[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QEMM":3,"stock-historical-QEMM":28,"homepage-market-summary":2193},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QEMM","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 MSCI Emerging Markets StrategicFactors ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5563,2.092068,"Semi-Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},81.84,82.2601,82.3053,-0.4653,-0.57,10462.188403,83.21,63.92,3199.0059347768924,92.9,3103,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":23,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},57.44,2667,973550.489629,40.72,"2025-04-24",[39,42,51,61,71,82,92,103,112,122,131,141,150,160,170,179,188,197,207,216,226,235,245,255,264,275,284,293,304,312,321,330,339,348,356,364,374,382,392,403,413,423,431,441,449,458,469,479,488,497,505,516,525,533,542,550,559,567,576,585,594,604,610,618,624,632,640,648,656,664,670,676,685,691,698,704,712,718,724,733,739,745,751,757,764,771,779,785,791,798,805,812,819,825,833,839,847,854,860,867,871,879,884,888,894,899,905,913,917,922,926,933,939,944,951,959,964,970,976,983,988,993,1001,1007,1014,1019,1025,1030,1036,1041,1048,1053,1060,1067,1075,1082,1090,1098,1105,1112,1119,1125,1133,1138,1145,1152,1158,1165,1172,1179,1185,1193,1200,1204,1211,1217,1222,1228,1235,1242,1248,1252,1257,1262,1269,1274,1278,1284,1290,1297,1303,1309,1316,1321,1325,1331,1338,1342,1348,1354,1358,1363,1369,1372,1377,1384,1388,1394,1401,1408,1413,1420,1425,1429,1434,1441,1445,1449,1454,1460,1468,1472,1478,1482,1488,1493,1496,1500,1504,1507,1511,1513,1517,1521,1525,1531,1539,1546,1550,1554,1560,1566,1573,1577,1582,1588,1593,1597,1603,1606,1611,1616,1620,1625,1629,1634,1637,1641,1644,1649,1653,1657,1661,1664,1669,1673,1678,1683,1687,1692,1696,1701,1704,1707,1710,1714,1718,1722,1728,1736,1742,1746,1751,1754,1758,1763,1766,1769,1772,1775,1781,1784,1788,1791,1795,1799,1803,1808,1812,1817,1822,1828,1833,1836,1841,1845,1851,1856,1862,1865,1870,1873,1875,1879,1884,1889,1894,1900,1906,1910,1916,1920,1927,1930,1934,1937,1940,1942,1946,1950,1954,1957,1962,1965,1968,1972,1975,1979,1982,1985,1988,1993,1997,2002,2007,2011,2015,2020,2025,2029,2033,2035,2038,2044,2048,2053,2058,2063,2068,2073,2079,2083,2086,2093,2097,2101,2106,2110,2114,2118,2122,2126,2132,2137,2141,2147,2152,2156,2161,2166,2170,2175,2180,2185,2188],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},139,81.9826,{"date":43,"open":44,"high":45,"low":44,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-05",82.21,82.3799,1.2145,1.5,1433.046723,61,82.2743,{"date":52,"open":53,"high":54,"low":53,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-02",80.765,81.38,81.0908,0.7925,0.99,23565.999863,52,81.347,{"date":62,"open":63,"high":64,"low":65,"close":64,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-01",80.085,80.2983,79.8,-0.0208,-0.03,2029.534,55,80.0344,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",80.8,80.96,80.24,80.3191,-0.7327,-0.9,4186.937616,69,80.5105,{"date":83,"open":84,"high":85,"low":86,"close":85,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-29",80.95,81.0518,80.6501,-0.1551,-0.19,2898.36465,63,80.7965,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-28",80.94,81.37,80.84,81.2069,-0.9022,-1.1,11242.0545,101,81.1504,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":80,"vwap":111},"2026-09-25",82.13,81.56,82.1091,0.7306,0.9,4477.000488,81.706,{"date":113,"open":114,"high":115,"low":114,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-24",81.01,81.45,81.3785,-0.1762,-0.22,2171.0615,68,81.2634,{"date":123,"open":124,"high":124,"low":125,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-23",82.29,81.5547,-1.6168,-1.94,2900.0735,74,81.8225,{"date":132,"open":133,"high":134,"low":135,"close":134,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-22",83.07,83.1715,82.71,0.1887,0.23,1656.7616,41,82.9828,{"date":142,"open":143,"high":144,"low":143,"close":140,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-21",82.27,83.09,1.7346,2.13,1460.1554,60,82.6669,{"date":151,"open":152,"high":153,"low":154,"close":153,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-18",81.02,81.2482,80.86,0.0608,0.07,2150.6335,57,81.0576,{"date":161,"open":162,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-17",81.25,80.91,81.1874,1.145,1.43,3643.247924,80