[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONEV":3,"stock-historical-ONEV":29,"homepage-market-summary":2606},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ONEV","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR Russell 1000 Low Volatility Focus ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0978,2.9523,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},140.75,141.04,141.06,140.4523,0.2977,0.21,3883.80318,151.87,129.054001,14762.242323785715,51.3,2725,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},121.37,12583,4592685.065594,14.64,"2025-04-24",[40,43,53,64,74,84,94,103,112,121,130,139,147,156,164,174,183,193,203,213,223,232,243,254,265,276,286,295,305,314,325,333,342,351,361,371,380,390,398,408,416,426,435,443,453,464,474,484,493,501,510,520,530,539,549,559,569,578,587,598,607,616,624,632,639,646,652,659,666,674,681,688,694,703,711,719,726,734,742,749,756,765,773,781,787,795,802,809,818,824,830,839,846,852,858,866,874,882,888,895,902,910,917,924,933,941,947,953,960,966,974,981,988,995,1000,1008,1014,1020,1028,1036,1041,1048,1054,1061,1068,1075,1083,1088,1095,1101,1108,1116,1123,1130,1137,1146,1154,1159,1165,1172,1179,1186,1194,1200,1207,1215,1220,1228,1234,1240,1244,1250,1256,1262,1270,1277,1283,1291,1298,1304,1312,1318,1324,1332,1340,1347,1353,1360,1367,1374,1382,1388,1395,1401,1406,1412,1421,1427,1435,1443,1451,1458,1462,1467,1473,1480,1488,1496,1505,1512,1519,1526,1532,1538,1545,1549,1555,1561,1568,1572,1578,1583,1589,1595,1601,1608,1615,1622,1627,1634,1641,1647,1653,1659,1666,1672,1679,1685,1693,1697,1704,1712,1719,1725,1732,1737,1743,1749,1754,1760,1766,1773,1780,1786,1792,1798,1803,1809,1814,1822,1827,1832,1837,1842,1849,1853,1860,1867,1873,1881,1888,1893,1897,1903,1910,1916,1923,1929,1934,1942,1947,1954,1960,1967,1974,1980,1988,1995,2002,2008,2014,2021,2027,2035,2040,2046,2052,2057,2062,2070,2076,2083,2088,2096,2101,2108,2114,2119,2124,2130,2137,2143,2150,2158,2164,2170,2176,2184,2189,2196,2204,2213,2219,2226,2232,2237,2243,2249,2257,2263,2270,2276,2282,2287,2293,2299,2305,2309,2314,2322,2328,2335,2343,2350,2356,2363,2370,2376,2383,2389,2395,2401,2405,2411,2418,2423,2429,2434,2439,2445,2451,2456,2461,2469,2476,2483,2490,2498,2503,2508,2513,2520,2526,2532,2538,2544,2551,2559,2565,2573,2578,2583,2589,2595,2602],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},107,140.9134,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",139.72,140.73,139.71,0.7849,0.56,3211.171774,87,140.2405,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-02",139.77,139.8699,139.6138,139.6674,0.1313,0.09,4353.522969,72,139.697,{"date":65,"open":66,"high":67,"low":66,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",138.44,139.679,139.5361,0.6141,0.44,6205.412553,85,139.3706,{"date":75,"open":76,"high":77,"low":78,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-30",139.75,139.79,138.922,-0.8856,-0.63,1859.4136,63,139.5986,{"date":85,"open":86,"high":87,"low":88,"close":87,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-29",139.35,139.8076,139.12,-0.31,-0.22,3867.2339,75,139.3806,{"date":95,"open":96,"high":97,"low":98,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":72,"vwap":102},"2026-09-28",140.15,140.23,140.1176,-0.5499,-0.39,1769.7022,140.1609,{"date":104,"open":105,"high":106,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-25",140.27,140.6675,0.3686,0.26,2086.805271,82,140.4724,{"date":113,"open":114,"high":114,"low":115,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-24",141.47,140.2989,-1.0039,-0.71,3686.102661,110,140.6623,{"date":122,"open":123,"high":123,"low":124,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-23",142.09,141.3028,-1.1047,-0.78,3214.012667,86,141.829,{"date":131,"open":132,"high":132,"low":133,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-22",143.24,142.4075,-0.4651,-0.33,4303.431665,186,142.7446,{"date":140,"open":141,"high":141,"low":142,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":41,"vwap":146},"2026-09-21",143.55,142.8726,-0.9566,-0.67,2845.507013,143.1346,{"date":148,"open":149,"high":150,"low":151,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":72,"vwap":155},"2026-09-18",143.845,144.17,143.8292,-1.1643,-0.8,3329.2237,144.0387,{"date":157,"open":158,"high":158,"low":159,"close":159,"change":160,"percent_change":60,"volume":161,"transactions":162,"vwap":163},"2026-09-17",145.21,144.9935,0.1337,820.2029,81,145.2066,{"date":165,"open":166,"high":167,"low":168,"close":169,"change":170,"percent_change":126,"volume":171,"transactions":172,"vwap":173},"2026-09-16",145.67,145.9921,144.4109,144.8598,-1.1404,3039.9199,67,144.9766,{"date":175,"open":176,"high":176,"low":177,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-15",146.63,146.0002,-0.8999,-0.61,3263.7821,84,146.2939,{"date":184,"open":185,"high":186,"low":185,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-14",146.41,147.16,146.9001,1.1172,0.77,3355.2551,78,146.8581,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-11",146.1,145.4202,145.7829,0.8023,0.55,3372.4571,69,145.7156,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",145.4,144.955,144.9806,-0.7056,-0.48,1793.92708,55,145.1854,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-09",146.7,145.5403,145.6862,-1.3983,-0.95,2629.845884,122,145.8157,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",147.9,147.0845,-2.0138,-1.35,2576.705262,99,147.5807,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-04",149.09,149.75,149.05,149.0983,-0.9265,-0.62,51732.332459,128,149.1974,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-03",149.66,150.2,149.19,150.0248,0.7528,0.5,52030.2451,90,150.0477,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-02",149.495,149.5799,149.27,149.272,0.6716,0.45,2344.166396,70,149.3776,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-01",149.54,149.65,148.55,148.6004,-0.6029,-0.4,5299.659731,114,148.7449,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-31",149.95,149.15,149.2033,-1.2467,-0.83,2518.220111,91,149.4058,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-28",150.76,150.45,-0.04,-0.03,2783.202585,53,150.6242,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-27",151,150.33,150.49,-1.12,-0.74,3015.356408,60,150.7906,{"date":306,"open":307,"high":24,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-26",151.23,151.61,0.31,0.2,1256.6848,88,151.7486,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-25",151.4,151.5,151.225,151.3,-0.5694,-0.37,2372.425508,68,151.3256,{"date":326,"open":327,"high":24,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":92,"vwap":332},"2026-08-24",150.94,151.8694,0.8694,0.58,2664.5841,151.6603,{"date":334,"open":335,"high":336,"low":337,"close":297,"change":338,"percent_change":339,"volume":340,"transactions":323,"vwap":341},"2026-08-21",151.19,151.2,150.965,0.64,0.43,2688.44123,151.0583,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":272,"volume":349,"transactions":191,"vwap":350},"2026-08-20",150.82,150.8599,150.34,150.36,-0.6061,1376.236274,150.7383,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-19",150.66,151.8201,150.9661,1.1423,0.76,3387.836088,77,151.3902,{"date":362,"open":363,"high":353,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-18",150.17,149.79,149.8238,0.2367,0.16,5085.28261,137,150.441,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":241,"vwap":379},"2026-08-17",150.5,149.58,149.5871,-1.6035,-1.06,16873.809271,149.626,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-14",151.27,151.04,151.1906,0