[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSET":3,"stock-historical-PSET":29,"homepage-market-summary":2329},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSET","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},"Principal Exchange-Traded Funds Principal Quality ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8705,0.6975,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},80.13,80.36,80.1,79.8516,0.2784,0.35,8507.720676,81.85,67.62,3634.0868281075695,87.9,2651,{"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},63.46,3947,1440655.793855,23.48,"2025-04-24",[40,43,51,61,71,80,90,99,109,119,128,137,146,155,166,177,187,196,204,215,224,233,242,250,259,268,277,285,294,305,312,321,329,336,345,355,364,373,381,390,399,408,417,426,433,440,447,455,463,472,480,488,496,505,513,522,531,540,548,555,564,571,578,585,593,600,607,614,622,630,635,643,649,654,661,667,674,680,686,692,699,705,713,721,727,734,740,745,749,755,761,768,775,783,788,795,800,806,813,819,825,831,838,846,853,857,863,869,876,883,888,895,899,903,909,913,920,924,929,935,943,950,958,964,969,977,984,990,996,1002,1009,1017,1023,1030,1035,1042,1049,1054,1060,1066,1074,1081,1087,1093,1100,1108,1114,1120,1127,1133,1141,1146,1153,1160,1168,1174,1180,1185,1190,1198,1205,1212,1221,1229,1233,1239,1245,1251,1256,1261,1268,1275,1281,1287,1293,1300,1306,1310,1315,1321,1328,1333,1338,1345,1350,1356,1361,1366,1373,1378,1383,1389,1395,1401,1404,1408,1413,1420,1428,1435,1442,1448,1454,1460,1466,1471,1475,1479,1485,1491,1498,1505,1510,1515,1520,1524,1529,1537,1543,1548,1555,1561,1566,1571,1576,1581,1586,1593,1599,1605,1609,1613,1618,1624,1632,1637,1641,1648,1653,1660,1665,1673,1678,1682,1685,1692,1699,1707,1712,1716,1721,1726,1731,1735,1738,1742,1749,1754,1759,1764,1771,1777,1783,1789,1794,1799,1805,1808,1813,1819,1824,1830,1838,1842,1846,1853,1857,1864,1871,1878,1883,1888,1896,1901,1906,1912,1917,1923,1926,1932,1936,1940,1946,1949,1955,1961,1966,1972,1977,1982,1986,1992,1998,2006,2011,2016,2022,2026,2033,2039,2042,2045,2049,2052,2057,2062,2066,2068,2072,2075,2079,2086,2091,2097,2103,2108,2115,2122,2129,2137,2144,2149,2155,2162,2167,2174,2178,2183,2188,2192,2198,2203,2208,2215,2220,2224,2231,2236,2244,2249,2255,2259,2265,2270,2276,2281,2285,2291,2295,2300,2304,2309,2315,2320,2325],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},56,80.1987,{"date":44,"open":45,"high":20,"low":45,"close":20,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-05",79.22,0.856,1.08,1100.176,38,79.4241,{"date":52,"open":53,"high":54,"low":53,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-02",78.95,79.01,78.9956,0.5298,0.68,725.164,44,79.0279,{"date":62,"open":63,"high":64,"low":63,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-01",78.42,78.565,78.4658,-0.133,-0.17,4780.164,26,78.458,{"date":72,"open":73,"high":73,"low":74,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-30",79.1,78.5988,-0.0591,-0.08,738.164,29,79.026,{"date":81,"open":82,"high":83,"low":84,"close":83,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-29",78.54,78.6579,78.46,-0.2243,-0.28,535.164,23,78.4985,{"date":91,"open":92,"high":53,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-28",78.63,78.8822,-0.115,-0.15,3135.176,47,78.8579,{"date":100,"open":101,"high":102,"low":101,"close":103,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-25",78.77,79.05,78.9972,0.3675,0.47,2628.077,54,78.9036,{"date":110,"open":111,"high":112,"low":111,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-24",78.325,78.675,78.6297,0.0392,0.05,1514.164,42,78.5145,{"date":120,"open":121,"high":122,"low":123,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":78,"vwap":127},"2026-09-23",78.69,78.6901,78.5905,-0.2138,-0.27,1449.214,78.6305,{"date":129,"open":121,"high":130,"low":121,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-22",78.8415,78.8043,0.0703,0.09,2691.954,34,78.7938,{"date":138,"open":139,"high":101,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",78.17,78.734,0.9773,1.26,12415.889,70,78.6491,{"date":147,"open":148,"high":149,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-18",77.53,77.7567,0.0044,0.01,4724.6725,72,77.5659,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-17",77.59,77.84,77.5,77.7523,0.5325,0.69,6143.6733,89,77.6695,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-16",77.65,77.89,77.2,77.2198,-0.3448,-0.44,1455.2163,46,77.6798,{"date":178,"open":179,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-15",77.86,77.55,77.5646,-0.5791,-0.74,2122.7443,53,77.7759,{"date":188,"open":169,"high":189,"low":190,"close":189,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-14",78.1437,77.83,0.0646,0.08,4661.2283,68,77.9121,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":78,"vwap":203},"2026-09-11",78.16,78.0791,0.8035,1.04,2650.2163,78.1178,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-10",77.33,77.42,77.22,77.2756,-0.2768,-0.36,2457.2163,39,77.3321,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-09",77.64,77.5524,-0.7397,-0.94,255.2163,20,77.662,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-08",78.51,78.2921,-1.1521,-1.45,1656.2283,32,78.4496,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-04",79.37,79.4442,-0.4693,-0.59,567.2163,21,79.3802,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":231,"vwap":249},"2026-09-03",79.72,79.9135,0.6898,0.87,416.2163,79.6956,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":115,"volume":256,"transactions":257,"vwap":258},"2026-09-02",79.34,79.3401,79.2237,0.0378,485.2313,36,79.3557,{"date":260,"open":261,"high":244,"low":262,"close":263,"change":264,"percent_change":229,"volume":265,"transactions":266,"vwap":267},"2026-09-01",79.6,79.17,79.1859,-1.1621,2014.2163,49,79.3841,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",80.42,80.348,-0.4679,-0.58,454.2283,35,80.3244,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":69,"vwap":284},"2026-08-28",80.8,80.8159,-0.205,-0.25,943.2163,80.8373,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":69,"vwap":293},"2026-08-27",80.77,81.24,81.0209,0.7514,0.94,1062.3443,80.9973,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",80.24,80.285,80.1101,80.2695,0.1229,0.15,1201.2163,40,80.2009,{"date":306,"open":19,"high":307,"low":19,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":49,"vwap":311},"2026-08-25",80.1466,-0.0743,-0.09,333.2163,80.096,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-24",80.265,80.2209,-0.1103,-0.14,255.763,27,80.2748,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-21",80.3312,0.4347,0.54,133.8201,33,80.2332,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":183,"volume":334,"transactions":78,"vwap":335},"2026-08-20",80.48,79.8965,-0.5953,2293.2163,80.1889,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-19",80.84,80.4918,0.1705,0.21,1351.2163,30,80.8038,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-18",80.625,80.25,80.3213,-0.3742,-0.46,574.2163,25,80.5053,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":135,"vwap":363},"2026-08-17",80.915,80.64,80.6955,-0.6172,-0.76,1124.3423,80.7934,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":273,"volume":370,"transactions":371,"vwap":372},"2026-08-14",81.47,81.2801,81.3127,-0.478,5667.2163,76,81.3629,{"date":374,"open":375,"high":24,"low":376,"close":377,"change":378,"percent_change":57,"volume":379,"transactions":303,"vwap":380},"