294,"volume":1295,"transactions":9,"vwap":613},"2026-02-12",57.315,57.655,-1.07,2600000,{"date":1297,"open":1298,"high":567,"low":1299,"close":1300,"change":1301,"percent_change":23,"volume":1302,"transactions":9,"vwap":1300},"2026-02-11",57.080002,56.915,57.25,0.295,997200,{"date":1304,"open":200,"high":1305,"low":1306,"close":605,"change":332,"percent_change":776,"volume":1307,"transactions":9,"vwap":605},"2026-02-10",57.115,56.495,1108600,{"date":1309,"open":1310,"high":1262,"low":1311,"close":1312,"change":142,"percent_change":623,"volume":1313,"transactions":9,"vwap":1312},"2026-02-09",56.815,56.425,56.635,1642200,{"date":1315,"open":1311,"high":1220,"low":1311,"close":1262,"change":742,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1262},"2026-02-06",1.34,1438000,{"date":1319,"open":664,"high":1320,"low":665,"close":1321,"change":1322,"percent_change":352,"volume":1323,"transactions":9,"vwap":1321},"2026-02-05",56.655,56.175,-0.325,1702600,{"date":1325,"open":1326,"high":613,"low":1326,"close":659,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":659},"2026-02-04",55.675,0.905,1.63,2602800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":192,"percent_change":475,"volume":1336,"transactions":9,"vwap":1335},"2026-02-03",55.029999,55.935,55,55.595,1595200,{"date":1338,"open":1339,"high":1340,"low":65,"close":1341,"change":22,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-02",54.99,55.335,55.265,0.51,1525000,{"date":1345,"open":1346,"high":1334,"low":1346,"close":1347,"change":1011,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-30",54.375,54.985,0.65,1433600,{"date":1351,"open":1352,"high":1334,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-29",54.61,54.345,54.63,0.315,0.58,2121800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":79,"percent_change":224,"volume":1364,"transactions":9,"vwap":1363},"2026-01-28",54.665,54.76,54.19,54.315,1396200,{"date":1366,"open":1352,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-27",54.815,54.465,54.775,0,879200,{"date":1373,"open":1374,"high":707,"low":1354,"close":1369,"change":548,"percent_change":317,"volume":1375,"transactions":9,"vwap":1369},"2026-01-26",54.805,1029200,{"date":1377,"open":1369,"high":1378,"low":1379,"close":1380,"change":1258,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-23",54.8,54.475,54.685,-0.21,1627400,{"date":1384,"open":1369,"high":1385,"low":1386,"close":1378,"change":391,"percent_change":392,"volume":1387,"transactions":9,"vwap":1378},"2026-01-22",55.055,54.735,1570400,{"date":1389,"open":76,"high":749,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-21",54.325,54.81,0.645,1.19,2213000,{"date":1396,"open":1161,"high":1397,"low":809,"close":1398,"change":1399,"percent_change":629,"volume":1400,"transactions":9,"vwap":1398},"2026-01-20",54.4,54.165,-0.495,1512600,{"date":1402,"open":1403,"high":65,"low":773,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-16",54.75,54.66,-0.225,-0.41,966800,{"date":1409,"open":108,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":474,"volume":1414,"transactions":9,"vwap":1412},"2026-01-15",55.0050011,54.585,54.885,0.185,1307200,{"date":1416,"open":1040,"high":1417,"low":1040,"close":108,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":108},"2026-01-14",54.725,0.61,1.13,1302400,{"date":1422,"open":960,"high":939,"low":814,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-13",54.09,0.285,0.53,912200,{"date":1428,"open":1429,"high":1010,"low":1045,"close":981,"change":456,"percent_change":100,"volume":1430,"transactions":9,"vwap":981},"2026-01-12",53.555,1570200,{"date":1432,"open":1045,"high":1168,"low":850,"close":1433,"change":255,"percent_change":474,"volume":1434,"transactions":9,"vwap":1433},"2026-01-09",53.545,1446600,{"date":1436,"open":1437,"high":891,"low":1113,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-08",52.415,53.365,0.825,1.57,2282000,{"date":1443,"open":1444,"high":792,"low":1445,"close":1445,"change":805,"percent_change":598,"volume":1446,"transactions":9,"vwap":1445},"2026-01-07",53.16,52.54,1815600,{"date":1448,"open":1449,"high":853,"low":1450,"close":1451,"change":940,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-06",52.505,52.445,53.15,1.11,1701600,{"date":1455,"open":1456,"high":1120,"low":1457,"close":1458,"change":910,"percent_change":529,"volume":1459,"transactions":9,"vwap":1458},"2026-01-05",52.25,52.044998,52.565,1547600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":696,"volume":1467,"transactions":9,"vwap":1465},"2026-01-02",52.099998,52.37,51.675,52.23,0.195,1590400,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