.04,0.03,1402.61119,58,151.1154,{"date":391,"open":299,"high":392,"low":393,"close":392,"change":394,"percent_change":395,"volume":396,"transactions":172,"vwap":397},"2026-08-13",151.1506,150.0201,1.2213,0.81,1438.729498,150.5121,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-12",149.51,150.19,149.9293,-0.2115,-0.14,1827.96881,96,149.7926,{"date":409,"open":363,"high":410,"low":411,"close":411,"change":412,"percent_change":386,"volume":413,"transactions":414,"vwap":415},"2026-08-11",150.65,150.1408,0.0458,3997.588046,124,150.4681,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-10",150.2664,150.315,150.095,-0.685,-0.45,1951.786761,94,150.2033,{"date":427,"open":364,"high":428,"low":364,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-07",150.848252,150.78,0.8072,0.54,2512.0838,98,150.6226,{"date":436,"open":327,"high":327,"low":437,"close":438,"change":439,"percent_change":291,"volume":440,"transactions":441,"vwap":442},"2026-08-06",149.74,149.9728,-0.0387,3145.159749,103,149.9148,{"date":444,"open":445,"high":353,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-05",150.58,149.39,150.0115,-0.3668,-0.24,4727.3935,166,150.0417,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-04",148.94,150.42,148.44,150.3783,1.3969,0.94,6012.835968,156,149.4939,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-03",149.060815,148.51,148.9814,1.1714,0.79,2931.3496,121,148.7506,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-31",148.25,147.54,147.81,-0.7501,-0.5,2099.800855,97,147.944,{"date":485,"open":278,"high":278,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-07-30",147.125,148.5601,-2.0774,-1.38,2768.6277,106,147.9596,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":272,"volume":498,"transactions":499,"vwap":500},"2026-07-29",150.62,150.6375,-0.5994,1121.622061,101,150.8208,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-28",149.6,151.2369,3.0223,2.04,3092.836313,372,151.0061,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-27",148.18,148.385,148.2146,1.3053,0.89,2085.45922,105,148.2869,{"date":521,"open":522,"high":523,"low":524,"close":523,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-24",146.42,146.9093,146.37,2.1743,1.5,6615.870643,187,146.427,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":406,"vwap":538},"2026-07-23",144.35,145.115,144.735,-0.4086,-0.28,3751.538,144.5933,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":441,"vwap":548},"2026-07-22",145.08,145.38,144.71,145.1436,0.0736,0.05,3656.285832,144.9756,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":144,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-21",145.36,145.46,144.6006,145.07,-0.46,2372.195,59,145.2019,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-20",146.1464,145.54,145.74,-0.72,-0.49,111133.949199,251,145.8031,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":422,"volume":575,"transactions":576,"vwap":577},"2026-07-17",147.19,146.16,146.46,-0.66,90561.88,104,146.3308,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-16",144.55,147.12,2.92,2.02,98730.178,112,146.6139,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-15",144.18,145.44,144.035,144.2,-0.68,-0.47,109930.616902,309,144.3171,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":491,"vwap":606},"2026-07-14",145.68,144.73,144.88,-1.0671,-0.73,3844.989897,144.9933,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":431,"volume":614,"transactions":51,"vwap":615},"2026-07-13",145.85,146.08,145.775,145.9471,0.7811,3375.7879,145.9434,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-10",145.3,145.0099945,145.166,0.862,0.6,1500,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-09",144.050003,144.84,144.304,0.218,0.15,3700,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-08",144.52,144.085999,-2.044,-1.4,4300,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":339,"volume":645,"transactions":9,"vwap":643},"2026-07-07",146.22,147.41,146.13,0.624,14300,{"date":647,"open":648,"high":648,"low":602,"close":649,"change":650,"percent_change":272,"volume":651,"transactions":9,"vwap":649},"2026-07-06",146.050003,145.506,-0.58,5300,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-02",144.49001,146.085999,2.226,1.55,1900,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":49,"volume":665,"transactions":9,"vwap":663},"2026-07-01",143.74001,144.72,143.86,0.795,3900,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-30",142.67999,143.364,143.065002,-0.294,-0.21,1700,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":100,"volume":680,"transactions":9,"vwap":678},"2026-06-29",144.37,143,143.35899,-0.561,96000,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":395,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-06-26",142.74001,144.080002,143.92,0.57,99800,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":70,"volume":687,"transactions":9,"vwap":692},"2026-06-25",144.25,142.95,143.11,0.622,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-24",141.87,143.059998,141.715,142.48801,1.22,0.86,91200,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-23",140.10001,141.457,141.26801,0.49,0.35,3600,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":594,"volume":718,"transactions":9,"vwap":716},"2026-06-22",140.67999,141.16,140.5,140.778,-0.671,2800,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-18",141.69,141.44901,-0.091,-0.06,1300,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-17",143.66,141.39999,141.53999,-2.337,-1.62,2500,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-16",144.27,144.63,143.877,-0.173,-0.12,4400,{"date":743,"open":744,"high":744,"low":745,"close":626,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":626},"2026-06-15",145.059998,143.94,-0.15,-0.1,6300,{"date":750,"open":751,"high":752,"low":751,"close":592,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":592},"2026-06-12",143.89999,144.36501,0.9,0.63,109800,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-11",142.431,143.36,142.020996,143.3,1.683,1.19,95400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":301,"volume":772,"transactions":9,"vwap":770},"2026-06-10",142.57001,143.24001,141.60001,141.617,-1.055,4600,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":776},"2026-06-09",142.66499,142.672,142.17,1.642,1.16,1800,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":80,"percent_change":786,"volume":718,"transactions":9,"vwap":785},"2026-06-08",141.45,142.059998,141.029999,-0.44,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":724,"volume":794,"transactions":9,"vwap":792},"2026-06-05",141.50999,142.20799,141.41,141.66,-0.09,3500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":199,"volume":733,"transactions":9,"vwap":800},"2026-06-04",141.62,142.19501,141.593,141.75,0.78,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":310,"volume":808,"transactions":9,"vwap":806},"2026-06-03",140.42,141.32001,140.97,0.286,7900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-02",140.24001,140.81,140.2,140.68401,0.534,0.38,3000,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":449,"volume":665,"transactions":9,"vwap":822},"2026-06-01",139.59,140.41,140.14999,-0.34,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":723,"percent_change":724,"volume":829,"transactions":9,"vwap":828},"2026-05-29",140.63,140.91,140.49001,41800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-28",140.53999,141.0099945,140.34,140.58099,-0.019,-0.01,8200,{"date":840,"open":841,"high":730,"low":832,