2026-08-13",81.77,81.43,81.7907,0.5559,2041.2163,81.7079,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":309,"volume":388,"transactions":97,"vwap":389},"2026-08-12",81.25,81.31,81.13,81.2348,-0.074,3560.2163,81.2306,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":95,"volume":397,"transactions":213,"vwap":398},"2026-08-11",81.46,81.74,81.29,81.3088,-0.1193,2219.2163,81.6291,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-10",81.45,81.51,81.4281,0.02,2607.2283,37,81.4756,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":69,"vwap":416},"2026-08-07",81.54,81.375,81.4081,0.5053,0.62,584.342523,81.4375,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":301,"volume":423,"transactions":424,"vwap":425},"2026-08-06",80.22,80.93,80.9028,0.1222,5214.421656,57,80.6657,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":133,"volume":431,"transactions":175,"vwap":432},"2026-08-05",81.42,80.7806,0.0719,1838.2163,80.8769,{"date":434,"open":347,"high":435,"low":347,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":222,"vwap":439},"2026-08-04",80.7087,1.1859,1.49,430.2163,80.5958,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":437,"volume":445,"transactions":257,"vwap":446},"2026-08-03",79.35,79.5228,1.1669,1926.3153,79.4234,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":353,"vwap":454},"2026-07-31",77.51,78.3559,0.511,0.66,678.2163,77.6783,{"date":456,"open":207,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":194,"vwap":462},"2026-07-30",77.8449,77.12,0.5566,0.72,5983.2163,77.3613,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":343,"vwap":471},"2026-07-29",77.93,78.25,77.2883,-0.6596,-0.85,1802.2773,78.1696,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":257,"vwap":479},"2026-07-28",77.56,77.9479,1.0516,1.37,527.5715,77.6822,{"date":481,"open":482,"high":483,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":319,"vwap":487},"2026-07-27",76.795,76.8963,0.6688,0.88,715.2873,76.7967,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":117,"vwap":495},"2026-07-24",75.49,76.2275,0.5384,0.71,1110.1063,75.7985,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-23",75.56,75.6891,-0.5122,-0.67,290.3593,24,75.5568,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":78,"vwap":512},"2026-07-22",76.34,76.2013,-0.1675,-0.22,1508.2163,76.3189,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":327,"vwap":521},"2026-07-21",76.12,76.46,76.3688,-0.125,-0.16,988.2163,76.255,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":231,"vwap":530},"2026-07-20",76.75,76.85,76.4938,-0.2703,-0.35,1178.3433,76.7994,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-17",77.27,76.7641,-1.0338,-1.33,2687.2163,28,77.1815,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":78,"vwap":547},"2026-07-16",77.13,77.7979,0.4586,0.59,444.3853,77.6225,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":105,"volume":552,"transactions":553,"vwap":554},"2026-07-15",77.3393,0.3649,180.2163,22,77.2387,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-14",76.94,76.9744,0.138,0.18,1212.2163,19,76.9341,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":353,"vwap":570},"2026-07-13",76.8364,-0.1526,-0.2,204.2293,76.8847,{"date":572,"open":557,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":573},"2026-07-10",76.989,76.9,0.408,0.53,900,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-07-09",76.575,76.581,0.697,0.92,400,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":589},"2026-07-08",75.375,75.9,75.884,-0.607,-0.79,800,{"date":594,"open":595,"high":596,"low":597,"close":596,"change":598,"percent_change":599,"volume":592,"transactions":9,"vwap":596},"2026-07-07",76.455,76.491,76.45,-0.256,-0.33,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":32,"transactions":9,"vwap":603},"2026-07-06",76.43,76.747,76.36,0.378,0.49,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-02",75.93,76.369,0.489,0.64,2100,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-01",75.83,76.13,75.88,0.083,0.11,1600,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":625},"2026-06-30",75.33,75.797,75.31,0.629,0.84,4300,{"date":631,"open":632,"high":633,"low":632,"close":633,"change":634,"percent_change":545,"volume":584,"transactions":9,"vwap":633},"2026-06-29",75.16,75.168,0.441,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-26",74.28,74.78,74.727,0.333,0.45,1800,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":519,"volume":32,"transactions":9,"vwap":647},"2026-06-25",74.66,74.37,74.394,-0.118,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":606,"volume":32,"transactions":9,"vwap":652},"2026-06-24",75.17,74.512,0.363,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-06-23",74.13,74.149,-0.516,-0.69,500,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":361,"volume":577,"transactions":9,"vwap":665},"2026-06-22",74.68,74.55,74.665,-0.571,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-18",75.11,75.236,0.77,1.03,1100,{"date":675,"open":588,"high":588,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-17",74.466,-1.261,-1.67,1300,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":660,"transactions":9,"vwap":683},"2026-06-16",76.2,75.727,-0.159,-0.21,{"date":687,"open":515,"high":515,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-15",75.886,0.817,1.09,2900,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-12",74.73,75.069,0.189,0.25,600,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":142,"volume":642,"transactions":9,"vwap":702},"2026-06-11",74.040001,74.88,73.99,0.934,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-10",74.92,75.51,73.946,-1.351,-1.79,8600,{"date":714,"open":715,"high":716,"low":656,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-09",75.43,75.47,75.297,0.453,0.61,12700,{"date":722,"open":723,"high":624,"low":724,"close":724,"change":725,"percent_change":726,"volume":621,"transactions":9,"vwap":724},"2026-06-08",75.32,74.844,-0.175,-0.23,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":711,"volume":733,"transactions":9,"vwap":731},"2026-06-05",75.97,76.0029984,75.018997,-1.366,1700,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-04",76.385,0.606,0.8,200,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":238,"percent_change":744,"volume":660,"transactions":9,"vwap":743},"2026-06-03",75.73,75.779,-0.77,{"date":746,"open":747,"high":747,"low":610,"close":610,"change":748,"percent_change":173,"volume":592,"transactions":9,"vwap":610},"2026-06-02",76.55,-0.339,{"date":750,"open":617,"high":482,"low":617,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-01",76.708,0.497,0.65,1200,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":606,"volume":679,"transactions":9,"vwap":759},"2026-05-29",75.84,76.526,76.211,0.372,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":592,"transactions":9,"vwap":765},"2026-05-28",75.61,75.86,75.839,0.439,0.58,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-05-27",75.385,75.4,-0.299,-0.39,300,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-05-26",75.735,75.57,75.699,0.247,0.33,1400,{"date":784,"open":624,"high":785,"low":624,"close":786,"change":766,"percent_change":545,"volume":787,"transactions":9,"vwap":786},"2026-05-22",75.545,75.452,2000,{"date":789,"open":790,"high":791,"low":792,"close":791,"change":793,"percent_change":794,"volume":782,"transactions":9,"vwap":791},"2026-05-21",74