":287,"volume":1473,"transactions":9,"vwap":1471},"2025-12-31",52.46,52.035,-0.425,781200,{"date":1475,"open":1458,"high":1458,"low":1476,"close":1470,"change":730,"percent_change":1188,"volume":1477,"transactions":9,"vwap":1470},"2025-12-30",52.395,1047000,{"date":1479,"open":1480,"high":1126,"low":1481,"close":1482,"change":729,"percent_change":429,"volume":1483,"transactions":9,"vwap":1482},"2025-12-29",52.535,52.455,52.53,924000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":954,"percent_change":955,"volume":1490,"transactions":9,"vwap":1489},"2025-12-26",52.485,52.63,52.355,52.57,863400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":730,"percent_change":1188,"volume":1497,"transactions":9,"vwap":1496},"2025-12-24",52.33,52.585,52.3,52.545,1166200,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":142,"volume":1504,"transactions":9,"vwap":1502},"2025-12-23",52.78,52.605,52.615,-0.155,747000,{"date":1506,"open":1489,"high":1507,"low":1136,"close":1508,"change":1265,"percent_change":654,"volume":1509,"transactions":9,"vwap":1508},"2025-12-22",52.86,52.77,631000,{"date":1511,"open":1512,"high":1513,"low":1092,"close":1514,"change":1515,"percent_change":411,"volume":1516,"transactions":9,"vwap":1514},"2025-12-19",52.635,52.72,52.525,-0.075,663800,{"date":1518,"open":1519,"high":1071,"low":1449,"close":1103,"change":485,"percent_change":1381,"volume":1520,"transactions":9,"vwap":1103},"2025-12-18",52.79,919400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":817,"percent_change":332,"volume":1527,"transactions":9,"vwap":1526},"2025-12-17",52.58,52.945,52.515,52.71,1195200,{"date":1529,"open":1052,"high":1530,"low":1531,"close":1445,"change":79,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1445},"2025-12-16",53.12,52.36,-0.87,1056000,{"date":1535,"open":863,"high":1536,"low":865,"close":863,"change":1537,"percent_change":99,"volume":1538,"transactions":9,"vwap":863},"2025-12-15",53.099998,0.145,1076600,{"date":1540,"open":887,"high":1541,"low":1542,"close":1543,"change":548,"percent_change":817,"volume":1544,"transactions":9,"vwap":1543},"2025-12-12",53.075001,52.755,52.855,4174200,{"date":1546,"open":1547,"high":1507,"low":1547,"close":844,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":844},"2025-12-11",52.28,0.575,1.1,1541800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":529,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-10",51.655,52.315,51.65,52.19,1.24,2070400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":785,"percent_change":786,"volume":1565,"transactions":9,"vwap":1564},"2025-12-09",51.66,51.99,51.53,51.55,1187000,{"date":1567,"open":1531,"high":1531,"low":1568,"close":1569,"change":1130,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-08",51.615,51.64,-1.31,2603000,{"date":1573,"open":1465,"high":1092,"low":1115,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-05",52.325,0.075,0.14,1304000,{"date":1579,"open":1476,"high":1580,"low":1581,"close":1456,"change":1582,"percent_change":983,"volume":1583,"transactions":9,"vwap":1456},"2025-12-04",52.56,52.12,-0.145,1485800,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1476,"change":192,"percent_change":360,"volume":1588,"transactions":9,"vwap":1476},"2025-12-03",52.09,52.48,1582200,{"date":1590,"open":1591,"high":1481,"low":1592,"close":1593,"change":1594,"percent_change":984,"volume":1595,"transactions":9,"vwap":1593},"2025-12-02",52.375,51.88,52.064999,-0.27,1138000,{"date":1597,"open":1598,"high":1599,"low":1095,"close":1087,"change":90,"percent_change":182,"volume":1600,"transactions":9,"vwap":1087},"2025-12-01",52.42,52.73,907800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1537,"percent_change":22,"volume":1607,"transactions":9,"vwap":1606},"2025-11-28",52.475,52.69,52.39,52.555,898200,{"date":1609,"open":1610,"high":1445,"low":1611,"close":1612,"change":456,"percent_change":131,"volume":1613,"transactions":9,"vwap":1612},"2025-11-26",52.15,52.080002,52.41,1358400,{"date":1615,"open":1569,"high":1616,"low":1569,"close":1610,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1610},"2025-11-25",52.21,0.705,1.37,1413000,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":67,"volume":1627,"transactions":9,"vwap":1625},"2025-11-24",51.61,51.645,51.235,51.445,-0.26,2402800,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-21",50.86,51.975,51.705,0.94,1.85,2673600,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":89,"volume":1643,"transactions":9,"vwap":1641},"2025-11-20",51,51.295,50.66,50.765,-0.06,2439200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1055,"percent_change