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-27",140.85001,140.60001,-0.228,-0.16,135200,{"date":847,"open":848,"high":806,"low":848,"close":849,"change":850,"percent_change":709,"volume":851,"transactions":9,"vwap":849},"2026-05-26",140.31,140.828,0.488,5900,{"date":853,"open":854,"high":821,"low":854,"close":834,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":834},"2026-05-22",139.44,1.35,0.97,14600,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":861},"2026-05-21",138.11,138.99001,138.011002,0.243,0.18,6900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":856,"volume":873,"transactions":9,"vwap":871},"2026-05-20",137.67999,138.75,137.44,138.74699,1.332,4700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":209,"volume":881,"transactions":9,"vwap":879},"2026-05-19",137.53,138.187,137.41,137.41499,-0.663,2000,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":701,"volume":887,"transactions":9,"vwap":885},"2026-05-18",137.10001,138.078003,1.174,3800,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":300,"volume":894,"transactions":9,"vwap":892},"2026-05-15",138.039993,136.89,136.90401,-1.548,5000,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":673,"transactions":9,"vwap":899},"2026-05-14",138.813,138.33,138.452,0.192,0.14,{"date":903,"open":904,"high":905,"low":906,"close":904,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":904},"2026-05-13",138.25999,138.64,137.77,-0.36,-0.26,185400,{"date":911,"open":912,"high":913,"low":868,"close":914,"change":915,"percent_change":837,"volume":916,"transactions":9,"vwap":914},"2026-05-12",138.72,138.78,138.62,-0.018,195700,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":321,"volume":873,"transactions":9,"vwap":922},"2026-05-11",139.16,139.38,138.55499,138.638,-0.52,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-08",139.10001,139.28999,138.91,139.158,0.548,0.4,39900,{"date":934,"open":935,"high":927,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-07",139.285,138.50999,138.61,-1.239,-0.89,137600,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":946,"percent_change":357,"volume":718,"transactions":9,"vwap":944},"2026-05-06",139.58,139.849,139.56,1.059,{"date":948,"open":904,"high":949,"low":950,"close":951,"change":952,"percent_change":801,"volume":851,"transactions":9,"vwap":951},"2026-05-05",139.17,137.87,138.78999,1.073,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":733,"transactions":9,"vwap":957},"2026-05-04",138.46001,137.521,137.717,-1.162,-0.84,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":717,"percent_change":209,"volume":965,"transactions":9,"vwap":964},"2026-05-01",140.25999,138.86501,138.879,4900,{"date":967,"open":968,"high":820,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-30",138.16,138.070007,139.55,1.443,1.04,5400,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":741,"transactions":9,"vwap":978},"2026-04-29",138.69,138.080002,138.10699,-0.755,-0.54,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":710,"transactions":9,"vwap":985},"2026-04-28",138.34,139.020004,138.862,-0.348,-0.25,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":881,"transactions":9,"vwap":992},"2026-04-27",138.92,139.42999,139.21001,0.179,0.13,{"date":996,"open":997,"high":997,"low":928,"close":998,"change":999,"percent_change":239,"volume":881,"transactions":9,"vwap":998},"2026-04-24",139.71001,139.031006,-0.87,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-23",138.97,139.94,139.901,0.822,0.59,2600,{"date":1009,"open":1010,"high":1010,"low":990,"close":1011,"change":1012,"percent_change":923,"volume":1013,"transactions":9,"vwap":1011},"2026-04-22",140.57001,139.078995,-0.734,7700,{"date":1015,"open":46,"high":46,"low":1016,"close":1017,"change":1018,"percent_change":823,"volume":1019,"transactions":9,"vwap":1017},"2026-04-21",139.81,139.813,-0.475,3200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":22,"volume":1027,"transactions":9,"vwap":1025},"2026-04-20",140.52,140.52499,140.258,140.28799,0.296,3400,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-17",138.28,140.44,139.992,1.732,1.25,147900,{"date":1037,"open":1038,"high":904,"low":1038,"close":904,"change":1039,"percent_change":250,"volume":1040,"transactions":9,"vwap":904},"2026-04-16",137.48,0.688,105000,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":565,"volume":1047,"transactions":9,"vwap":1045},"2026-04-15",138.059998,137.395,137.57201,-0.676,5500,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":864,"volume":1027,"transactions":9,"vwap":1052},"2026-04-14",137.75,138.382,138.248,0.251,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-13",136.48,137.99699,0.968,0.71,4000,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":741,"transactions":9,"vwap":1065},"2026-04-10",138.35001,136.85001,137.029007,-1.298,-0.94,{"date":1069,"open":876,"high":1070,"low":876,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-09",138.776,138.327,0.157,0.11,5200,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-08",137.42,138.25,138.17,2.831,2.09,4100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":823,"percent_change":987,"volume":794,"transactions":9,"vwap":1087},"2026-04-07",135.5,135.67999,135.339,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-06",134.86,135.679,0.389,0.29,12900,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":70,"volume":1100,"transactions":9,"vwap":1098},"2026-04-02",133.75999,135.28999,0.596,2700,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":887,"transactions":9,"vwap":1105},"2026-04-01",134.11,135.029999,134.694,0.524,0.39,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-31",132.85001,134.19,134.17,2.146,1.63,96800,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":-6,"volume":1122,"transactions":9,"vwap":1120},"2026-03-30",133.23,131.57001,132.024002,-0.006,91300,{"date":1124,"open":1110,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":851,"transactions":9,"vwap":1127},"2026-03-27",133.196,131.75,132.029999,-1.327,-1,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":239,"volume":965,"transactions":9,"vwap":1135},"2026-03-26",133.28999,134.854,133.28,133.35699,-0.827,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-25",134.32001,134.67999,133.7,134.18401,0.814,0.61,4200,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-24",131.81,133.97,133.37,0.69,0.52,9600,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1156,"change":357,"percent_change":330,"volume":1158,"transactions":9,"vwap":1156},"2026-03-23",132.67999,133.62,7100,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":489,"volume":651,"transactions":9,"vwap":1163},"2026-03-20",133.85001,131.435,131.92,-1.84,{"date":1166,"open":1167,"high":1097,"low":1168,"close":1097,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1097},"2026-03-19",133.44,133.080002,-0.423,-0.32,6500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":725,"transactions":9,"vwap":1176},"2026-03-18",135.53,135.57201,134.183,-1.93,-1.42,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-17",136.845,136.11301,0.36,0.27,3300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":70,"volume":1193,"transactions":9,"vwap":1191},"2026-03-16",135.98,136.535,135.71001,135.75301,0.588,3100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1198,"change":740,"percent_change":793,"volume":1199,"transactions":9,"vwap":1198},"2026-03-13",136.029999,136.050003,135.16499,1600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":772,"transactions":9,"vwap":1204},"2026-03-12",135.53999,136.2,135.285