.615,75.013,74.49,-0.077,-0.1,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":704,"percent_change":142,"volume":679,"transactions":9,"vwap":798},"2026-05-20",74.93,75.089996,74.82,{"date":801,"open":802,"high":638,"low":803,"close":803,"change":804,"percent_change":805,"volume":733,"transactions":9,"vwap":803},"2026-05-19",74.42,74.156,-0.744,-0.99,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-18",74.53,74.9,0.406,0.55,2400,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":592,"transactions":9,"vwap":816},"2026-05-15",74.75,74.494,-0.668,-0.89,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":493,"volume":824,"transactions":9,"vwap":822},"2026-05-14",75.34,75.162,0.533,33200,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":830,"volume":673,"transactions":9,"vwap":828},"2026-05-13",74.58,74.629,-0.007,-0.01,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":691,"transactions":9,"vwap":834},"2026-05-12",74.45,74.636,74.12,-0.143,-0.19,{"date":839,"open":840,"high":809,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-11",74.89,74.65,74.779,-0.359,-0.48,8400,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":629,"transactions":9,"vwap":850},"2026-05-08",74.98,75.21,75.138,0.028,0.04,{"date":854,"open":669,"high":669,"low":669,"close":669,"change":76,"percent_change":855,"volume":856,"transactions":9,"vwap":669},"2026-05-07",-0.11,100,{"date":858,"open":798,"high":859,"low":860,"close":859,"change":861,"percent_change":477,"volume":862,"transactions":9,"vwap":859},"2026-05-06",75.19,74.965,1.017,8900,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":653,"percent_change":606,"volume":868,"transactions":9,"vwap":866},"2026-05-05",74.14,74.173,74.099998,2500,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":754,"transactions":9,"vwap":873},"2026-05-04",74.26,74.41,73.81,-0.474,-0.64,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":642,"transactions":9,"vwap":880},"2026-05-01",74.52,74.6,74.284,-0.089,-0.12,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":887,"percent_change":719,"volume":673,"transactions":9,"vwap":886},"2026-04-30",73.82,74.373,0.449,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":894,"volume":660,"transactions":9,"vwap":891},"2026-04-29",73.87,73.924,73.86,-0.457,-0.61,{"date":896,"open":645,"high":645,"low":637,"close":897,"change":898,"percent_change":469,"volume":698,"transactions":9,"vwap":897},"2026-04-28",74.381,-0.636,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":115,"volume":774,"transactions":9,"vwap":901},"2026-04-27",75.016998,0.041,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":584,"transactions":9,"vwap":906},"2026-04-24",74.59,74.976,0.251,0.34,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":894,"volume":739,"transactions":9,"vwap":911},"2026-04-23",74.725,-0.461,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":606,"volume":919,"transactions":9,"vwap":916},"2026-04-22",75.12,75.186,75.025002,0.366,4500,{"date":921,"open":798,"high":798,"low":799,"close":799,"change":922,"percent_change":923,"volume":660,"transactions":9,"vwap":799},"2026-04-21",-0.366,-0.49,{"date":925,"open":926,"high":916,"low":926,"close":916,"change":927,"percent_change":928,"volume":739,"transactions":9,"vwap":916},"2026-04-20",75.050003,-0.055,-0.07,{"date":930,"open":931,"high":498,"low":931,"close":932,"change":933,"percent_change":934,"volume":733,"transactions":9,"vwap":932},"2026-04-17",74.95,75.241,1.138,1.54,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-16",73.95,74.27,74.103,0.042,0.06,3000,{"date":944,"open":945,"high":946,"low":947,"close":946,"change":948,"percent_change":325,"volume":949,"transactions":9,"vwap":946},"2026-04-15",73.84,74.060997,73.78,0.401,12800,{"date":951,"open":952,"high":885,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-14",73.61,73.52,73.66,0.51,0.7,2800,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":963,"percent_change":437,"volume":577,"transactions":9,"vwap":961},"2026-04-13",72.16,73.15,72.11,1.077,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":843,"percent_change":968,"volume":621,"transactions":9,"vwap":967},"2026-04-10",72.39,72.072998,-0.5,{"date":970,"open":153,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-09",72.48,71.8,72.432,0.194,0.27,1500,{"date":978,"open":960,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":868,"transactions":9,"vwap":981},"2026-04-08",72.415,72.084999,72.238,2.11,3.01,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":510,"volume":976,"transactions":9,"vwap":987},"2026-04-07",69.9,70.128,69.695,-0.152,{"date":991,"open":992,"high":993,"low":144,"close":993,"change":994,"percent_change":545,"volume":995,"transactions":9,"vwap":993},"2026-04-06",70.040001,70.28,0.41,3300,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":642,"transactions":9,"vwap":999},"2026-04-02",68.85,69.87,-0.037,-0.05,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":640,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-01",69.77,70.24,69.907,0.48,9000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":942,"transactions":9,"vwap":1014},"2026-03-31",68.57,69.58,68.54,69.574,1.705,2.51,{"date":1018,"open":1019,"high":1019,"low":25,"close":1020,"change":1021,"percent_change":794,"volume":1022,"transactions":9,"vwap":1020},"2026-03-30",68.32,67.869,-0.066,5700,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-27",68.71,67.935,-1.29,-1.86,2600,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":229,"volume":995,"transactions":9,"vwap":1033},"2026-03-26",70.27,69.225,-1.018,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":613,"transactions":9,"vwap":1039},"2026-03-25",70.62,70.080002,70.243,0.204,0.29,{"date":1043,"open":1004,"high":1044,"low":1004,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-24",70.275,70.039001,-0.377,-0.54,3700,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":672,"volume":629,"transactions":9,"vwap":1052},"2026-03-23",71.050003,70.416,0.721,{"date":1055,"open":1056,"high":1056,"low":1057,"close":988,"change":1058,"percent_change":1059,"volume":995,"transactions":9,"vwap":988},"2026-03-20",70.14,69.53,-0.705,-1,{"date":1061,"open":1032,"high":1062,"low":992,"close":1063,"change":1064,"percent_change":151,"volume":1065,"transactions":9,"vwap":1063},"2026-03-19",70.56,70.4,0.007,11900,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-18",71.019997,70.37,70.393,-0.961,-1.35,2300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":697,"volume":1080,"transactions":9,"vwap":1078},"2026-03-17",71.49,71.52,71.354,0.175,4100,{"date":1082,"open":1063,"high":1083,"low":1063,"close":1084,"change":1085,"percent_change":1086,"volume":942,"transactions":9,"vwap":1084},"2026-03-16",71.3,71.179,0.642,0.91,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":894,"volume":733,"transactions":9,"vwap":1091},"2026-03-13",70.67,70.49,70.537,-0.434,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-12",72.010002,70.971,-1.634,-2.25,22900,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-11",72.92,72.35,72.605,-0.369,-0.51,3600,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":754,"transactions":9,"vwap":1111},"2026-03-10",73.63,72.974,-0.665,-0.9,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":767,"volume":1119,"transactions":9,"vwap":1117},"2026-03-09",72.33,73.639,0.423,2200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