":1097,"volume":1650,"transactions":9,"vwap":1649},"2025-11-19",51.055,51.115,50.7,50.825,1635000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":50,"volume":1658,"transactions":9,"vwap":1656},"2025-11-18",50.985,51.34,50.9,51.13,0.065,1374200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":244,"percent_change":152,"volume":1665,"transactions":9,"vwap":1664},"2025-11-17",51.41,51.685,51.040001,51.064999,2449000,{"date":1667,"open":1668,"high":1555,"low":1669,"close":1670,"change":1671,"percent_change":182,"volume":1672,"transactions":9,"vwap":1670},"2025-11-14",51.625,51.285,51.425,-0.215,1993400,{"date":1674,"open":1662,"high":1675,"low":1676,"close":1569,"change":1104,"percent_change":142,"volume":1677,"transactions":9,"vwap":1569},"2025-11-13",52.055,51.605,1219400,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":606,"percent_change":332,"volume":1683,"transactions":9,"vwap":1682},"2025-11-12",51.63,51.955,51.79,1420200,{"date":1685,"open":1686,"high":1464,"low":1686,"close":1668,"change":1342,"percent_change":32,"volume":1687,"transactions":9,"vwap":1668},"2025-11-11",51.145,1114600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1647,"change":1537,"percent_change":22,"volume":1693,"transactions":9,"vwap":1647},"2025-11-10",50.98,51.22,50.68,1440600,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":975,"percent_change":361,"volume":1699,"transactions":9,"vwap":1698},"2025-11-07",50.45,51.0099983,50.97,2391400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1405,"percent_change":968,"volume":1706,"transactions":9,"vwap":1705},"2025-11-06",50.635,50.815,50.405,50.425,1608200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1062,"percent_change":688,"volume":1713,"transactions":9,"vwap":1712},"2025-11-05",50.43,50.78,50.345,50.65,1449000,{"date":1715,"open":1711,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":99,"volume":1720,"transactions":9,"vwap":1718},"2025-11-04",50.565,50.2,50.535,0.135,1310400,{"date":1722,"open":1723,"high":1724,"low":26,"close":1725,"change":277,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-03",50.755,50.785,50.4,-0.79,1580400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":429,"percent_change":141,"volume":1734,"transactions":9,"vwap":1733},"2025-10-31",50.72,50.975,50.555,50.8,1406000,{"date":1736,"open":1730,"high":1737,"low":1730,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-30",51.3,50.88,0.385,0.76,1972600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-10-29",51.175,51.195,50.37,50.495,-0.825,-1.61,2130600,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":68,"volume":1757,"transactions":9,"vwap":1755},"2025-10-28",51.69,51.77,51.32,-0.475,1270800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1761,"change":817,"percent_change":192,"volume":1763,"transactions":9,"vwap":1761},"2025-10-27",51.7,51.795,51.57,1053600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1668,"change":667,"percent_change":1041,"volume":1769,"transactions":9,"vwap":1668},"2025-10-24",51.78,51.82,51.585,1208400,{"date":1771,"open":1625,"high":1561,"low":1772,"close":1773,"change":1774,"percent_change":438,"volume":1775,"transactions":9,"vwap":1773},"2025-10-23",51.25,51.565,0.155,1309200,{"date":1777,"open":1568,"high":1778,"low":1779,"close":1661,"change":1405,"percent_change":968,"volume":1780,"transactions":9,"vwap":1661},"2025-10-22",51.83,51.4,1249000,{"date":1782,"open":1783,"high":1682,"low":1783,"close":1784,"change":1576,"percent_change":99,"volume":1785,"transactions":9,"vwap":1784},"2025-10-21",51.36,51.635,1122400,{"date":1787,"open":1772,"high":1788,"low":1772,"close":1789,"change":1301,"percent_change":1356,"volume":1790,"transactions":9,"vwap":1789},"2025-10-20",51.515,51.495,1095200,{"date":1792,"open":1703,"high":1793,"low":1794,"close":1793,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1793},"2025-10-17",51.2,50.75,0.465,0.92,1540800,{"date":1799,"open":1745,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-10-16",51.255,50.6,50.735,-0.435,-0.85,2670400,{"date":1807,"open":1808,"high":1464,"low":1809,"close":1810,"change":1811,"percent_change":904,"volume":1812,"transactions":9,"vwap":1810},"2025-10-15",51.355,50.87,51.17,-0.105,1242800,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1356,"percent_change":530,"volume":1819,"transactions":9,"vwap":1818},"2025-10-14",50.505,51.345,50.445,51.275,2379200,{"date":1821,"open":1822,"high":1690,"low":1823,"close":1824,"change":1825,"percent_change":420,"volume":1826,"transactions":9,"vwap":1824},"2025-10-13",50.82,50.61,50.695,0.055,1446000,{"date":1828,"open":1829,"high":1563