,-1.335,-0.98,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":786,"volume":1214,"transactions":9,"vwap":1212},"2026-03-11",136.83,136.978,136.314,136.62,-0.6,2900,{"date":1216,"open":936,"high":936,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":887,"transactions":9,"vwap":1217},"2026-03-10",137.22,-1.339,-0.97,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":631,"transactions":9,"vwap":1225},"2026-03-09",137.57001,138.67,135.89999,138.55901,-0.029,-0.02,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1219,"volume":32,"transactions":9,"vwap":1231},"2026-03-06",138.56,138.588,138.54201,-1.354,{"date":1235,"open":714,"high":714,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":741,"transactions":9,"vwap":1237},"2026-03-05",139.61,139.942,-1.718,-1.21,{"date":1241,"open":1242,"high":1243,"low":1242,"close":792,"change":793,"percent_change":724,"volume":631,"transactions":9,"vwap":792},"2026-03-04",140.69,141.98,{"date":1245,"open":812,"high":1246,"low":1247,"close":800,"change":1248,"percent_change":999,"volume":1249,"transactions":9,"vwap":800},"2026-03-03",142.34,139.089996,-1.25,10000,{"date":1251,"open":1252,"high":1253,"low":1252,"close":677,"change":386,"percent_change":1254,"volume":1255,"transactions":9,"vwap":677},"2026-03-02",141.72,143.375,0.02,8500,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1074,"transactions":9,"vwap":1259},"2026-02-27",142.029999,142.97,0.46,0.32,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":338,"volume":1269,"transactions":9,"vwap":1267},"2026-02-26",141.92999,142.67799,141.735,142.50999,0.91,6400,{"date":1271,"open":1272,"high":1272,"low":1273,"close":769,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":769},"2026-02-25",142.45,140.84,-0.42,-0.3,6600,{"date":1278,"open":714,"high":1279,"low":714,"close":1280,"change":1281,"percent_change":1144,"volume":1282,"transactions":9,"vwap":1280},"2026-02-24",142.25999,142.020004,0.867,9400,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-23",142.12,140.71001,141.153,-1.281,-0.9,6100,{"date":1292,"open":790,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":665,"transactions":9,"vwap":1295},"2026-02-20",142.533,141.57001,142.43401,0.584,0.41,{"date":1299,"open":1300,"high":1300,"low":729,"close":1301,"change":1302,"percent_change":1303,"volume":887,"transactions":9,"vwap":1301},"2026-02-19",142.265,141.85001,-0.182,-0.13,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1269,"transactions":9,"vwap":1309},"2026-02-18",142.097,142.14,141.61,142.031998,0.682,0.48,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":80,"percent_change":786,"volume":748,"transactions":9,"vwap":1317},"2026-02-17",141.91,142.080002,140.64999,141.35001,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1243,"change":1322,"percent_change":1323,"volume":973,"transactions":9,"vwap":1243},"2026-02-13",141.059998,142.31,1.441,1.03,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-12",142.94,143.070007,140.539,-1.662,-1.17,10200,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-11",142.28,141.58,142.201,0.113,0.08,4500,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1339,"transactions":9,"vwap":1344},"2026-02-10",141.75999,142.39999,142.087997,0.595,0.42,{"date":1348,"open":1301,"high":1301,"low":1349,"close":1350,"change":1351,"percent_change":89,"volume":1352,"transactions":9,"vwap":1350},"2026-02-09",141.485,141.493,-0.447,7600,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-06",140.98,141.94,1.915,1.37,7400,{"date":1361,"open":1362,"high":1031,"low":1363,"close":1364,"change":1365,"percent_change":386,"volume":1366,"transactions":9,"vwap":1364},"2026-02-05",140.17,139.657,140.024994,0.038,13300,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":741,"transactions":9,"vwap":1371},"2026-02-04",138.63,140.369,139.987,1.792,1.3,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-03",138.86,137.64,138.19501,0.102,0.07,2400,{"date":1383,"open":1217,"high":1384,"low":1217,"close":1385,"change":1386,"percent_change":330,"volume":1387,"transactions":9,"vwap":1385},"2026-02-02",138.10001,138.093002,0.8,4800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1391,"change":1393,"percent_change":1394,"volume":1145,"transactions":9,"vwap":1391},"2026-01-30",136.84,137.293,136.44501,0.013,0.01,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":837,"volume":638,"transactions":9,"vwap":1399},"2026-01-29",137.78999,137.020004,137.28,-0.008,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":923,"volume":780,"transactions":9,"vwap":1404},"2026-01-28",137.91,137.28799,-0.721,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":321,"volume":1145,"transactions":9,"vwap":1409},"2026-01-27",137.97,138.0090027,137.75999,-0.507,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-26",138.39,138.75999,138.31,138.51601,0.232,0.17,2100,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":594,"volume":1426,"transactions":9,"vwap":1424},"2026-01-23",138.14999,138.284,-0.659,1400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":665,"transactions":9,"vwap":1432},"2026-01-22",139.39,139.5,138.89,138.94299,-0.097,-0.07,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-21",137.69,139.11,139.039993,1.917,1.4,16600,{"date":1444,"open":876,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-20",138.12,137.054993,137.123,-1.889,-1.36,8000,{"date":1452,"open":1453,"high":1453,"low":1376,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-16",139.31,139.011993,-0.568,-0.41,11200,{"date":1459,"open":912,"high":1460,"low":912,"close":943,"change":1461,"percent_change":801,"volume":1074,"transactions":9,"vwap":943},"2026-01-15",139.69,1.076,{"date":1463,"open":878,"high":1464,"low":878,"close":1465,"change":1466,"percent_change":1059,"volume":873,"transactions":9,"vwap":1465},"2026-01-14",138.55,138.504,0.973,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":546,"volume":1185,"transactions":9,"vwap":1471},"2026-01-13",137.88,137.241,137.53101,0.071,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":994,"percent_change":60,"volume":1479,"transactions":9,"vwap":1478},"2026-01-12",137.27,137.60001,137.16,137.46001,102500,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-09",137.175,137.55,137.33,0.73,0.53,105900,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-08",134.82001,136.82001,136.60001,1.664,1.23,7800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-07",135.52,135.60001,134.80499,134.936,-1.468,-1.08,8800,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1504,"transactions":9,"vwap":1509},"2026-01-06",134.8,136.56,136.40401,1.254,0.93,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":753,"volume":1518,"transactions":9,"vwap":1516},"2026-01-05",133.95,135.32001,135.14999,1.212,34800,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":49,"volume":710,"transactions":9,"vwap":1524},"2026-01-02",133.46001,134.2,132.743,133.938,0.752,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":718,"transactions":9,"vwap":1529},"2025-12-31",134.34,133.186,-1.024,-0.76,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1536,"change":1537,"percent_change":449,"volume":1269,"transactions":9,"vwap":1536},"2025-12-30",134.5,134.50999,134.21001,-0.326,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":90,"volume":710,"transactions":9,"vwap":1543},"2025-12-29",134.83,134.89799,134.35699,134.536,-0.295,{"date":1546,"open":1547,"high":1548,"low":1528,"close":1548,"change":290,"percent_change":291,"volume":1060,"transactions":9,"vwap":1548},"2025-12-26",