":957,"transactions":9,"vwap":1124},"2026-03-06",73.36,73.5,73.216,-1.041,-1.4,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":173,"volume":868,"transactions":9,"vwap":1130},"2026-03-05",74.052002,74.257,73.77,-0.326,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":994,"volume":1140,"transactions":9,"vwap":1138},"2026-03-04",74.43,74.76,74.32,74.583,0.305,7800,{"date":1142,"open":1143,"high":872,"low":1144,"close":1145,"change":817,"percent_change":818,"volume":1022,"transactions":9,"vwap":1145},"2026-03-03",73.34,73.089996,74.278,{"date":1147,"open":1148,"high":651,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-02",74.48,74.946,0.295,0.4,2700,{"date":1154,"open":1155,"high":1156,"low":833,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-02-27",74.46,74.651,-0.353,-0.47,700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1163},"2026-02-26",74.99,75.0039978,74.33,0.051,0.07,3100,{"date":1169,"open":827,"high":1162,"low":664,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-02-25",74.953,0.578,0.78,3400,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":291,"volume":673,"transactions":9,"vwap":1178},"2026-02-24",74.39,74.24,74.375,0.696,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":774,"transactions":9,"vwap":1182},"2026-02-23",73.679,-1.053,-1.41,{"date":1186,"open":1187,"high":1188,"low":833,"close":1188,"change":545,"percent_change":738,"volume":1189,"transactions":9,"vwap":1188},"2026-02-20",74.69,74.732,6300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":173,"volume":1197,"transactions":9,"vwap":1195},"2026-02-19",74.010002,74.23,73.91,74.142,-0.329,5600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":919,"transactions":9,"vwap":1201},"2026-02-18",74.35,74.471,74.17,0.956,1.3,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1041,"volume":1167,"transactions":9,"vwap":1210},"2026-02-17",73.33,73.73,73.115,73.515,0.212,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-02-13",73.3,73.8,73.19,73.303,0.276,0.38,3500,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-12",73.62,72.9,73.027,-1.394,-1.87,5100,{"date":1230,"open":802,"high":905,"low":802,"close":1231,"change":1232,"percent_change":351,"volume":812,"transactions":9,"vwap":1231},"2026-02-11",74.421,-0.347,{"date":1234,"open":1162,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1048,"transactions":9,"vwap":1236},"2026-02-10",75.3,74.768,-0.279,-0.37,{"date":1240,"open":799,"high":1241,"low":799,"close":1242,"change":1243,"percent_change":1244,"volume":812,"transactions":9,"vwap":1242},"2026-02-09",75.165,75.046997,-0.029,-0.04,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":613,"transactions":9,"vwap":1248},"2026-02-06",74.56,75.075996,1.379,1.87,{"date":1252,"open":703,"high":703,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":673,"transactions":9,"vwap":1253},"2026-02-05",73.697,-0.853,-1.14,{"date":1257,"open":1258,"high":1258,"low":703,"close":664,"change":1259,"percent_change":1260,"volume":733,"transactions":9,"vwap":664},"2026-02-04",74.86,0.071,0.1,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":621,"transactions":9,"vwap":1265},"2026-02-03",75.040001,74.19,74.479,-1.578,-2.07,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1219,"volume":1029,"transactions":9,"vwap":1273},"2026-02-02",76.050003,76.099998,76.010002,76.056999,0.285,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":855,"volume":868,"transactions":9,"vwap":1278},"2026-01-30",75.48,75.772,75.46,-0.084,{"date":1282,"open":1283,"high":1283,"low":715,"close":1284,"change":1285,"percent_change":1286,"volume":812,"transactions":9,"vwap":1284},"2026-01-29",75.99,75.856,-0.396,-0.52,{"date":1288,"open":1289,"high":1289,"low":682,"close":1290,"change":1291,"percent_change":599,"volume":1292,"transactions":9,"vwap":1290},"2026-01-28",76.67,76.252,-0.253,10400,{"date":1294,"open":1295,"high":1296,"low":516,"close":1297,"change":1298,"percent_change":928,"volume":1299,"transactions":9,"vwap":1297},"2026-01-27",76.49,76.555,76.505,-0.052,4200,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":774,"transactions":9,"vwap":1303},"2026-01-26",76.535,76.557,0.482,0.63,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1309,"change":881,"percent_change":882,"volume":739,"transactions":9,"vwap":1309},"2026-01-23",76.156,76.074997,{"date":1311,"open":1270,"high":597,"low":1270,"close":1312,"change":1313,"percent_change":1314,"volume":1167,"transactions":9,"vwap":1312},"2026-01-22",76.164,0.337,0.44,{"date":1316,"open":1317,"high":1272,"low":1317,"close":1318,"change":1319,"percent_change":142,"volume":1320,"transactions":9,"vwap":1318},"2026-01-21",75.029999,75.827,0.947,3200,{"date":1322,"open":1323,"high":1324,"low":1258,"close":702,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":702},"2026-01-20",75,75.25,-1.828,-2.38,4400,{"date":1329,"open":574,"high":1330,"low":751,"close":751,"change":1331,"percent_change":1332,"volume":679,"transactions":9,"vwap":751},"2026-01-16",76.91,-0.187,-0.24,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":856,"transactions":9,"vwap":1335},"2026-01-15",76.895,0.153,0.2,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1341,"change":1343,"percent_change":1344,"volume":592,"transactions":9,"vwap":1341},"2026-01-14",76.74,76.742,76.37,-0.462,-0.6,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":744,"volume":698,"transactions":9,"vwap":1348},"2026-01-13",77.356,77.204,-0.602,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1353,"change":1355,"percent_change":837,"volume":698,"transactions":9,"vwap":1353},"2026-01-12",77.76,77.806,77.68,-0.148,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":576,"percent_change":57,"volume":577,"transactions":9,"vwap":1360},"2026-01-09",77.91,77.975,77.954,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":76,"volume":584,"transactions":9,"vwap":1364},"2026-01-08",77.45,77.424,-0.062,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":592,"transactions":9,"vwap":1370},"2026-01-07",77.62,77.75,77.486,-0.297,-0.38,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":31,"volume":584,"transactions":9,"vwap":1376},"2026-01-06",77.78,77.783,0.771,{"date":1379,"open":542,"high":542,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":698,"transactions":9,"vwap":1380},"2026-01-05",77.012001,0.863,1.13,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":568,"volume":1159,"transactions":9,"vwap":1387},"2026-01-02",76.41,75.925,76.149,-0.155,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1393,"change":501,"percent_change":1394,"volume":1159,"transactions":9,"vwap":1393},"2025-12-31",76.65,76.69,76.304,-0.87,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":685,"volume":698,"transactions":9,"vwap":1399},"2025-12-30",77.019997,77.038002,76.974,-0.162,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1238,"percent_change":844,"volume":739,"transactions":9,"vwap":1403},"2025-12-29",77.136,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1166,"volume":774,"transactions":9,"vwap":1406},"2025-12-26",77.506,0.057,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":341,"percent_change":975,"volume":592,"transactions":9,"vwap":1411},"2025-12-24",77.32,77.449,77.285,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":641,"volume":1419,"transactions":9,"vwap":1416},"2025-12-23",76.89,77.239,76.879,0.345,1900