,81.1251,{"date":171,"open":172,"high":172,"low":173,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-16",80.73,80.0424,-0.101,-0.13,789.134808,56,80.6331,{"date":180,"open":181,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":120,"vwap":187},"2026-09-15",80.285,79.94,80.1434,-0.642,-0.79,1723.198378,80.1502,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":90,"vwap":196},"2026-09-14",80.325,81.035,80.7854,-1.2246,-1.49,1557.8065,80.6673,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-11",82.2,81.9,82.01,0.762,0.94,3483.243888,66,82.0067,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-10",81.405,81.248,-1.3185,-1.6,710.0615,40,81.359,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-09",82.77,82.84,82.5665,-0.5935,-0.71,837.0615,35,82.6961,{"date":227,"open":23,"high":23,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-08",83.0399,83.16,0.0157,0.02,1412.0875,64,82.987,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-04",83.2,82.93,83.1443,0.6527,0.79,3715.384683,54,82.9668,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-03",81.72,82.4916,81.64,0.5607,0.68,2678.0615,84,81.9859,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-02",81.91,81.9309,0.414,0.51,560.1785,39,81.8564,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-01",81.96,82.23,81.24,81.5169,-0.2138,-0.26,15981.8415,259,81.7454,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":49,"vwap":283},"2026-08-31",81.85,81.435,81.7307,-0.0883,-0.11,36404.1785,81.7467,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-28",81.88,81.819,-0.1868,-0.23,883.2655,36,81.875,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-27",81.745,82.03,81.560396,82.0058,0.1764,0.22,1187.0615,38,81.8044,{"date":305,"open":201,"high":201,"low":306,"close":307,"change":308,"percent_change":156,"volume":309,"transactions":310,"vwap":311},"2026-08-26",81.81,81.8294,0.0565,2344.0615,47,81.8602,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-25",81.55,81.7729,0.9603,1.19,931.993758,53,81.5681,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":59,"vwap":329},"2026-08-24",81.1,80.7,80.8126,-0.4976,-0.61,1623.5871,80.7583,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":214,"vwap":338},"2026-08-21",81.28,81.3102,81.205,0.4919,0.61,829.214199,81.2514,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-20",80.41,80.8183,-0.0732,-0.09,1878.352391,59,80.6537,{"date":349,"open":94,"high":94,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":177,"vwap":355},"2026-08-19",80.755,80.8915,0.7796,0.97,3522.193631,80.8217,{"date":357,"open":358,"high":358,"low":182,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":59,"vwap":363},"2026-08-18",81.04,80.1119,-1.556,-1.91,2234.148639,80.1778,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-17",81.68,82.24,81.6679,0.5154,0.64,870.220591,49,82.0047,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":230,"percent_change":231,"volume":379,"transactions":380,"vwap":381},"2026-08-14",81.4,81.1022,81.1525,866.3955,48,81.2104,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-13",81.08,81.43,81.1368,0.1122,0.14,12993.1245,179,81.4026,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-12",81,81.05,80.87,81.0246,0.9031,1.13,4632.910898,85,80.9648,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":233,"vwap":412},"2026-08-11",80.12,80.16,80.03,80.1215,0.0228,0.03,4837.1245,80.1013,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-10",80.65,79.98,80.0987,-0.1997,-0.25,2143.6955,76,80.1512,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":203,"volume":428,"transactions":429,"vwap":430},"2026-08-07",79.52,80.2984,0.7497,3340.862,82,80.0929,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-06",79.18,79.93,79.5487,-0.0551,-0.07,1842.1245,89,79.4778,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":205,"vwap":448},"2026-08-05",79.77,79.6038,-0.2861,-0.36,1170.1245,79.7207,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-04",79.17,79.8899,1.5614,1.99,4019.1385,90,79.6721,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-03",78.11,78.39,77.3,78.3285,0.5185,0.67,9460.640333,102,78.033,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-31",77.37,77.85,77.81,0.6293,0.82,3515.2535,121,77.6503,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-30",77.03,77.1807,2.1867,2.92,1134.8145,