134.75,134.83099,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1297,"volume":665,"transactions":9,"vwap":1553},"2025-12-24",134.45,134.91,134.871,0.551,{"date":1556,"open":1557,"high":1557,"low":1522,"close":1139,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1139},"2025-12-23",134.53,-0.368,-0.27,208000,{"date":1562,"open":1522,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":965,"transactions":9,"vwap":1565},"2025-12-22",134.896,133.92,134.688,-0.112,-0.08,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1507,"change":1394,"percent_change":1394,"volume":1158,"transactions":9,"vwap":1507},"2025-12-19",134.62,135.089996,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":385,"percent_change":386,"volume":1255,"transactions":9,"vwap":1577},"2025-12-18",135.36,135.42,134.60001,134.78999,{"date":1579,"open":1570,"high":1580,"low":1581,"close":1547,"change":1582,"percent_change":630,"volume":1352,"transactions":9,"vwap":1547},"2025-12-17",135.23,134.485,0.202,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":564,"volume":718,"transactions":9,"vwap":1587},"2025-12-16",135.13499,134.38,134.548,-0.975,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1261,"volume":1027,"transactions":9,"vwap":1593},"2025-12-15",135.7,135.039993,135.52299,0.438,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1598,"change":1600,"percent_change":449,"volume":623,"transactions":9,"vwap":1598},"2025-12-12",135.054993,135.085007,134.98,-0.331,{"date":1602,"open":1174,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":753,"volume":1607,"transactions":9,"vwap":1605},"2025-12-11",135.689,135.395,135.416,1.211,5700,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1193,"transactions":9,"vwap":1612},"2025-12-10",132.895,134.39799,134.205,1.921,1.45,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":894,"transactions":9,"vwap":1619},"2025-12-09",132.39,132.63,132.284,-0.383,-0.29,{"date":1623,"open":1167,"high":1167,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":665,"transactions":9,"vwap":1624},"2025-12-08",132.66701,-1.233,-0.92,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":994,"volume":1282,"transactions":9,"vwap":1632},"2025-12-05",133.31,134.24001,133.27,133.89999,0.173,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1254,"volume":1007,"transactions":9,"vwap":1639},"2025-12-04",134.16,134.25999,133.52,133.72701,0.029,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":709,"volume":1646,"transactions":9,"vwap":1644},"2025-12-03",133.91901,133.698,0.463,5800,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":135,"volume":1145,"transactions":9,"vwap":1651},"2025-12-02",133.8,133.12,133.235,-0.437,{"date":1654,"open":1543,"high":1547,"low":1655,"close":1656,"change":1657,"percent_change":1626,"volume":1658,"transactions":9,"vwap":1656},"2025-12-01",133.66,133.672,-1.243,5600,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1100,"transactions":9,"vwap":1663},"2025-11-28",134.78,135.10001,134.91499,0.253,0.19,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":261,"volume":1027,"transactions":9,"vwap":1670},"2025-11-26",134.73,135.042007,134.662,0.606,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1678,"volume":1214,"transactions":9,"vwap":1676},"2025-11-25",132.089996,134.13,134.056,2.113,1.6,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1419,"volume":710,"transactions":9,"vwap":1683},"2025-11-24",131.5,132.3,131.94299,0.228,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1214,"transactions":9,"vwap":1690},"2025-11-21",129.81,132.25,129.795,131.715,2.661,2.06,{"date":1694,"open":1695,"high":1695,"low":25,"close":25,"change":1696,"percent_change":980,"volume":1199,"transactions":9,"vwap":25},"2025-11-20",130.84,-0.699,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":574,"volume":1703,"transactions":9,"vwap":1701},"2025-11-19",130.45,129.39799,129.75301,-0.861,5100,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-18",129.59,130.86,130.614,0.426,0.33,6700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1420,"transactions":9,"vwap":1716},"2025-11-17",131.67999,131.89999,130.188,-1.437,-1.09,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":594,"volume":1060,"transactions":9,"vwap":1723},"2025-11-14",131.84399,132.14999,131.625,-0.615,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":939,"percent_change":144,"volume":1731,"transactions":9,"vwap":1730},"2025-11-13",132.53,133.42999,132.23,132.24001,2300,{"date":1733,"open":1156,"high":1734,"low":1156,"close":1735,"change":1736,"percent_change":22,"volume":817,"transactions":9,"vwap":1735},"2025-11-12",133.58,133.13,0.282,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1144,"volume":651,"transactions":9,"vwap":1741},"2025-11-11",131.89,132.98,132.84801,0.812,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":310,"volume":1060,"transactions":9,"vwap":1747},"2025-11-10",132.33,131,132.035995,0.266,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":972,"volume":718,"transactions":9,"vwap":1752},"2025-11-07",130.35001,131.77,1.356,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":239,"volume":718,"transactions":9,"vwap":1758},"2025-11-06",131.070007,130.25999,130.414,-0.817,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1152,"volume":638,"transactions":9,"vwap":1764},"2025-11-05",130.39,131.56,131.231,0.675,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":1772,"volume":1019,"transactions":9,"vwap":1770},"2025-11-04",129.41,130.67,130.556,0.323,0.25,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1274,"volume":1145,"transactions":9,"vwap":1778},"2025-11-03",130.23,130.259,129.55701,130.233,-0.554,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1393,"percent_change":1394,"volume":817,"transactions":9,"vwap":1785},"2025-10-31",130.481,130.825,130.37,130.787,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":987,"volume":973,"transactions":9,"vwap":1790},"2025-10-30",130.57001,132,130.774,-0.325,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1330,"volume":1193,"transactions":9,"vwap":1796},"2025-10-29",131.99001,132.46001,131.098999,-1.558,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":117,"volume":1703,"transactions":9,"vwap":1801},"2025-10-28",133.45,132.657,-0.945,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":1808,"percent_change":1093,"volume":873,"transactions":9,"vwap":1806},"2025-10-27",133.55,133.60201,133.34,0.387,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":740,"volume":623,"transactions":9,"vwap":1812},"2025-10-24",133.81,133.215,-0.154,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1426,"transactions":9,"vwap":1819},"2025-10-23",133.089996,133.409,132.78999,133.369,0.403,0.3,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":209,"volume":1381,"transactions":9,"vwap":1825},"2025-10-22",133.67999,132.966,-0.644,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":686,"percent_change":339,"volume":1339,"transactions":9,"vwap":1831},"2025-10-21",132.64999,133.83,133.61,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":189,"volume":1145,"transactions":9,"vwap":1835},"2025-10-20",132.597,133.039993,1.011,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":338,"volume":725,"transactions":9,"vwap":1840},"2025-10-17",131.17,132.029007,0.843,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":887,"transactions":9,"vwap":1846},"2025-10-16",132.2,131.029999,131.186,-1.086,-0.82,{"date":1850,"open":1816,"high":1521,"low":1127,"close":1851,"change":1852,"percent_change