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1152,"transactions":9,"vwap":1425},"2025-12-22",76.843,77.010002,76.83,76.894,0.573,0.75,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":673,"transactions":9,"vwap":1432},"2025-12-19",76.18,76.325,76.321,0.614,0.81,{"date":1436,"open":1283,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":629,"transactions":9,"vwap":1439},"2025-12-18",76.040001,75.6,75.707,0.419,0.56,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":976,"transactions":9,"vwap":1445},"2025-12-17",75.54,75.288,-0.65,-0.86,{"date":1449,"open":764,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":1453,"volume":1419,"transactions":9,"vwap":1450},"2025-12-16",75.938,75.68,-0.228,-0.3,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":599,"volume":642,"transactions":9,"vwap":1458},"2025-12-15",76.14,76.19,76.166,-0.252,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1255,"volume":868,"transactions":9,"vwap":1464},"2025-12-12",76.71,76.3,76.418,-0.878,{"date":1467,"open":1415,"high":1468,"low":1415,"close":1468,"change":1469,"percent_change":1470,"volume":787,"transactions":9,"vwap":1468},"2025-12-11",77.296,0.353,0.46,{"date":1472,"open":1295,"high":1473,"low":1295,"close":1473,"change":1474,"percent_change":485,"volume":698,"transactions":9,"vwap":1473},"2025-12-10",76.943,0.671,{"date":1476,"open":747,"high":747,"low":1477,"close":1477,"change":1478,"percent_change":837,"volume":1159,"transactions":9,"vwap":1477},"2025-12-09",76.272,-0.142,{"date":1480,"open":1481,"high":1481,"low":1385,"close":1482,"change":1483,"percent_change":1484,"volume":1419,"transactions":9,"vwap":1482},"2025-12-08",76.63,76.414,-0.406,-0.53,{"date":1486,"open":1487,"high":1488,"low":1340,"close":1489,"change":1490,"percent_change":1337,"volume":976,"transactions":9,"vwap":1489},"2025-12-05",76.78,76.829,76.82,0.152,{"date":1492,"open":1493,"high":1494,"low":747,"close":1495,"change":1496,"percent_change":1497,"volume":995,"transactions":9,"vwap":1495},"2025-12-04",76.58,76.763,76.668,0.094,0.12,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":592,"transactions":9,"vwap":1502},"2025-12-03",76.59,76.6,76.574,0.168,0.22,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1508,"change":1509,"percent_change":301,"volume":592,"transactions":9,"vwap":1508},"2025-12-02",76.29,76.406,0.114,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":501,"volume":691,"transactions":9,"vwap":1513},"2025-12-01",77.029999,76.292,-0.517,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1274,"percent_change":1519,"volume":660,"transactions":9,"vwap":1518},"2025-11-28",76.76,76.809,0.37,{"date":1521,"open":1522,"high":1391,"low":1522,"close":1523,"change":907,"percent_change":781,"volume":868,"transactions":9,"vwap":1523},"2025-11-26",76.4,76.524,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":31,"percent_change":1528,"volume":32,"transactions":9,"vwap":1527},"2025-11-25",75.58,76.273,1.33,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1152,"transactions":9,"vwap":1534},"2025-11-24",74.87,75.35,74.79,75.273,0.845,1.14,{"date":1538,"open":873,"high":1539,"low":873,"close":1540,"change":1541,"percent_change":1542,"volume":1292,"transactions":9,"vwap":1540},"2025-11-21",74.72,74.428,1.053,1.44,{"date":1544,"open":1187,"high":1187,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":592,"transactions":9,"vwap":1545},"2025-11-20",73.375,-0.938,-1.26,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":673,"transactions":9,"vwap":1552},"2025-11-19",74.343,74.080002,74.313,0.267,0.36,{"date":1556,"open":1557,"high":1557,"low":1215,"close":1558,"change":1559,"percent_change":1560,"volume":32,"transactions":9,"vwap":1558},"2025-11-18",74.3,74.045998,-0.417,-0.56,{"date":1562,"open":821,"high":821,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":679,"transactions":9,"vwap":1563},"2025-11-17",74.463,-0.852,-1.13,{"date":1567,"open":1568,"high":778,"low":1569,"close":1569,"change":1570,"percent_change":86,"volume":679,"transactions":9,"vwap":1569},"2025-11-14",75.328,75.315,-0.212,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1184,"volume":774,"transactions":9,"vwap":1574},"2025-11-13",75.59,75.527,-1.079,{"date":1577,"open":1578,"high":1340,"low":1579,"close":1579,"change":1580,"percent_change":1260,"volume":621,"transactions":9,"vwap":1579},"2025-11-12",76.7,76.606,0.075,{"date":1582,"open":1583,"high":1391,"low":1583,"close":1584,"change":1585,"percent_change":975,"volume":679,"transactions":9,"vwap":1584},"2025-11-11",76.282,76.531,0.207,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":1592,"volume":1152,"transactions":9,"vwap":1590},"2025-11-10",75.875,76.449,76.324,0.836,1.11,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":1503,"percent_change":1504,"volume":1598,"transactions":9,"vwap":1596},"2025-11-07",74.85,75.488,74.67,5400,{"date":1600,"open":1601,"high":1602,"low":1235,"close":723,"change":1603,"percent_change":1604,"volume":1419,"transactions":9,"vwap":723},"2025-11-06",75.5,75.645,-0.768,-1.01,{"date":1606,"open":1438,"high":604,"low":1438,"close":1607,"change":1608,"percent_change":620,"volume":613,"transactions":9,"vwap":1607},"2025-11-05",76.087997,0.084,{"date":1610,"open":1283,"high":602,"low":1611,"close":1612,"change":1446,"percent_change":469,"volume":1228,"transactions":9,"vwap":1612},"2025-11-04",75.954,76.0039978,{"date":1614,"open":1340,"high":524,"low":1501,"close":1615,"change":1616,"percent_change":685,"volume":1617,"transactions":9,"vwap":1615},"2025-11-03",76.654,-0.158,7000,{"date":1619,"open":1425,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":994,"volume":1119,"transactions":9,"vwap":1622},"2025-10-31",77.040001,76.576,76.812,0.316,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-10-30",77.124,77.15,76.496,-0.484,-0.63,257300,{"date":1633,"open":1410,"high":207,"low":524,"close":1634,"change":1635,"percent_change":1636,"volume":1119,"transactions":9,"vwap":1634},"2025-10-29",76.98,-0.8,-1.03,{"date":1638,"open":1639,"high":1639,"low":1352,"close":1375,"change":1640,"percent_change":317,"volume":942,"transactions":9,"vwap":1375},"2025-10-28",78.2,-0.112,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":1646,"percent_change":1647,"volume":642,"transactions":9,"vwap":1644},"2025-10-27",77.81,77.892,77.708,0.784,1.02,{"date":1649,"open":1650,"high":206,"low":1651,"close":1651,"change":1652,"percent_change":697,"volume":1029,"transactions":9,"vwap":1651},"2025-10-24",77.21,77.108,0.195,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":57,"volume":1659,"transactions":9,"vwap":1657},"2025-10-23",76.591,76.97,76.913,0.519,4900,{"date":1661,"open":1662,"high":1662,"low":682,"close":1663,"change":1664,"percent_change":469,"volume":1048,"transactions":9,"vwap":1663},"2025-10-22",76.81,76.394,-0.658,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":612,"volume":1672,"transactions":9,"vwap":1670},"2025-10-21",77.011002,77.149,77,77.052002,0.492,4800,{"date":1674,"open":1272,"high":159,"low":1272,"close":1675,"change":1676,"percent_change":1677,"volume":1189,"transactions":9,"vwap":1675},"2025-10-20",76.56,0.886,1.17,{"date":1679,"open":1202,"high":1680,"low":1202,"close":1680,"change":1426,"percent_change":1681,"volume":1048,"transactions":9,"vwap":1680},"2025-10-17",75.674,0.76,{"date":1683,"open":616,"high":616,"low":1684,"close":1684,"change":1106,"percent_change":501,"volume":1029,"transactions