58,77.0128,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":439,"vwap":496},"2026-07-29",74.92,75.52,74.994,-1.1611,-1.52,1115.190865,75.1725,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-28",76.1551,-1.3104,-1.69,312.1985,72,75.9509,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-27",77.115,77.9825,76.71,77.4655,0.4529,0.59,2510.7745,115,77.3428,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":327,"volume":522,"transactions":523,"vwap":524},"2026-07-24",77.26,77.34,77.0126,-0.4753,1950.1555,118,77.2459,{"date":526,"open":527,"high":473,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":129,"vwap":532},"2026-07-23",77.69,77.4879,-0.6921,-0.89,2833.3425,77.684,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-22",78.014,78.18,0.1523,0.2,514.2033,43,78.0797,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":146,"volume":548,"transactions":59,"vwap":549},"2026-07-21",77.92,78.27,78.0277,1.6277,2004.1125,78.119,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":556,"volume":557,"transactions":148,"vwap":558},"2026-07-20",76.28,76.4,76.172797,0.12,0.16,2228.1245,76.2568,{"date":560,"open":561,"high":562,"low":561,"close":552,"change":563,"percent_change":564,"volume":565,"transactions":421,"vwap":566},"2026-07-17",75.13,76.5,-0.9592,-1.24,2050.8593,75.9967,{"date":568,"open":569,"high":462,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":429,"vwap":575},"2026-07-16",77.13,77.08,77.2392,-0.7848,-1.01,5103.8253,77.202,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":59,"vwap":584},"2026-07-15",77.99,78.024,77.18,-0.0052,-0.01,1345.3203,77.5372,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":177,"vwap":593},"2026-07-14",78.08,77.94,78.0292,0.4023,0.52,2454.3193,78.0483,{"date":595,"open":596,"high":578,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-13",77.8906,77.4,77.6269,-1.5431,-1.95,4738.4573,91,77.7168,{"date":605,"open":606,"high":451,"low":607,"close":451,"change":608,"percent_change":609,"volume":31,"transactions":9,"vwap":451},"2026-07-10",79.14,79.12,0.37,0.47,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":591,"volume":617,"transactions":9,"vwap":615},"2026-07-09",78.6,79.040001,78.42,78.8,0.41,10300,{"date":619,"open":620,"high":461,"low":620,"close":461,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":461},"2026-07-08",77.62,0.34,0.44,400,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-07",78.53,77.93,78.050003,-1.82,-2.28,800,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-06",79.47,79.91,79.87,1.36,1.73,2000,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-02",79.71,78.23,78.51,-0.21,-0.27,1900,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-01",79.35,79.36,78.72,-1.2,-1.5,2800,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":659},"2026-06-30",79.58,79.92,79.55,1.01,1.28,5800,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":251,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-29",78.81,78.91,0.87,1400,{"date":671,"open":672,"high":672,"low":643,"close":643,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":643},"2026-06-26",78.29,-0.72,-0.91,700,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-25",78.88,79.089996,78.84,78.95,0.28,0.36,3900,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":623,"transactions":9,"vwap":688},"2026-06-24",78.64,78.67,-0.42,-0.53,{"date":692,"open":693,"high":694,"low":679,"close":679,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":679},"2026-06-23",79.83,79.84,-3.1,-3.77,6300,{"date":699,"open":106,"high":700,"low":106,"close":701,"change":156,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-06-22",82.47,82.19,0.09,3400,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-18",82.089996,82.22,82.12,1.24,1.53,6100,{"date":713,"open":714,"high":714,"low":396,"close":715,"change":716,"percent_change":717,"volume":655,"transactions":9,"vwap":715},"2026-06-17",81.93,80.88,-0.65,-0.8,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":78,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-06-16",82.050003,81.53,-1.09,2300,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-15",82.31,82.49,81.94,82.43,2.16,2.69,4500,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":682,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-12",80.33,80.27,0.35,500,{"date":740,"open":460,"high