":1434,"volume":887,"transactions":9,"vwap":1851},"2025-10-15",132.272,-0.087,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1859,"volume":1007,"transactions":9,"vwap":1857},"2025-10-14",130.703,132.57001,132.35899,1.415,1.08,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1151,"volume":1060,"transactions":9,"vwap":1865},"2025-10-13",130.87,131.265,130.27299,130.944,0.902,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":718,"transactions":9,"vwap":1870},"2025-10-10",132.21201,130.042007,-2.134,-1.61,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-09",133.53999,132.11099,132.17599,-1.517,-1.13,11600,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1184,"volume":1145,"transactions":9,"vwap":1886},"2025-10-08",133.63,133.92999,133.60001,133.69299,0.356,{"date":1889,"open":1890,"high":1890,"low":1735,"close":1891,"change":1892,"percent_change":422,"volume":710,"transactions":9,"vwap":1891},"2025-10-07",133.73,133.33701,-0.597,{"date":1894,"open":1111,"high":1111,"low":1890,"close":1895,"change":1896,"percent_change":404,"volume":887,"transactions":9,"vwap":1895},"2025-10-06",133.93401,-0.187,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1311,"volume":1214,"transactions":9,"vwap":1901},"2025-10-03",133.5,134.61,134.121,0.645,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1772,"volume":1214,"transactions":9,"vwap":1908},"2025-10-02",132.94,133.478,132.77699,133.476,0.339,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1640,"percent_change":1254,"volume":817,"transactions":9,"vwap":1915},"2025-10-01",133,133.19,132.791,133.13699,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":199,"volume":1922,"transactions":9,"vwap":1919},"2025-09-30",132.17,133.108,132.11,0.723,6200,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":901,"volume":794,"transactions":9,"vwap":1927},"2025-09-29",132.92999,131.995,132.38499,0.181,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1494,"volume":1100,"transactions":9,"vwap":1932},"2025-09-26",130.75999,132.20399,1.608,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1185,"transactions":9,"vwap":1939},"2025-09-25",131.44,131.47,130.44,130.59599,-1.462,-1.11,{"date":1943,"open":1745,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1254,"volume":1387,"transactions":9,"vwap":1945},"2025-09-24",132.42999,132.057999,0.027,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1184,"volume":1953,"transactions":9,"vwap":1951},"2025-09-23",131.7,132.39999,132.031006,0.351,17600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1714,"change":117,"percent_change":980,"volume":1959,"transactions":9,"vwap":1714},"2025-09-22",131.62,131.85001,131.21001,7200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1617,"change":1965,"percent_change":1213,"volume":1966,"transactions":9,"vwap":1617},"2025-09-19",132.66,132.993,132.34,-0.798,58300,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":261,"volume":1658,"transactions":9,"vwap":1972},"2025-09-18",132.50999,133.437,132.483,133.188,0.601,{"date":1975,"open":1976,"high":1977,"low":1856,"close":1978,"change":1979,"percent_change":724,"volume":673,"transactions":9,"vwap":1978},"2025-09-17",133.36,133.575,132.58701,-0.085,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":908,"volume":1987,"transactions":9,"vwap":1985},"2025-09-16",132.7,132.77,132.27,132.672,-0.352,7500,{"date":1989,"open":1564,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1074,"transactions":9,"vwap":1992},"2025-09-15",134.0099945,133.0019989,133.024002,-0.924,-0.69,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":794,"transactions":9,"vwap":1999},"2025-09-12",134.55,133.94,133.948,-1.193,-0.88,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":631,"transactions":9,"vwap":2005},"2025-09-11",132.89999,135.14101,2.199,1.65,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":135,"volume":718,"transactions":9,"vwap":2012},"2025-09-10",133.48,132.61,132.942,-0.442,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":1047,"transactions":9,"vwap":2018},"2025-09-09",133.84,133.16499,133.384,-0.797,-0.59,{"date":2022,"open":2023,"high":2023,"low":1141,"close":2024,"change":2025,"percent_change":2026,"volume":1193,"transactions":9,"vwap":2024},"2025-09-08",134.74001,134.181,-0.142,-0.11,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1261,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-05",134.47,135.24001,133.851,134.323,0.24,11000,{"date":2036,"open":2037,"high":2038,"low":1913,"close":2038,"change":2039,"percent_change":470,"volume":638,"transactions":9,"vwap":2038},"2025-09-04",133.49001,134.003006,1.052,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":2045,"percent_change":404,"volume":741,"transactions":9,"vwap":2043},"2025-09-03",132.8,132.951,132.52,-0.192,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":2051,"percent_change":100,"volume":1027,"transactions":9,"vwap":2049},"2025-09-02",132.67,133.14301,132.5,-0.527,{"date":2053,"open":2037,"high":2054,"low":2037,"close":2055,"change":2056,"percent_change":837,"volume":665,"transactions":9,"vwap":2055},"2025-08-29",134.105,133.67,-0.017,{"date":2058,"open":2017,"high":2059,"low":2017,"close":2059,"change":2060,"percent_change":2061,"volume":780,"transactions":9,"vwap":2059},"2025-08-28",133.687,-0.708,-0.53,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":1387,"transactions":9,"vwap":2067},"2025-08-27",133.88699,134.41,133.82001,134.395,0.68,0.51,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":740,"volume":665,"transactions":9,"vwap":2074},"2025-08-26",134,133.53,133.715,-0.163,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":817,"transactions":9,"vwap":2080},"2025-08-25",134.49001,134.92,133.87801,-1.012,-0.75,{"date":2084,"open":1835,"high":2085,"low":1835,"close":2086,"change":2087,"percent_change":1678,"volume":623,"transactions":9,"vwap":2086},"2025-08-22",135.20599,134.89,2.13,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1559,"volume":2095,"transactions":9,"vwap":2093},"2025-08-21",132.73,132.899,132.69501,132.75999,-0.353,2200,{"date":2097,"open":2042,"high":2098,"low":2042,"close":2099,"change":2100,"percent_change":1380,"volume":1214,"transactions":9,"vwap":2099},"2025-08-20",133.25999,133.11301,0.088,{"date":2102,"open":2103,"high":2073,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":894,"transactions":9,"vwap":2105},"2025-08-19",133.10001,132.74001,133.024994,1.165,0.88,{"date":2109,"open":1957,"high":2110,"low":1148,"close":2111,"change":2112,"percent_change":2113,"volume":1290,"transactions":9,"vwap":2111},"2025-08-18",132.22,131.86,-0.248,-0.19,{"date":2115,"open":1962,"high":1962,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":1082,"transactions":9,"vwap":2116},"2025-08-15",132.108,-0.462,-0.35,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1856,"change":1206,"percent_change":604,"volume":851,"transactions":9,"vwap":1856},"2025-08-14",132.174,132.72,131.98199,{"date":2125,"open":2126,"high":1805,"low":2126,"close":1805,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1805},"2025-08-13",131.39999,2.232,1.7,16100,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":2136,"volume":772,"transactions":9,"vwap":2134},"2025-08-12",129.75,131.32001,131.31799,1.53,1.18,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":908,"volume":1959,"transactions":9,"vwap":2141},"2025-08-11",130.12,129.67999,129.78799,-0.342,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1710,"volume":1047,"transactions":9,"vwap":2148},"2025-08-08",130.33,130.42999,129