,"low":1830,"close":1830,"change":1831,"percent_change":598,"volume":1832,"transactions":9,"vwap":1830},"2025-10-10",51.405,50.64,-0.59,2357400,{"date":1834,"open":1835,"high":1836,"low":1744,"close":1837,"change":1756,"percent_change":68,"volume":1838,"transactions":9,"vwap":1837},"2025-10-09",51.785,51.84,51.23,1759800,{"date":1840,"open":1841,"high":1841,"low":1789,"close":1632,"change":1842,"percent_change":391,"volume":1843,"transactions":9,"vwap":1632},"2025-10-08",51.8,-0.005,1054000,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1370,"percent_change":1370,"volume":1850,"transactions":9,"vwap":1849},"2025-10-07",51.75,51.895,51.555,51.71,828400,{"date":1852,"open":1853,"high":1854,"low":1680,"close":1849,"change":1855,"percent_change":151,"volume":1856,"transactions":9,"vwap":1849},"2025-10-06",51.905,51.91,-0.205,1535200,{"date":1858,"open":1569,"high":1859,"low":1676,"close":1860,"change":1424,"percent_change":343,"volume":1861,"transactions":9,"vwap":1860},"2025-10-03",52.105,51.915,1205800,{"date":1863,"open":1864,"high":1865,"low":1669,"close":1680,"change":1576,"percent_change":99,"volume":1866,"transactions":9,"vwap":1680},"2025-10-02",51.365,51.72,1051600,{"date":1868,"open":1869,"high":1622,"low":1837,"close":1870,"change":1871,"percent_change":785,"volume":1872,"transactions":9,"vwap":1870},"2025-10-01",51.485,51.49,-0.045,1188800,{"date":1874,"open":1875,"high":1564,"low":1744,"close":1876,"change":400,"percent_change":1266,"volume":1877,"transactions":9,"vwap":1876},"2025-09-30",51.27,51.535,1278200,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1151,"volume":1884,"transactions":9,"vwap":1882},"2025-09-29",51.5,51.095001,51.315,0.005,1503800,{"date":1886,"open":1887,"high":1654,"low":1887,"close":1888,"change":1889,"percent_change":757,"volume":1890,"transactions":9,"vwap":1888},"2025-09-26",50.895,51.31,0.495,1045200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1703,"change":448,"percent_change":993,"volume":1896,"transactions":9,"vwap":1703},"2025-09-25",51.11,51.225,50.74,1016600,{"date":1898,"open":1744,"high":1899,"low":1900,"close":1686,"change":1901,"percent_change":882,"volume":1902,"transactions":9,"vwap":1686},"2025-09-24",51.325,51.075001,-0.275,1443800,{"date":1904,"open":1779,"high":1849,"low":1654,"close":1905,"change":955,"percent_change":1088,"volume":1906,"transactions":9,"vwap":1905},"2025-09-23",51.42,936000,{"date":1908,"open":1676,"high":1676,"low":1909,"close":1910,"change":983,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-22",51.305,51.37,-0.54,987000,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1555,"change":1917,"percent_change":181,"volume":1918,"transactions":9,"vwap":1555},"2025-09-19",51.86,51.525,-0.125,850800,{"date":1920,"open":1754,"high":1921,"low":1922,"close":1923,"change":785,"percent_change":786,"volume":1924,"transactions":9,"vwap":1923},"2025-09-18",51.95,51.62,51.775,768000,{"date":1926,"open":1766,"high":1481,"low":1464,"close":1927,"change":203,"percent_change":607,"volume":1928,"transactions":9,"vwap":1927},"2025-09-17",51.865,1423400,{"date":1930,"open":1923,"high":1860,"low":1922,"close":1931,"change":824,"percent_change":485,"volume":1932,"transactions":9,"vwap":1931},"2025-09-16",51.715,1006400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1754,"change":992,"percent_change":1202,"volume":1938,"transactions":9,"vwap":1754},"2025-09-15",52.235,52.255,51.755,3344200,{"date":1940,"open":1463,"high":1486,"low":1941,"close":1941,"change":1406,"percent_change":947,"volume":1063,"transactions":9,"vwap":1941},"2025-09-12",52.125,{"date":1943,"open":1760,"high":1580,"low":1944,"close":1480,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1480},"2025-09-11",51.595,0.875,1.69,1984600,{"date":1949,"open":1950,"high":1681,"low":1951,"close":1561,"change":1952,"percent_change":307,"volume":1953,"transactions":9,"vwap":1561},"2025-09-10",51.835,51.46,-0.255,1571200,{"date":1955,"open":1956,"high":1956,"low":1754,"close":1860,"change":1594,"percent_change":984,"volume":1957,"transactions":9,"vwap":1860},"2025-09-09",52.11,1969800,{"date":1959,"open":1936,"high":1960,"low":1961,"close":1962,"change":485,"percent_change":1381,"volume":1963,"transactions":9,"vwap":1962},"2025-09-08",52.26,51.805,52.185,1184200,{"date":1965,"open":1493,"high":1542,"low":1966,"close":1079,"change":1871,"percent_change":785,"volume":1967,"transactions":9,"vwap":1079},"2025-09-05",52.040001,1231800,{"date":1969,"open":1593,"high":1970,"low":1971,"close":1970,"change":266,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-09-04",52.34,51.965,0.81,1070600,{"date":1975