":9,"vwap":1684},"2025-10-16",75.101,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":642,"transactions":9,"vwap":1689},"2025-10-15",76.158,75.412,75.611,-0.137,-0.18,{"date":1693,"open":1694,"high":1695,"low":716,"close":1696,"change":1697,"percent_change":852,"volume":1698,"transactions":9,"vwap":1696},"2025-10-14",75.485,76.11,75.748,0.027,10100,{"date":1700,"open":1701,"high":1702,"low":1438,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-10-13",75.65,75.8,75.721,1.128,1.51,12100,{"date":1708,"open":1289,"high":1289,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1167,"transactions":9,"vwap":1709},"2025-10-10",74.593,-1.94,-2.53,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1092,"percent_change":1560,"volume":1159,"transactions":9,"vwap":1715},"2025-10-09",76.582,76.533,{"date":1717,"open":1718,"high":1634,"low":1718,"close":1719,"change":1720,"percent_change":753,"volume":782,"transactions":9,"vwap":1719},"2025-10-08",76.922,76.967,0.499,{"date":1722,"open":1669,"high":1669,"low":1723,"close":1724,"change":173,"percent_change":1725,"volume":642,"transactions":9,"vwap":1724},"2025-10-07",76.38,76.468,-0.57,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":941,"percent_change":192,"volume":32,"transactions":9,"vwap":1730},"2025-10-06",76.72,77.059998,76.908,{"date":1732,"open":208,"high":208,"low":1733,"close":1733,"change":1734,"percent_change":1337,"volume":812,"transactions":9,"vwap":1733},"2025-10-03",76.848,0.151,{"date":1736,"open":1302,"high":1489,"low":1302,"close":1737,"change":766,"percent_change":767,"volume":679,"transactions":9,"vwap":1737},"2025-10-02",76.697,{"date":1739,"open":757,"high":1463,"low":757,"close":1740,"change":1741,"percent_change":1337,"volume":592,"transactions":9,"vwap":1740},"2025-10-01",76.258,0.149,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1745,"change":1747,"percent_change":1748,"volume":32,"transactions":9,"vwap":1745},"2025-09-30",75.81,76.109,75.75,0.382,0.5,{"date":1750,"open":609,"high":1751,"low":1752,"close":683,"change":1753,"percent_change":151,"volume":1080,"transactions":9,"vwap":683},"2025-09-29",75.98,75.71,0.006,{"date":1755,"open":1756,"high":1757,"low":490,"close":1703,"change":1758,"percent_change":1305,"volume":787,"transactions":9,"vwap":1703},"2025-09-26",75.529,75.752,0.476,{"date":1760,"open":1761,"high":1569,"low":859,"close":1762,"change":1763,"percent_change":501,"volume":1419,"transactions":9,"vwap":1762},"2025-09-25",75.27,75.245,-0.504,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1167,"transactions":9,"vwap":1768},"2025-09-24",75.89,75.69,75.749,-0.341,-0.45,{"date":1772,"open":1392,"high":1392,"low":1283,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-09-23",76.089996,-0.634,-0.83,4700,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1007,"volume":1782,"transactions":9,"vwap":1780},"2025-09-22",76.44,76.724,0.369,10200,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":673,"transactions":9,"vwap":1786},"2025-09-19",76.242,76.355,0.174,0.23,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1793,"change":887,"percent_change":545,"volume":679,"transactions":9,"vwap":1793},"2025-09-18",76.27,76.365,76.181,{"date":1795,"open":1796,"high":1271,"low":1797,"close":1797,"change":1798,"percent_change":317,"volume":787,"transactions":9,"vwap":1797},"2025-09-17",75.96,75.732,-0.106,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1691,"volume":754,"transactions":9,"vwap":1803},"2025-09-16",75.949,75.82,75.838,-0.139,{"date":1806,"open":617,"high":617,"low":1807,"close":1807,"change":192,"percent_change":620,"volume":942,"transactions":9,"vwap":1807},"2025-09-15",75.977,{"date":1809,"open":1283,"high":1283,"low":618,"close":1810,"change":1811,"percent_change":1812,"volume":868,"transactions":9,"vwap":1810},"2025-09-12",75.897,-0.508,-0.66,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":782,"transactions":9,"vwap":1816},"2025-09-11",76.127,76.405,0.912,1.21,{"date":1820,"open":1821,"high":1821,"low":723,"close":1822,"change":1823,"percent_change":528,"volume":1419,"transactions":9,"vwap":1822},"2025-09-10",75.877,75.493,-0.263,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1827,"change":1828,"percent_change":282,"volume":1829,"transactions":9,"vwap":1827},"2025-09-09",75.55,75.756,-0.191,8700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1119,"transactions":9,"vwap":1835},"2025-09-08",75.931,75.991,75.77,75.947,0.244,0.32,{"date":1839,"open":1796,"high":1796,"low":1840,"close":1841,"change":1243,"percent_change":1244,"volume":812,"transactions":9,"vwap":1841},"2025-09-05",75.594,75.703,{"date":1843,"open":632,"high":1797,"low":632,"close":1797,"change":1844,"percent_change":1845,"volume":629,"transactions":9,"vwap":1797},"2025-09-04",0.672,0.9,{"date":1847,"open":1323,"high":1848,"low":1849,"close":1848,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1848},"2025-09-03",75.059998,74.71,0.209,0.28,6700,{"date":1854,"open":841,"high":1855,"low":938,"close":1855,"change":1856,"percent_change":469,"volume":1048,"transactions":9,"vwap":1855},"2025-09-02",74.851,-0.644,{"date":1858,"open":1859,"high":1601,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1419,"transactions":9,"vwap":1861},"2025-08-29",75.392,75.39,75.495,-0.414,-0.55,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":1869,"percent_change":1870,"volume":642,"transactions":9,"vwap":1867},"2025-08-28",75.798,75.909,75.795,0.234,0.31,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":781,"volume":1877,"transactions":9,"vwap":1874},"2025-08-27",75.42,75.675,75.36,0.252,4600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":1211,"percent_change":1851,"volume":787,"transactions":9,"vwap":1881},"2025-08-26",75.18,75.423,75.055,{"date":1884,"open":1873,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1158,"volume":957,"transactions":9,"vwap":1886},"2025-08-25",75.52,75.211,-0.358,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-08-22",75.367,75.718,75.569,1.16,1.56,5000,{"date":1897,"open":1898,"high":1597,"low":1193,"close":1899,"change":1900,"percent_change":273,"volume":629,"transactions":9,"vwap":1899},"2025-08-21",74.63,74.409,-0.436,{"date":1902,"open":808,"high":1903,"low":1904,"close":1903,"change":1905,"percent_change":726,"volume":1419,"transactions":9,"vwap":1903},"2025-08-20",74.845,74.321,-0.173,{"date":1907,"open":1908,"high":1908,"low":707,"close":1909,"change":1910,"percent_change":1158,"volume":1911,"transactions":9,"vwap":1909},"2025-08-19",75.319,75.017998,-0.354,6100,{"date":1913,"open":1914,"high":1915,"low":651,"close":1915,"change":1916,"percent_change":1837,"volume":812,"transactions":9,"vwap":1915},"2025-08-18",75.251,75.372,0.237,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":211,"percent_change":844,"volume":1776,"transactions":9,"vwap":1922},"2025-08-15",75.141,75.24,75.13,75.135,{"date":1924,"open":1761,"high":1861,"low":1925,"close":1861,"change":1452,"percent_change":1453,"volume":1167,"transactions":9,"vwap":1861},"2025-08-14",75.145,{"date":1927,"open":1860,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1931,"volume":1877,"transactions":9,"vwap":1928},"2025-08-13",75.723,75.29,0.546,0.73,{"date":1933,"open":638,"high":1934,"low":638,"close":1934,"change":1935,"percent_change":1677,"volume":691,"transactions":9,"vwap":1934},"2025-08-12",75.177,0.868,{"date":1937,"open":792,"high":1247,"low":1938,