":741,"low":460,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-11",79.99,2.52,3.25,2400,{"date":746,"open":643,"high":643,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-10",77.47,-1.23,-1.56,1500,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":750,"transactions":9,"vwap":754},"2026-06-09",80.21,78.7,0.49,0.63,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":399,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-08",79.42,79.43,78.21,1.47,3000,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":763,"transactions":9,"vwap":768},"2026-06-05",79.13,79.39,77.080002,-4.01,-4.95,{"date":772,"open":773,"high":268,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-04",80.68,80.31,81.089996,-0.15,-0.18,2700,{"date":780,"open":781,"high":781,"low":782,"close":268,"change":783,"percent_change":653,"volume":784,"transactions":9,"vwap":268},"2026-06-03",82.029999,81.07,-0.99,2900,{"date":786,"open":787,"high":267,"low":788,"close":267,"change":789,"percent_change":137,"volume":790,"transactions":9,"vwap":267},"2026-06-02",82.15,81.95,0.19,1600,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-01",81.34,82.040001,0.11,0.13,50900,{"date":799,"open":800,"high":801,"low":714,"close":714,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":714},"2026-05-29",81.99,82.14,0.15,0.18,32100,{"date":806,"open":807,"high":808,"low":809,"close":808,"change":300,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-28",81.17,81.78,81.11,0.27,2600,{"date":813,"open":814,"high":815,"low":106,"close":106,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":106},"2026-05-27",81.82,81.92,-0.37,-0.45,4700,{"date":820,"open":821,"high":788,"low":821,"close":714,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":714},"2026-05-26",81.54,2.73,3.45,1200,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-22",79.24,79.45,79.2,0.25,0.32,4400,{"date":834,"open":835,"high":836,"low":835,"close":681,"change":837,"percent_change":838,"volume":778,"transactions":9,"vwap":681},"2026-05-21",78.2,79.27,0.95,1.22,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-20",76.82,78.16,78,1.26,1.64,2100,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":675,"transactions":9,"vwap":851},"2026-05-19",76.44,77.22,76.74,-1.08,-1.39,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":300,"percent_change":682,"volume":859,"transactions":9,"vwap":857},"2026-05-18",77.55,77.82,77.35,2200,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-15",77.97,77.6,-2.44,-3.05,600,{"date":868,"open":636,"high":869,"low":636,"close":869,"change":67,"percent_change":870,"volume":31,"transactions":9,"vwap":869},"2026-05-14",80.040001,-0.04,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-13",80.010002,80.79,80.07,1.04,1.32,3600,{"date":880,"open":613,"high":613,"low":881,"close":881,"change":882,"percent_change":883,"volume":675,"transactions":9,"vwap":881},"2026-05-12",79.029999,-1.92,-2.37,{"date":885,"open":782,"high":886,"low":84,"close":84,"change":538,"percent_change":830,"volume":887,"transactions":9,"vwap":84},"2026-05-11",81.15,1800,{"date":889,"open":890,"high":874,"low":890,"close":891,"change":892,"percent_change":845,"volume":893,"transactions":9,"vwap":891},"2026-05-08",80.53,80.75,1.3,6700,{"date":895,"open":896,"high":896,"low":828,"close":828,"change":897,"percent_change":898,"volume":675,"transactions":9,"vwap":828},"2026-05-07",79.6,-1.06,-1.32,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":454,"percent_change":904,"volume":639,"transactions":9,"vwap":902},"2026-05-06",80.26,80.51,80.2,2.53,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-05",77.49,78.56,78.52,1.39,1.8,5500,{"date":914,"open":915,"high":915,"low":569,"close":569,"change":916,"percent_change":271,"volume":750,"transactions":9,"vwap":569},"2026-05-04",77.83,-0.2,{"date":918,"open":907,"high":919,"low":920,"close":920,"change":921,"percent_change":921,"volume":846,"transactions":9,"vwap":920},"2026-05-01",77.95,77.33,0,{"date":923,"open":924,"high":920,"low":924,"close":920,"change":710,"percent_change":925,"volume":647,"transactions":9,"vwap":920},"2026-04-30",75.75,2.02,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":631,"transactions":9,"vwap":930},"2026-04-29",75.95,75.79,75.8,-0.24,-0.32,{"date":934,"open":935,"high":936,"low":937,"close":935,"change":689,"percent_change