,"open":1761,"high":1976,"low":1977,"close":1978,"change":297,"percent_change":667,"volume":1979,"transactions":9,"vwap":1978},"2025-09-03",51.935,51.665,51.92,970600,{"date":1981,"open":1462,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-09-02",52.24,51.74,51.89,-0.525,-1,1072600,{"date":1989,"open":1960,"high":1494,"low":1936,"close":1437,"change":317,"percent_change":256,"volume":1990,"transactions":9,"vwap":1437},"2025-08-29",1004400,{"date":1992,"open":1066,"high":1993,"low":1994,"close":1936,"change":1995,"percent_change":924,"volume":1996,"transactions":9,"vwap":1936},"2025-08-28",52.625,52.07,-0.405,823400,{"date":1998,"open":1079,"high":1999,"low":1982,"close":2000,"change":1424,"percent_change":333,"volume":2001,"transactions":9,"vwap":2000},"2025-08-27",52.685,52.66,829600,{"date":2003,"open":1450,"high":2004,"low":1574,"close":1591,"change":2005,"percent_change":1017,"volume":2006,"transactions":9,"vwap":1591},"2025-08-26",52.62,-0.165,846800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1445,"change":1246,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1445},"2025-08-25",52.89,52.955,52.495,-1.04,1067400,{"date":2015,"open":2011,"high":2016,"low":2011,"close":2017,"change":1972,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-22",53.255,53.09,1.55,1471200,{"date":2021,"open":2022,"high":1486,"low":1982,"close":1547,"change":276,"percent_change":968,"volume":2023,"transactions":9,"vwap":1547},"2025-08-21",52.365,1140800,{"date":2025,"open":2026,"high":2027,"low":1450,"close":2028,"change":1024,"percent_change":548,"volume":2029,"transactions":9,"vwap":2028},"2025-08-20",52.465,52.93,52.51,914600,{"date":2031,"open":2032,"high":1502,"low":2032,"close":2026,"change":131,"percent_change":509,"volume":2033,"transactions":9,"vwap":2026},"2025-08-19",51.97,1188000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1971,"change":1917,"percent_change":181,"volume":2039,"transactions":9,"vwap":1971},"2025-08-18",52.049999,52.2,51.945,765800,{"date":2041,"open":1960,"high":1493,"low":2042,"close":1586,"change":1515,"percent_change":411,"volume":2043,"transactions":9,"vwap":1586},"2025-08-15",51.985,1027600,{"date":2045,"open":2046,"high":1113,"low":2038,"close":2047,"change":2048,"percent_change":1181,"volume":2049,"transactions":9,"vwap":2047},"2025-08-14",52.345,52.165,-0.505,890200,{"date":2051,"open":1592,"high":2052,"low":1592,"close":2052,"change":2053,"percent_change":1440,"volume":2054,"transactions":9,"vwap":2052},"2025-08-13",52.67,0.815,1199800,{"date":2056,"open":1623,"high":2057,"low":2058,"close":2057,"change":22,"percent_change":333,"volume":2059,"transactions":9,"vwap":2057},"2025-08-12",51.855,51.47,802000,{"date":2061,"open":2062,"high":1978,"low":2063,"close":2064,"change":1258,"percent_change":90,"volume":2065,"transactions":9,"vwap":2064},"2025-08-11",51.76,51.415,51.575,648800,{"date":2067,"open":2068,"high":1836,"low":1564,"close":1753,"change":2069,"percent_change":474,"volume":2070,"transactions":9,"vwap":1753},"2025-08-08",51.6,0.175,609400,{"date":2072,"open":1555,"high":2073,"low":1772,"close":1788,"change":817,"percent_change":192,"volume":2074,"transactions":9,"vwap":1788},"2025-08-07",51.825,815200,{"date":2076,"open":1888,"high":2077,"low":1881,"close":1816,"change":1041,"percent_change":688,"volume":2078,"transactions":9,"vwap":1816},"2025-08-06",51.45,738000,{"date":2080,"open":1893,"high":1899,"low":1663,"close":1894,"change":1041,"percent_change":688,"volume":2081,"transactions":9,"vwap":1894},"2025-08-05",816000,{"date":2083,"open":2084,"high":1893,"low":2084,"close":2085,"change":975,"percent_change":361,"volume":2086,"transactions":9,"vwap":2085},"2025-08-04",50.615,51.105,1632600,{"date":2088,"open":2084,"high":2089,"low":2090,"close":2091,"change":1322,"percent_change":866,"volume":2092,"transactions":9,"vwap":2091},"2025-08-01",50.69,50.21,50.56,1186200,{"date":2094,"open":2095,"high":1909,"low":1641,"close":2096,"change":78,"percent_change":307,"volume":2097,"transactions":9,"vwap":2096},"2025-07-31",50.995,50.885,1070000,{"date":2099,"open":1568,"high":1668,"low":1887,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-07-30",51.135,-0.545,-1.05,1195800,{"date":2105,"open":2106,"high":2107,"low":2058,"close":2108,"change":1642,"percent_change":89,"volume":2109,"transactions":9,"vwap":2108},"2025-07-29",51.67,51.725,51.68,854600,{"date":2111,"open":1610,"high":1610,"low":2107,"close":1983,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1983},"2025-07-28",-0.605,-1.16,920800,{"date":2116,"open":1495,"high":2046,"low":2117,"close":2046,"change":667,"percent_change":