"close":1938,"change":1939,"percent_change":968,"volume":1152,"transactions":9,"vwap":1938},"2025-08-11",74.309,-0.372,{"date":1941,"open":815,"high":815,"low":1898,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-08-08",74.681,0.424,0.57,5200,{"date":1947,"open":1595,"high":1595,"low":701,"close":1130,"change":1948,"percent_change":1453,"volume":1598,"transactions":9,"vwap":1130},"2025-08-07",-0.223,{"date":1950,"open":1951,"high":808,"low":703,"close":1148,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1148},"2025-08-06",74.297,0.292,0.39,45200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1770,"volume":629,"transactions":9,"vwap":1959},"2025-08-05",74.74,74.776,74.188,-0.337,{"date":1962,"open":1963,"high":1964,"low":646,"close":1964,"change":1647,"percent_change":1965,"volume":1299,"transactions":9,"vwap":1964},"2025-08-04",74.395,74.525,1.39,{"date":1967,"open":1968,"high":1969,"low":1214,"close":1970,"change":1126,"percent_change":1227,"volume":1971,"transactions":9,"vwap":1970},"2025-08-01",73.555,73.7,73.505,24800,{"date":1973,"open":1746,"high":1746,"low":1974,"close":1974,"change":1975,"percent_change":1770,"volume":1976,"transactions":9,"vwap":1974},"2025-07-31",74.905,-0.342,6200,{"date":1978,"open":1451,"high":1451,"low":1979,"close":1980,"change":1981,"percent_change":773,"volume":1598,"transactions":9,"vwap":1980},"2025-07-30",75.0080032,75.247,-0.291,{"date":1983,"open":371,"high":1272,"low":1984,"close":1984,"change":1985,"percent_change":1691,"volume":1852,"transactions":9,"vwap":1984},"2025-07-29",75.538,-0.135,{"date":1987,"open":1988,"high":1766,"low":1573,"close":1989,"change":1990,"percent_change":1001,"volume":1991,"transactions":9,"vwap":1989},"2025-07-28",75.85,75.673,-0.038,8800,{"date":1993,"open":1860,"high":1994,"low":1860,"close":1995,"change":1996,"percent_change":612,"volume":1997,"transactions":9,"vwap":1995},"2025-07-25",75.76,75.711,0.478,16600,{"date":1999,"open":2000,"high":1875,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-07-24",75.314,75.195,75.233,0.312,0.42,8500,{"date":2007,"open":1162,"high":1162,"low":2008,"close":2009,"change":2010,"percent_change":811,"volume":812,"transactions":9,"vwap":2009},"2025-07-23",74.91,74.921,0.407,{"date":2012,"open":2013,"high":1247,"low":1264,"close":2014,"change":2015,"percent_change":1554,"volume":1107,"transactions":9,"vwap":2014},"2025-07-22",74.2,74.514,0.264,{"date":2017,"open":2018,"high":1957,"low":2019,"close":2019,"change":2020,"percent_change":882,"volume":2021,"transactions":9,"vwap":2019},"2025-07-21",74.4,74.25,-0.092,6500,{"date":2023,"open":827,"high":827,"low":1193,"close":2024,"change":2025,"percent_change":510,"volume":1029,"transactions":9,"vwap":2024},"2025-07-18",74.342,-0.164,{"date":2027,"open":2028,"high":878,"low":1192,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-07-17",74.059998,74.506,0.778,1.06,18000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":2038,"percent_change":1851,"volume":1895,"transactions":9,"vwap":2036},"2025-07-16",73.42,73.728,73.31,0.208,{"date":2040,"open":2041,"high":2041,"low":953,"close":953,"change":1691,"percent_change":1332,"volume":1048,"transactions":9,"vwap":953},"2025-07-15",73.745,{"date":2043,"open":953,"high":2044,"low":953,"close":1969,"change":1001,"percent_change":928,"volume":1159,"transactions":9,"vwap":1969},"2025-07-14",73.72,{"date":2046,"open":2047,"high":1194,"low":2048,"close":2048,"change":528,"percent_change":1158,"volume":577,"transactions":9,"vwap":2048},"2025-07-11",73.89,73.75,{"date":2050,"open":1177,"high":1200,"low":867,"close":867,"change":2051,"percent_change":76,"volume":976,"transactions":9,"vwap":867},"2025-07-10",-0.06,{"date":2053,"open":2054,"high":2055,"low":1223,"close":2055,"change":105,"percent_change":612,"volume":2056,"transactions":9,"vwap":2055},"2025-07-09",73.68,74.16,3800,{"date":2058,"open":2054,"high":2059,"low":2054,"close":2060,"change":2061,"percent_change":1244,"volume":957,"transactions":9,"vwap":2060},"2025-07-08",73.79,73.69,-0.03,{"date":2063,"open":2047,"high":2064,"low":2065,"close":2044,"change":1630,"percent_change":469,"volume":1327,"transactions":9,"vwap":2044},"2025-07-07",74.148,73.59,{"date":2067,"open":1194,"high":1155,"low":1194,"close":1200,"change":753,"percent_change":485,"volume":613,"transactions":9,"vwap":1200},"2025-07-03",{"date":2069,"open":2070,"high":1969,"low":2070,"close":1969,"change":560,"percent_change":2071,"volume":787,"transactions":9,"vwap":1969},"2025-07-02",73.507,0.24,{"date":2073,"open":2074,"high":952,"low":2037,"close":953,"change":76,"percent_change":855,"volume":691,"transactions":9,"vwap":953},"2025-07-01",73.55,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":576,"percent_change":1931,"volume":754,"transactions":9,"vwap":2078},"2025-06-30",73.201,73.6,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":460,"volume":1073,"transactions":9,"vwap":2084},"2025-06-27",73.281,73.357,72.82,73.07,0.52,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":641,"percent_change":414,"volume":1119,"transactions":9,"vwap":2090},"2025-06-26",72.26,72.58,72.55,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":301,"percent_change":341,"volume":1320,"transactions":9,"vwap":2096},"2025-06-25",72.12,72.14,71.944,72.099998,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":247,"percent_change":2102,"volume":995,"transactions":9,"vwap":2101},"2025-06-24",71.98,72.07,71.95,1.22,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":162,"percent_change":2107,"volume":613,"transactions":9,"vwap":2106},"2025-06-23",69.76,71.080002,0.98,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":928,"percent_change":794,"volume":2114,"transactions":9,"vwap":2113},"2025-06-20",70.35,71,70.31,70.39,4000,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":317,"volume":2121,"transactions":9,"vwap":2119},"2025-06-18",70.58,70.96,70.46,-0.102,3900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":1945,"transactions":9,"vwap":2126},"2025-06-17",71.099998,71.12,70.562,-0.698,-0.98,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":957,"transactions":9,"vwap":2134},"2025-06-16",71.25,71.39,71.19,71.26,1.091,1.55,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":1152,"transactions":9,"vwap":2141},"2025-06-13",70.535,70.814,70.169,-1.181,-1.66,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2051,"percent_change":76,"volume":1152,"transactions":9,"vwap":2148},"2025-06-12",71.18,71.48,71.35,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":282,"volume":679,"transactions":9,"vwap":2153},"2025-06-11",71.73,71.79,71.41,-0.181,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":787,"transactions":9,"vwap":2159},"2025-06-10",71.64,71.44,71.591,0.111,0.16,{"date":2163,"open":2164,"high":2165,"low":2147,"close":2147,"change":2166,"percent_change":685,"volume":2114,"transactions":9,"vwap":2147},"2025-06-09",71.725,71.74,-0.149,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":2172,"percent_change":2173,"volume":679,"transactions":9,"vwap":2170},"2025-06-06",71.6,71.629,71.55,0.659,0.93,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":1001,"percent_change":928,"volume":1029,"transactions":9,"vwap":2177},"2025-06-05",71.635,70.97,{"date":2179,"open":2180,"high":2181,"low":1068,"close":1068,"change":1497,"percent_change":2182,"volume":673,"transactions":9,"vwap":1068},"2025-06-04",71.23,71.24,0.17,