":938,"volume":824,"transactions":9,"vwap":935},"2026-04-28",76.040001,76.099998,75.93,-0.55,{"date":940,"open":851,"high":851,"low":941,"close":941,"change":942,"percent_change":943,"volume":824,"transactions":9,"vwap":941},"2026-04-27",76.46,-0.3,-0.39,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":669,"transactions":9,"vwap":948},"2026-04-24",76.24,76.97,76.76,1.21,1.6,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":674,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-23",75.39,75.56,75.37,75.55,-1.19,7200,{"date":960,"open":961,"high":941,"low":961,"close":941,"change":962,"percent_change":963,"volume":631,"transactions":9,"vwap":941},"2026-04-22",76.39,1.18,1.57,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":647,"transactions":9,"vwap":967},"2026-04-21",76.87,75.28,-0.95,-1.25,{"date":971,"open":972,"high":973,"low":936,"close":973,"change":974,"percent_change":975,"volume":750,"transactions":9,"vwap":973},"2026-04-20",76.19,76.23,-0.34,-0.44,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":811,"transactions":9,"vwap":980},"2026-04-17",76.94,76.95,76.57,1.55,2.07,{"date":984,"open":985,"high":985,"low":986,"close":986,"change":803,"percent_change":987,"volume":675,"transactions":9,"vwap":986},"2026-04-16",75.099998,75.019997,0.24,{"date":989,"open":990,"high":990,"low":991,"close":991,"change":992,"percent_change":137,"volume":866,"transactions":9,"vwap":991},"2026-04-15",74.89,74.84,0.17,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":996},"2026-04-14",74.56,74.67,74.49,1.03,1.4,1300,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":738,"transactions":9,"vwap":1004},"2026-04-13",72.9,73.64,0.8,1.1,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":921,"percent_change":921,"volume":1013,"transactions":9,"vwap":1012},"2026-04-10",73.11,73.2,72.71,72.84,14500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1012,"change":702,"percent_change":555,"volume":669,"transactions":9,"vwap":1012},"2026-04-09",72.82,72.94,72.41,{"date":1020,"open":1016,"high":1016,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":824,"transactions":9,"vwap":1022},"2026-04-08",72.51,72.75,3.08,4.42,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":437,"percent_change":1029,"volume":866,"transactions":9,"vwap":1028},"2026-04-07",69.13,69.67,-0.1,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":336,"percent_change":1035,"volume":684,"transactions":9,"vwap":1034},"2026-04-06",69.47,69.81,69.74,0.88,{"date":1037,"open":120,"high":1038,"low":120,"close":1027,"change":1039,"percent_change":1040,"volume":778,"transactions":9,"vwap":1027},"2026-04-02",69.4,-0.51,-0.73,{"date":1042,"open":1034,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":639,"transactions":9,"vwap":1045},"2026-04-01",69.79,69.42,69.64,0.29,0.42,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":454,"percent_change":1052,"volume":750,"transactions":9,"vwap":1051},"2026-03-31",67.49,69.35,2.95,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":824,"transactions":9,"vwap":1057},"2026-03-30",67.77,67.29,67.36,-0.41,-0.6,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1055,"change":1065,"percent_change":1066,"volume":790,"transactions":9,"vwap":1055},"2026-03-27",67.65,68.040001,67.59,-0.08,-0.12,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-26",68.51,69.14,67.85,-1.73,-2.49,7800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":999,"volume":859,"transactions":9,"vwap":1080},"2026-03-25",69.6,69.82,69.56,69.58,0.96,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":222,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-24",67.73,68.74,66.8,68.62,-1.02,3800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":778,"transactions":9,"vwap":1095},"2026-03-23",69.2,69.83,68.7,69.33,1.62,2.39,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":750,"transactions":9,"vwap":1102},"2026-03-20",68.75,67.63,67.71,-1.78,-2.56,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":916,"percent_change":1111,"volume":655,"transactions":9,"vwap":1110},"2026-03-19",68.77,69.62,68.29,69.49,-0.29,{"date":1113,"open":1114,"high":1034,"low":1115,"close":1116,"change":1040,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-18",69.73,69.63,69.69,-1.04,5400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":336,"percent_change":668,