.98,130.13,0.432,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":873,"transactions":9,"vwap":2155},"2025-08-07",130.22,130.32001,129.35001,129.698,-0.217,-0.17,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":724,"volume":631,"transactions":9,"vwap":2162},"2025-08-06",129.73,130.17999,129.91499,-0.076,{"date":2165,"open":2166,"high":2139,"low":2167,"close":2168,"change":2169,"percent_change":901,"volume":1255,"transactions":9,"vwap":2168},"2025-08-05",129.77,129.53,129.991,0.176,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":651,"transactions":9,"vwap":2173},"2025-08-04",128.84,129.815,1.585,1.24,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":748,"transactions":9,"vwap":2181},"2025-08-01",128.21001,128.24001,127.375,128.23,-0.735,-0.57,{"date":2185,"open":2186,"high":2186,"low":2172,"close":2187,"change":2188,"percent_change":564,"volume":1658,"transactions":9,"vwap":2187},"2025-07-31",130.14,128.965,-0.93,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":838,"transactions":9,"vwap":2193},"2025-07-30",130.81,131.105,129.895,-1.035,-0.79,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":290,"volume":2203,"transactions":9,"vwap":2201},"2025-07-29",130.92,131.19,130.59,130.92999,-0.05,16500,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-07-28",131.41,131.60001,130.89999,130.98,-1.069,-0.81,63400,{"date":2214,"open":2215,"high":2216,"low":2126,"close":2217,"change":2218,"percent_change":250,"volume":1100,"transactions":9,"vwap":2217},"2025-07-25",131.92999,132.059998,132.048996,0.659,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":2211,"volume":2225,"transactions":9,"vwap":2223},"2025-07-24",132.25999,132.41,131.39,-1.07,13500,{"date":2227,"open":1950,"high":2228,"low":2229,"close":1795,"change":2230,"percent_change":2231,"volume":973,"transactions":9,"vwap":1795},"2025-07-23",132.48,132.065002,0.813,0.62,{"date":2233,"open":2153,"high":1714,"low":2153,"close":2234,"change":2235,"percent_change":2236,"volume":2034,"transactions":9,"vwap":2234},"2025-07-22",131.647,2.567,1.99,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2241,"change":2242,"percent_change":272,"volume":1450,"transactions":9,"vwap":2241},"2025-07-21",129.67,130.10001,129.080002,-0.522,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1303,"volume":1607,"transactions":9,"vwap":2247},"2025-07-18",130.38,129.39999,129.60201,-0.168,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2166,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2166},"2025-07-17",129.25,129.88,128.94,0.84,0.65,12100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":357,"percent_change":1006,"volume":1711,"transactions":9,"vwap":2262},"2025-07-16",128.75,129.050003,128.095001,128.92999,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-07-15",130.3,128.17,-2.14,-1.64,9900,{"date":2271,"open":2147,"high":1784,"low":2272,"close":2273,"change":630,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-14",129.662,130.31,0.12,11700,{"date":2277,"open":1788,"high":1788,"low":2278,"close":2279,"change":2280,"percent_change":2001,"volume":2281,"transactions":9,"vwap":2279},"2025-07-11",129.92999,130.16,-1.153,15200,{"date":2283,"open":2201,"high":2284,"low":2201,"close":2285,"change":2286,"percent_change":1183,"volume":1255,"transactions":9,"vwap":2285},"2025-07-10",131.88,131.313,0.477,{"date":2288,"open":2146,"high":2289,"low":2290,"close":2289,"change":2291,"percent_change":2292,"volume":1711,"transactions":9,"vwap":2289},"2025-07-09",130.836,129.95,0.366,0.28,{"date":2294,"open":2295,"high":2198,"low":2295,"close":2296,"change":2297,"percent_change":310,"volume":2298,"transactions":9,"vwap":2296},"2025-07-08",130,130.47,0.265,14100,{"date":2300,"open":2209,"high":2301,"low":2252,"close":2302,"change":2303,"percent_change":2195,"volume":2304,"transactions":9,"vwap":2302},"2025-07-07",131.2,130.205,-1.038,13400,{"date":2306,"open":2307,"high":2126,"low":1756,"close":2308,"change":1820,"percent_change":309,"volume":772,"transactions":9,"vwap":2308},"2025-07-03",131.25999,131.243,{"date":2310,"open":2311,"high":1845,"low":2312,"close":1695,"change":2157,"percent_change":1303,"volume":2313,"transactions":9,"vwap":1695},"2025-07-02",130.62,130.022003,19700,{"date":2315,"open":2316,"high":2317,"low":2260,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-07-01",129.56,131.75999,131.0099945,1.91,1.48,12500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":431,"percent_change":1346,"volume":1331,"transactions":9,"vwap":2327},"2025-06-30",128.52,129.157,128.44,129.10001,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":431,"percent_change":1346,"volume":2334,"transactions":9,"vwap":2333},"2025-06-27",128.17999,129.21001,128.0099945,128.56,14500,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":49,"volume":2342,"transactions":9,"vwap":2340},"2025-06-26",127.95,128.25,127.54,128.020004,0.714,16800,{"date":2344,"open":2338,"high":2338,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-06-25",127.3,127.306,-1.274,-0.99,10700,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":338,"percent_change":250,"volume":2355,"transactions":9,"vwap":2354},"2025-06-24",127.92,128.7,128.58,8400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":2361,"percent_change":330,"volume":2362,"transactions":9,"vwap":2359},"2025-06-23",126.78,127.94,126.46,0.738,6800,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":1450,"transactions":9,"vwap":2367},"2025-06-20",127.79,126.801,127.202,0.122,0.1,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2374,"change":2375,"percent_change":1380,"volume":887,"transactions":9,"vwap":2374},"2025-06-18",127.71,127.78,127.080002,0.089,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":117,"volume":1269,"transactions":9,"vwap":2381},"2025-06-17",127.28,127.64,126.86,126.991,-0.908,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2231,"volume":1276,"transactions":9,"vwap":2387},"2025-06-16",128.27,127.7,127.899,0.791,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2393,"change":2394,"percent_change":1330,"volume":1082,"transactions":9,"vwap":2393},"2025-06-13",127.76,128.42,127.108,-1.503,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":2400,"percent_change":1006,"volume":1387,"transactions":9,"vwap":2398},"2025-06-12",127.74,128.61099,127.676,0.756,{"date":2402,"open":2403,"high":2403,"low":2379,"close":2404,"change":1455,"percent_change":786,"volume":965,"transactions":9,"vwap":2404},"2025-06-11",128.98,127.855,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2033,"percent_change":1665,"volume":2410,"transactions":9,"vwap":2409},"2025-06-10",128.089996,128.67,128.423,37200,{"date":2412,"open":2333,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":851,"transactions":9,"vwap":2415},"2025-06-09",128.64999,127.68,128.183,-0.254,-0.2,{"date":2419,"open":2420,"high":2420,"low":2352,"close":2421,"change":2422,"percent_change":801,"volume":1731,"transactions":9,"vwap":2421},"2025-06-06",128.64,128.437,0.993,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2157,"volume":1082,"transactions":9,"vwap":2427},"2025-06-05",127.99,127.26,127.444,-0.219,{"date":2430,"open":2385,"high":2431,"low":2432,"close":2432,"change":2433,"percent_change":272,"volume":1711,"transactions":9,"vwap":2432},"2025-06-04",128.41,127.663,-0.519,{"date":2435,"open":2414,"high":2385,"low":2339,"close":2436,"change":2437,"percent_change":2438,"volume":873,"transactions":9,"vwap":2436},"2025-06-03",128.18201,0.943,0.74,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