420,"volume":2118,"transactions":9,"vwap":2046},"2025-07-25",52,760000,{"date":2120,"open":1456,"high":2121,"low":2122,"close":1095,"change":708,"percent_change":203,"volume":2123,"transactions":9,"vwap":1095},"2025-07-24",52.52,52.18,765600,{"date":2125,"open":2126,"high":1493,"low":2127,"close":1115,"change":1413,"percent_change":162,"volume":2128,"transactions":9,"vwap":1115},"2025-07-23",52.16,51.93,1014000,{"date":2130,"open":2131,"high":1966,"low":2131,"close":2132,"change":2133,"percent_change":758,"volume":2134,"transactions":9,"vwap":2132},"2025-07-22",51.07,52.02,0.915,1752200,{"date":2136,"open":2137,"high":2138,"low":1900,"close":2085,"change":1582,"percent_change":983,"volume":2139,"transactions":9,"vwap":2085},"2025-07-21",51.385,51.505,898400,{"date":2141,"open":2142,"high":1568,"low":2143,"close":1772,"change":904,"percent_change":151,"volume":2144,"transactions":9,"vwap":1772},"2025-07-18",51.52,51.084999,741000,{"date":2146,"open":1698,"high":1789,"low":2147,"close":2077,"change":2148,"percent_change":2149,"volume":1247,"transactions":9,"vwap":2077},"2025-07-17",50.955,0.455,0.89,{"date":2151,"open":1733,"high":2152,"low":2153,"close":2095,"change":1011,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2095},"2025-07-16",51.029999,50.455,0.7,980400,{"date":2157,"open":1779,"high":1670,"low":1830,"close":1830,"change":642,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1830},"2025-07-15",-1.42,1053800,{"date":2161,"open":1899,"high":2077,"low":1664,"close":1910,"change":1370,"percent_change":1370,"volume":2162,"transactions":9,"vwap":1910},"2025-07-14",878000,{"date":2164,"open":1876,"high":1876,"low":1624,"close":1910,"change":79,"percent_change":1036,"volume":2165,"transactions":9,"vwap":1910},"2025-07-11",872200,{"date":2167,"open":2063,"high":2168,"low":1654,"close":1778,"change":266,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1778},"2025-07-10",52.115,0.82,866800,{"date":2172,"open":2173,"high":2174,"low":1697,"close":1661,"change":2069,"percent_change":474,"volume":2175,"transactions":9,"vwap":1661},"2025-07-09",51.33,51.455,795000,{"date":2177,"open":2178,"high":1829,"low":2179,"close":1624,"change":2180,"percent_change":1251,"volume":2181,"transactions":9,"vwap":1624},"2025-07-08",51.035,50.905,0.235,1000800,{"date":2183,"open":1888,"high":2184,"low":1822,"close":1638,"change":79,"percent_change":1036,"volume":2185,"transactions":9,"vwap":1638},"2025-07-07",51.435,1406400,{"date":2187,"open":2188,"high":2189,"low":1818,"close":1951,"change":1088,"percent_change":371,"volume":2190,"transactions":9,"vwap":1951},"2025-07-03",51.395,51.54,840000,{"date":2192,"open":1800,"high":2188,"low":1653,"close":1783,"change":1719,"percent_change":456,"volume":2193,"transactions":9,"vwap":1783},"2025-07-02",1216400,{"date":2195,"open":2196,"high":2138,"low":2197,"close":1894,"change":1945,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1894},"2025-07-01",50.325,50.285,1.74,2934400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1466,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-06-30",50.16,50.415,50,50.35,0.39,2137600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":688,"percent_change":1251,"volume":2214,"transactions":9,"vwap":2213},"2025-06-27",50.0099983,50.39,49.925,50.155,962200,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2212,"change":910,"percent_change":697,"volume":2220,"transactions":9,"vwap":2212},"2025-06-26",49.8,49.975,49.72,1015600,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-06-25",50.084999,49.54,49.59,-0.765,-1.52,907200,{"date":2230,"open":2231,"high":2203,"low":2232,"close":2233,"change":456,"percent_change":23,"volume":2234,"transactions":9,"vwap":2233},"2025-06-24",50.265,50.040001,50.355,2377200,{"date":2236,"open":2237,"high":26,"low":2238,"close":2239,"change":193,"percent_change":1393,"volume":2240,"transactions":9,"vwap":2239},"2025-06-23",49.555,49.41,50.095001,1457400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":429,"percent_change":141,"volume":2247,"transactions":9,"vwap":2246},"2025-06-20",49.745,49.81,49.44,49.505,992600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1370,"percent_change":1370,"volume":1284,"transactions":9,"vwap":2253},"2025-06-18",49.635,49.895,49.545,49.585,{"date":2255,"open":2256,"high":2204,"low":2257,"close":2253,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2253},"2025-06-17",49.985,49.56,-0.56,-1.12,766400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":131,"volume":2268,"transactions":9,"vwap":2266},"2025-06-16",50.12,50.385,50.014999,50.145,0.25,1155200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