"volume":723,"transactions":9,"vwap":1124},"2026-03-17",70.24,70.74,70.050003,70.42,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1033,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1033},"2026-03-16",69.91,70.040001,69.53,1.17,1.7,1700,{"date":1134,"open":1123,"high":1123,"low":1135,"close":1135,"change":1136,"percent_change":437,"volume":1137,"transactions":9,"vwap":1135},"2026-03-13",68.64,-0.05,900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":784,"transactions":9,"vwap":1142},"2026-03-12",69.41,69.65,68.69,-1.77,-2.51,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1132,"transactions":9,"vwap":1149},"2026-03-11",70.62,70.17,70.46,0.39,0.56,{"date":1153,"open":1154,"high":1155,"low":1095,"close":1156,"change":974,"percent_change":1157,"volume":723,"transactions":9,"vwap":1156},"2026-03-10",70.38,71.33,70.07,-0.48,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-09",68.47,70.41,1.61,2.34,3200,{"date":1166,"open":1167,"high":1079,"low":1168,"close":1169,"change":1170,"percent_change":212,"volume":1171,"transactions":9,"vwap":1169},"2026-03-06",69.31,68.78,68.8,-1.12,6400,{"date":1173,"open":1174,"high":1175,"low":1095,"close":1176,"change":1177,"percent_change":1178,"volume":1074,"transactions":9,"vwap":1176},"2026-03-05",69.48,70.23,69.92,-1.07,-1.51,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1130,"percent_change":1184,"volume":639,"transactions":9,"vwap":1183},"2026-03-04",70.099998,71.16,70.99,1.68,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1078,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1078},"2026-03-03",69.46,70.81,68.3,-3.6,-4.9,4900,{"date":1194,"open":1010,"high":1195,"low":1196,"close":1197,"change":722,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-02",73.7,73.029999,73.42,-1.46,5200,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1203,"change":281,"percent_change":776,"volume":859,"transactions":9,"vwap":1203},"2026-02-27",73.9,74.51,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1000,"transactions":9,"vwap":1208},"2026-02-26",75.38,74.41,74.62,-0.56,-0.74,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":837,"volume":790,"transactions":9,"vwap":1215},"2026-02-25",75.44,74.93,75.18,0.71,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":57,"percent_change":1221,"volume":1137,"transactions":9,"vwap":1220},"2026-02-24",73.73,74.47,1.35,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":1039,"percent_change":1227,"volume":1137,"transactions":9,"vwap":1226},"2026-02-23",73.76,73.82,73.48,-0.69,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-20",72.88,73.99,1.37,1.89,4300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":639,"transactions":9,"vwap":1238},"2026-02-19",72.52,72.62,72.3,-0.47,-0.64,{"date":1243,"open":1017,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":750,"transactions":9,"vwap":1244},"2026-02-18",73.089996,72.83,0.45,0.62,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":88,"volume":623,"transactions":9,"vwap":1250},"2026-02-17",72.64,-0.14,{"date":1253,"open":1238,"high":1254,"low":1238,"close":1254,"change":1255,"percent_change":1256,"volume":647,"transactions":9,"vwap":1254},"2026-02-13",72.78,0.33,0.46,{"date":1258,"open":1254,"high":1259,"low":1260,"close":1261,"change":1170,"percent_change":494,"volume":846,"transactions":9,"vwap":1261},"2026-02-12",72.86,72.44,72.45,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":251,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-11",72.76,73.89,73.57,0.93,7000,{"date":1270,"open":1260,"high":1271,"low":1260,"close":1272,"change":802,"percent_change":1273,"volume":744,"transactions":9,"vwap":1272},"2026-02-10",72.98,72.89,0.21,{"date":1275,"open":1276,"high":1259,"low":1276,"close":1277,"change":465,"percent_change":1267,"volume":750,"transactions":9,"vwap":1277},"2026-02-09",72.21,72.74,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1131,"percent_change":1283,"volume":887,"transactions":9,"vwap":1282},"2026-02-06",71.75,72.080002,72.07,2.42,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":530,"volume":669,"transactions":9,"vwap":1288},"2026-02-05",70.51,70.77,70.37,-0.63,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1209,"percent_change":1296,"volume":778,"transactions":9,"vwap":1295},"2026-02-04",71.64,71.96,70.96,71,-0.78,{"date":1298,"open":1292