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":583,"volume":957,"transactions":9,"vwap":2186},"2025-06-03",70.3,70.9,0.645,{"date":2189,"open":2190,"high":2185,"low":2190,"close":2191,"change":1652,"percent_change":1851,"volume":691,"transactions":9,"vwap":2191},"2025-06-02",69.905,70.255,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":1691,"percent_change":2197,"volume":957,"transactions":9,"vwap":2196},"2025-05-30",70.21,69.629,70.059998,-0.26,{"date":2199,"open":2113,"high":2113,"low":2200,"close":1005,"change":2201,"percent_change":2202,"volume":812,"transactions":9,"vwap":1005},"2025-05-29",70.15,0.021,0.03,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2206,"change":2207,"percent_change":1447,"volume":787,"transactions":9,"vwap":2206},"2025-05-28",70.77,70.219,-0.609,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":2214,"volume":1320,"transactions":9,"vwap":2212},"2025-05-27",70.44,70.939,70.828,1.438,2.07,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":1286,"percent_change":183,"volume":1107,"transactions":9,"vwap":2219},"2025-05-23",69.42,69.54,69.39,{"date":2221,"open":2222,"high":993,"low":1004,"close":2223,"change":928,"percent_change":794,"volume":1197,"transactions":9,"vwap":2223},"2025-05-22",69.93,69.91,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1027,"percent_change":2230,"volume":2021,"transactions":9,"vwap":2229},"2025-05-21",70.94,71.07,69.96,69.98,-1.81,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":510,"volume":32,"transactions":9,"vwap":2234},"2025-05-20",71.345,71.27,-0.157,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":812,"transactions":9,"vwap":2241},"2025-05-19",71.33,71.58,71.31,71.427,-0.093,-0.13,{"date":2245,"open":2118,"high":2246,"low":2118,"close":1077,"change":2247,"percent_change":2173,"volume":2248,"transactions":9,"vwap":1077},"2025-05-16",71.53,0.656,12600,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":560,"volume":942,"transactions":9,"vwap":2253},"2025-05-15",70.78,71.059998,70.864,0.124,{"date":2256,"open":2257,"high":2257,"low":1037,"close":2258,"change":830,"percent_change":830,"volume":2121,"transactions":9,"vwap":2258},"2025-05-14",71.14,70.74,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":2264,"percent_change":1647,"volume":1173,"transactions":9,"vwap":2263},"2025-05-13",70.66,70.89,70.75,0.711,{"date":2266,"open":2267,"high":1045,"low":2267,"close":1045,"change":2268,"percent_change":2269,"volume":754,"transactions":9,"vwap":1045},"2025-05-12",69.575,2.319,3.42,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":855,"percent_change":519,"volume":2275,"transactions":9,"vwap":2273},"2025-05-09",67.64,67.72,67.39,60800,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":31,"volume":1073,"transactions":9,"vwap":2279},"2025-05-08",68.4,67.83,0.67,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":1554,"percent_change":325,"volume":613,"transactions":9,"vwap":2284},"2025-05-07",66.89,67.16,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":282,"percent_change":1238,"volume":868,"transactions":9,"vwap":2290},"2025-05-06",66.78,66.84,66.76,66.8,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":1453,"percent_change":1770,"volume":32,"transactions":9,"vwap":2294},"2025-05-05",67.43,67.050003,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":291,"percent_change":2299,"volume":32,"transactions":9,"vwap":2298},"2025-05-02",67.13,67.35,1.42,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2303,"change":1837,"percent_change":1007,"volume":592,"transactions":9,"vwap":2303},"2025-05-01",66.814,66.41,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":1837,"percent_change":606,"volume":1672,"transactions":9,"vwap":2307},"2025-04-30",65.73,66.089996,64.825,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":956,"percent_change":47,"volume":1220,"transactions":9,"vwap":2314},"2025-04-29",65.286,65.78,65.14,65.77,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":76,"percent_change":882,"volume":1976,"transactions":9,"vwap":2319},"2025-04-28",65.62,64.561,65.07,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2323,"change":2324,"percent_change":1953,"volume":787,"transactions":9,"vwap":2323},"2025-04-25",64.55,65.15,0.256,{"date":38,"open":34,"high":2326,"low":34,"close":2326,"change":2327,"percent_change":2328,"volume":1327,"transactions":9,"vwap":2326},64.894,1.434,2.26,{"status":2330,"indices":2331,"watchlist":2370,"sectors":2389,"benchmarks":2435},"success",[2332,2338,2344,2350,2356,2364],{"symbol":2333,"name":2334,"price":2335,"change":2336,"pct_change":767,"is_up":11,"sparkline":2337,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2339,"name":2340,"price":2341,"change":2342,"pct_change":1007,"is_up":11,"sparkline":2343,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2345,"name":2346,"price":2347,"change":2348,"pct_change":606,"is_up":11,"sparkline":2349,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2351,"name":2352,"price":2353,"change":2354,"pct_change":641,"is_up":11,"sparkline":2355,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2357,"name":2358,"price":2359,"change":2360,"pct_change":2361,"is_up":2362,"sparkline":2363,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2365,"name":2366,"price":2367,"change":1106,"pct_change":2368,"is_up":2362,"sparkline":2369,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2371,2377,2383],{"symbol":2372,"name":2373,"price":2374,"change":908,"pct_change":2375,"is_up":11,"sparkline":2376,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"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":2378,"name":2379,"price":2380,"change":2381,"pct_change":1504,"is_up":11,"sparkline":2382,"date":5},"AAPL","Apple Inc",333.63,0.74,"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":2384,"name":2385,"price":2386,"change":2387,"pct_change":955,"is_up":11,"sparkline":2388,"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",[2390,2394,2398,2402,2407,2410,2414,2418,2422,2426,2431],{"name":2391,"etf":2392,"change":576,"price":2393,"is_up":11},"Technology","XLK",202,{"name":2395,"etf":2396,"change":2071,"price":2397,"is_up":11},"Financials","XLF",54.01,{"name":2399,"etf":2400,"change":67,"price":2401,"is_up":2362},"Healthcare","XLV",167.09,{"name":2403,"etf":2404,"change":2405,"price":2406,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2408,"etf":2409,"change":1845,"price":375,"is_up":11},"Consumer Staples","XLP",{"name":2411,"etf":2412,"change":105,"price":2413,"is_up":11},"Energy","XLE",63.75,{"name":2415,"etf":2416,"change":247,"price":2417,"is_up":11},"Industrials","XLI",171.58,{"name":2419,"etf":2420,"change":1470,"price":2421,"is_up":11},"Materials","XLB",49.73,{"name":2423,"etf":2424,"change":2031,"price":2425,"is_up":11},"Real Estate","XLRE",41.1,{"name":2427,"etf":2428,"change":2429,"price":2430,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2432,"etf":2433,"change":852,"price":2434,"is_up":11},"Comm Services","XLC",111.65,[2436,2440,2444,2448],{"ticker":2437,"name":2438,"price":2439,"change":811,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2441,"name":2442,"price":2443,"change":1470,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2445,"name":2446,"price":2447,"change":1007,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2449,"name":2450,"price":2451,"change":2452,"is_up":2362},"IWM","iShares Russell 2000",281.37,-0.71]