":1544,"percent_change":2444,"volume":1193,"transactions":9,"vwap":2443},"2025-06-02",126.523,127.31,127.239,-0.23,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":2450,"percent_change":2033,"volume":1060,"transactions":9,"vwap":2448},"2025-05-30",127.2,127.534,126.912,0.311,{"date":2452,"open":2442,"high":2442,"low":2453,"close":2454,"change":2455,"percent_change":2292,"volume":1145,"transactions":9,"vwap":2454},"2025-05-29",126.689,127.223,0.355,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2460,"change":2347,"percent_change":2348,"volume":894,"transactions":9,"vwap":2460},"2025-05-28",127.85,128.42999,126.868,{"date":2462,"open":2463,"high":2181,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-05-27",127.5,126.88,128.142,1.854,1.47,9100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":90,"volume":718,"transactions":9,"vwap":2474},"2025-05-23",125.648,126.538,125.502,126.288,-0.281,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":555,"volume":1007,"transactions":9,"vwap":2481},"2025-05-22",126.73,127.23,126.27,126.569,-0.591,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":1185,"transactions":9,"vwap":2487},"2025-05-21",128.49001,127.155,127.16,-2.314,-1.79,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":747,"volume":2497,"transactions":9,"vwap":2495},"2025-05-20",129.50999,130.059998,129.38,129.474,-0.125,8300,{"date":2499,"open":2500,"high":2132,"low":2500,"close":2501,"change":2502,"percent_change":994,"volume":794,"transactions":9,"vwap":2501},"2025-05-19",128.47,129.599,0.171,{"date":2504,"open":2458,"high":2505,"low":2458,"close":2505,"change":2506,"percent_change":2507,"volume":718,"transactions":9,"vwap":2505},"2025-05-16",129.42799,1.623,1.27,{"date":2509,"open":2510,"high":2458,"low":2510,"close":2511,"change":2512,"percent_change":855,"volume":651,"transactions":9,"vwap":2511},"2025-05-15",126.22,127.805,1.703,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":604,"volume":1027,"transactions":9,"vwap":2518},"2025-05-14",125.82,126.349,125.77,126.102,-0.923,{"date":2521,"open":2379,"high":2522,"low":2523,"close":2523,"change":2524,"percent_change":1274,"volume":2525,"transactions":9,"vwap":2523},"2025-05-13",128.22,127.025002,-0.538,14800,{"date":2527,"open":2528,"high":2528,"low":2358,"close":2529,"change":2530,"percent_change":1114,"volume":2531,"transactions":9,"vwap":2529},"2025-05-12",128.39,127.563,2.049,28000,{"date":2533,"open":2534,"high":2517,"low":2535,"close":2536,"change":2537,"percent_change":1567,"volume":718,"transactions":9,"vwap":2536},"2025-05-09",125.5,125.32,125.514,-0.101,{"date":2539,"open":2540,"high":2478,"low":2541,"close":2542,"change":2543,"percent_change":309,"volume":973,"transactions":9,"vwap":2542},"2025-05-08",125.98,125.61,125.615,0.382,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":931,"volume":1658,"transactions":9,"vwap":2549},"2025-05-07",125.29,125.72,124.82,125.233,0.498,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":1703,"transactions":9,"vwap":2556},"2025-05-06",125.11,125.19,124.45,124.735,-0.686,-0.55,{"date":2560,"open":2561,"high":2562,"low":2548,"close":2563,"change":2564,"percent_change":747,"volume":710,"transactions":9,"vwap":2563},"2025-05-05",125.089996,126.11,125.421,-0.128,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":851,"transactions":9,"vwap":2570},"2025-05-02",124.99,125.8,124.95,125.549,1.769,1.43,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":786,"percent_change":2118,"volume":710,"transactions":9,"vwap":2577},"2025-05-01",123.74,124.75,123.78,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2581,"change":2582,"percent_change":1346,"volume":1185,"transactions":9,"vwap":2581},"2025-04-30",122.9,124.22,0.521,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2588,"percent_change":199,"volume":741,"transactions":9,"vwap":2587},"2025-04-29",122.595,123.9,123.699,0.672,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2218,"percent_change":431,"volume":710,"transactions":9,"vwap":2594},"2025-04-28",122.5,123.055,122.089996,123.027,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":135,"volume":817,"transactions":9,"vwap":2600},"2025-04-25",122.29,122.37,122.07,122.368,-0.405,{"date":38,"open":34,"high":2603,"low":34,"close":2604,"change":2605,"percent_change":779,"volume":817,"transactions":9,"vwap":2604},122.829,122.773,1.403,{"status":2607,"indices":2608,"watchlist":2646,"sectors":2665,"benchmarks":2715},"success",[2609,2616,2623,2628,2635,2641],{"symbol":2610,"name":2611,"price":2612,"change":2613,"pct_change":2614,"is_up":11,"sparkline":2615,"date":44},"SPX","S&P 500",7773.95,51.23,0.66,"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":2617,"name":2618,"price":2619,"change":2620,"pct_change":2621,"is_up":11,"sparkline":2622,"date":44},"NDX","NASDAQ 100",31076.44,268.51,0.87,"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":2624,"name":2625,"price":2626,"change":284,"pct_change":864,"is_up":11,"sparkline":2627,"date":44},"DJI","DOW JONES",51268,"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":2629,"name":2630,"price":2631,"change":2632,"pct_change":2633,"is_up":11,"sparkline":2634,"date":44},"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":2636,"name":2637,"price":2638,"change":2639,"pct_change":2614,"is_up":11,"sparkline":2640,"date":44},"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":2642,"name":2643,"price":2644,"change":22,"pct_change":1358,"is_up":11,"sparkline":2645,"date":44},"VIX","CBOE VIX",15.52,"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",[2647,2653,2659],{"symbol":2648,"name":2649,"price":2650,"change":2651,"pct_change":901,"is_up":11,"sparkline":2652,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2654,"name":2655,"price":2656,"change":2438,"pct_change":2657,"is_up":11,"sparkline":2658,"date":5},"AAPL","Apple Inc",333.63,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2660,"name":2661,"price":2662,"change":2663,"pct_change":2069,"is_up":11,"sparkline":2664,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2666,2670,2674,2679,2684,2688,2693,2697,2701,2706,2711],{"name":2667,"etf":2668,"change":1486,"price":2669,"is_up":11},"Technology","XLK",202,{"name":2671,"etf":2672,"change":2033,"price":2673,"is_up":11},"Financials","XLF",54.01,{"name":2675,"etf":2676,"change":2157,"price":2677,"is_up":2678},"Healthcare","XLV",167.09,false,{"name":2680,"etf":2681,"change":2682,"price":2683,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2685,"etf":2686,"change":753,"price":2687,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2689,"etf":2690,"change":2691,"price":2692,"is_up":11},"Energy","XLE",0.47,63.75,{"name":2694,"etf":2695,"change":2621,"price":2696,"is_up":11},"Industrials","XLI",171.58,{"name":2698,"etf":2699,"change":1260,"price":2700,"is_up":11},"Materials","XLB",49.73,{"name":2702,"etf":2703,"change":2704,"price":2705,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":2707,"etf":2708,"change":2709,"price":2710,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2712,"etf":2713,"change":385,"price":2714,"is_up":11},"Comm Services","XLC",111.65,[2716,2720,2724,2728],{"ticker":2717,"name":2718,"price":2719,"change":199,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2721,"name":2722,"price":2723,"change":1260,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2725,"name":2726,"price":2727,"change":1311,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2729,"name":2730,"price":2731,"change":117,"is_up":2678},"IWM","iShares Russell 2000",281.37]