2251,"change":993,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2251},"2025-06-13",50.26,50.465,49.815,-1.29,1495000,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":688,"percent_change":1251,"volume":2281,"transactions":9,"vwap":2279},"2025-06-12",50.255,50.545,50.075001,959800,{"date":2283,"open":2284,"high":1716,"low":2285,"close":2286,"change":1901,"percent_change":1911,"volume":2287,"transactions":9,"vwap":2286},"2025-06-11",50.52,50.185,50.315,899800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":688,"percent_change":1251,"volume":2294,"transactions":9,"vwap":2293},"2025-06-10",50.335,50.675,50.31,50.59,904200,{"date":2296,"open":2297,"high":1716,"low":2298,"close":2299,"change":2300,"percent_change":49,"volume":2301,"transactions":9,"vwap":2299},"2025-06-09",50.34,50.055,50.36,0.035,1329800,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2196,"change":1266,"percent_change":674,"volume":2307,"transactions":9,"vwap":2196},"2025-06-06",50.235,50.46,50.105,972200,{"date":2309,"open":2223,"high":2310,"low":2311,"close":2251,"change":2312,"percent_change":307,"volume":2313,"transactions":9,"vwap":2251},"2025-06-05",50.125,49.795,-0.245,1636600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1188,"percent_change":1626,"volume":2320,"transactions":9,"vwap":2319},"2025-06-04",50.28,50.42,50.13,50.14,1182400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":317,"percent_change":332,"volume":2327,"transactions":9,"vwap":2326},"2025-06-03",50.025002,50.305,49.805,50.27,2174400,{"date":2329,"open":2263,"high":2263,"low":2257,"close":2330,"change":1515,"percent_change":1104,"volume":2331,"transactions":9,"vwap":2330},"2025-06-02",50.11,1121400,{"date":2333,"open":2334,"high":2290,"low":2335,"close":2285,"change":548,"percent_change":255,"volume":2336,"transactions":9,"vwap":2285},"2025-05-30",49.89,49.825,1065400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2239,"change":696,"percent_change":464,"volume":2342,"transactions":9,"vwap":2239},"2025-05-29",49.91,50.099998,49.595,974400,{"date":2344,"open":2345,"high":2324,"low":2346,"close":2347,"change":2348,"percent_change":2259,"volume":2349,"transactions":9,"vwap":2347},"2025-05-28",50.225,49.695,49.725,-0.565,787400,{"date":2351,"open":2251,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-05-27",50.295,49.76,50.29,0.78,1.58,2112000,{"date":2359,"open":2360,"high":2250,"low":2361,"close":2362,"change":1811,"percent_change":1381,"volume":2363,"transactions":9,"vwap":2362},"2025-05-23",49.265,49.125,49.51,922400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":151,"volume":2371,"transactions":9,"vwap":2369},"2025-05-22",49.765,49.84,49.27,49.615,-0.195,793200,{"date":2373,"open":2374,"high":1716,"low":2244,"close":2244,"change":1216,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2244},"2025-05-21",50.5,-1.99,1536400,{"date":2378,"open":2379,"high":2178,"low":1692,"close":1822,"change":411,"percent_change":1594,"volume":2380,"transactions":9,"vwap":1822},"2025-05-20",50.865,896400,{"date":2382,"open":2383,"high":2384,"low":1801,"close":2385,"change":1515,"percent_change":1104,"volume":2386,"transactions":9,"vwap":2385},"2025-05-19",50.655,51.02,50.96,768800,{"date":2388,"open":2279,"high":2178,"low":2297,"close":2178,"change":1548,"percent_change":530,"volume":2389,"transactions":9,"vwap":2178},"2025-05-16",985200,{"date":2391,"open":2392,"high":2305,"low":2393,"close":2305,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2305},"2025-05-15",49.645,49.64,0.87,1.75,1394200,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2225,"change":79,"percent_change":68,"volume":2401,"transactions":9,"vwap":2225},"2025-05-14",49.99,49.445,1184400,{"date":2403,"open":2297,"high":2205,"low":2404,"close":2405,"change":1224,"percent_change":1097,"volume":2406,"transactions":9,"vwap":2405},"2025-05-13",50.02,50.049999,2013600,{"date":2408,"open":2340,"high":2205,"low":2409,"close":2205,"change":1419,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2205},"2025-05-12",49.935,2.3,1304800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":447,"volume":2419,"transactions":9,"vwap":2417},"2025-05-09",49.4,49.405,49.16,49.22,-0.095,801200,{"date":2421,"open":2360,"high":2244,"low":2422,"close":2423,"change":438,"percent_change":1418,"volume":2424,"transactions":9,"vwap":2423},"2025-05-08",49.13,49.315,1817600,{"date":2426,"open":2427,"high":2417,"low":2428,"close":2429,"change":2267,"percent_change":1342,"volume":2430,"transactions":9,"vwap":2429},"2025-05-07",49.0050011,48.775,49.014999,884400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":182,"percent_change":1804,"volume":2437,"transactions":9,"vwap":2436},"2025-05-06",48.94,49.115,48.675,48.765,655200,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1911,"volume":2445,"transactions":9,"vwap":2443},"2025-05-05",49.28,49.43,49.055,49.185,-0.265,611200,{"date":2447,"open":2448,"high":2224,"low":2434,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-05-02",49.2,49.45,0.725,1.49,790200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":213,"volume":2460,"transactions":9,"vwap":2458},"2025-05-01",48.885,49.084999,48.565,48.725,-0.375,849400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":680,"volume":2468,"transactions":9,"vwap":2466},"2025-04-30",48.75,49.205,48.19,49.099998,0.215,1430600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2455,"change":607,"percent_change":475,"volume":2474,"transactions":9,"vwap":2455},"2025-04-29",48.52,48.97,48.39,1142000,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":955,"percent_change":1088,"volume":2481,"transactions":9,"vwap":2480},"2025-04-28",48.58,48.795,48.25,48.595,986000,{"date":2483,"open":2478,"high":2484,"low":35,"close":2485,"change":1017,"percent_change":120,"volume":2486,"transactions":9,"vwap":2485},"2025-04-25",48.815,48.545,1154000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":456,"percent_change":333,"volume":2493,"transactions":9,"vwap":2492},"2025-04-24",48.585,48.915,48.2,48.855,1088000,{"date":39,"open":2495,"high":2496,"low":2497,"close":2480,"change":1911,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2480},49.135,49.475,48.36,-1.1,1659000,{"status":2501,"indices":2502,"watchlist":2539,"sectors":2561,"benchmarks":2611},"success",[2503,2508,2514,2520,2527,2533],{"symbol":2504,"name":2505,"price":2506,"change":1837,"pct_change":769,"is_up":11,"sparkline":2507,"date":5},"SPX","S&P 500",7773.95,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2509,"name":2510,"price":2511,"change":2512,"pct_change":2394,"is_up":11,"sparkline":2513,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2515,"name":2516,"price":2517,"change":2518,"pct_change":255,"is_up":11,"sparkline":2519,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2521,"name":2522,"price":2523,"change":2524,"pct_change":2525,"is_up":11,"sparkline":2526,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2528,"name":2529,"price":2530,"change":2531,"pct_change":769,"is_up":11,"sparkline":2532,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2534,"name":2535,"price":2536,"change":2537,"pct_change":1618,"is_up":11,"sparkline":2538,"date":5},"VIX","CBOE VIX",15.52,0.21,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2540,2547,2554],{"symbol":2541,"name":2542,"price":2543,"change":2544,"pct_change":2545,"is_up":11,"sparkline":2546,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2548,"name":2549,"price":2550,"change":2551,"pct_change":181,"is_up":2552,"sparkline":2553,"date":5},"AAPL","Apple Inc",332.89,-0.8,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2555,"name":2556,"price":2557,"change":2558,"pct_change":2559,"is_up":11,"sparkline":2560,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2562,2566,2571,2576,2581,2585,2589,2593,2598,2602,2606],{"name":2563,"etf":2564,"change":519,"price":2565,"is_up":11},"Technology","XLK",200.93,{"name":2567,"etf":2568,"change":2569,"price":2570,"is_up":11},"Financials","XLF",0.73,53.88,{"name":2572,"etf":2573,"change":2574,"price":2575,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":2577,"etf":2578,"change":2579,"price":2580,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":2582,"etf":2583,"change":360,"price":2584,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2586,"etf":2587,"change":1006,"price":2588,"is_up":11},"Energy","XLE",63.44,{"name":2590,"etf":2591,"change":548,"price":2592,"is_up":11},"Industrials","XLI",170.1,{"name":2594,"etf":2595,"change":2596,"price":2597,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2599,"etf":2600,"change":351,"price":2601,"is_up":2552},"Real Estate","XLRE",40.67,{"name":2603,"etf":2604,"change":2579,"price":2605,"is_up":11},"Utilities","XLU",39.97,{"name":2607,"etf":2608,"change":2609,"price":2610,"is_up":11},"Comm Services","XLC",1.17,111.61,[2612,2616,2621,2625],{"ticker":2613,"name":2614,"price":2615,"change":1081,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2617,"name":2618,"price":2619,"change":2620,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2622,"name":2623,"price":2624,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2626,"name":2627,"price":2628,"change":769,"is_up":11},"IWM","iShares Russell 2000",283.39]