,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1151,"volume":846,"transactions":9,"vwap":1301},"2026-02-03",71.92,71.23,71.56,0.4,{"date":1304,"open":1305,"high":1182,"low":1306,"close":1182,"change":336,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1182},"2026-02-02",70.63,70.5,0.86,4000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1103,"volume":778,"transactions":9,"vwap":1314},"2026-01-30",70.27,70.84,70.26,70.55,-1.28,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":88,"percent_change":271,"volume":790,"transactions":9,"vwap":1319},"2026-01-29",71.67,71.83,71.59,{"date":1322,"open":1016,"high":1016,"low":1323,"close":1324,"change":555,"percent_change":992,"volume":647,"transactions":9,"vwap":1324},"2026-01-28",71.73,72.019997,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":675,"transactions":9,"vwap":1328},"2026-01-27",71.53,71.9,1.07,1.51,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":795,"volume":878,"transactions":9,"vwap":1336},"2026-01-26",71.040001,71.35,70.8,70.83,0.08,{"date":1339,"open":1154,"high":1340,"low":1154,"close":1341,"change":67,"percent_change":870,"volume":647,"transactions":9,"vwap":1341},"2026-01-23",70.76,70.75,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":877,"percent_change":1347,"volume":887,"transactions":9,"vwap":1345},"2026-01-22",70.32,70.78,70.21,1.9,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1187,"change":1353,"percent_change":892,"volume":790,"transactions":9,"vwap":1187},"2026-01-21",69.61,70.2,69.39,0.89,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":689,"percent_change":327,"volume":1137,"transactions":9,"vwap":1357},"2026-01-20",68.9,68.57,{"date":1359,"open":1169,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":289,"volume":1000,"transactions":9,"vwap":1360},"2026-01-16",68.99,68.76,-0.16,{"date":1364,"open":1365,"high":1038,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":631,"transactions":9,"vwap":1366},"2026-01-15",69.019997,69.15,0.38,0.55,{"date":1370,"open":1087,"high":1107,"low":1087,"close":1107,"change":1371,"percent_change":1246,"volume":866,"transactions":9,"vwap":1107},"2026-01-14",0.31,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":78,"volume":824,"transactions":9,"vwap":1375},"2026-01-13",68.66,68.46,-0.62,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":1382,"percent_change":1383,"volume":655,"transactions":9,"vwap":1381},"2026-01-12",68.13,69.089996,69.080002,0.85,1.25,{"date":1385,"open":1063,"high":1386,"low":1063,"close":1387,"change":831,"percent_change":609,"volume":669,"transactions":9,"vwap":1387},"2026-01-09",68.24,68.23,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1251,"percent_change":645,"volume":1393,"transactions":9,"vwap":1392},"2026-01-08",68.15,67.7,67.91,15800,{"date":1395,"open":1396,"high":1397,"low":120,"close":1398,"change":1399,"percent_change":1039,"volume":1400,"transactions":9,"vwap":1398},"2026-01-07",68.080002,68.31,68.050003,-0.35,16400,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":778,"transactions":9,"vwap":1405},"2026-01-06",68.14,68.44,68.4,0.73,1.08,{"date":1409,"open":1391,"high":1391,"low":1410,"close":1411,"change":621,"percent_change":1412,"volume":675,"transactions":9,"vwap":1411},"2026-01-05",67.45,67.67,0.5,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":962,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-02",67.050003,67.33,66.87,1.78,3300,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":231,"volume":675,"transactions":9,"vwap":1423},"2025-12-31",67.07,66.15,0.01,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1428,"change":795,"percent_change":992,"volume":675,"transactions":9,"vwap":1428},"2025-12-30",66.53,66.14,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1432,"change":776,"percent_change":289,"volume":639,"transactions":9,"vwap":1432},"2025-12-29",65.98,66.029999,65.9,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":538,"percent_change":1440,"volume":669,"transactions":9,"vwap":1439},"2025-12-26",66.17,66.24,66.010002,66.18,0.3,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1431,"change":702,"percent_change":388,"volume":623,"transactions":9,"vwap":1431},"2025-12-24",65.94,66.080002,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1046,"percent_change":622,"volume":655,"transactions":9,"vwap":1448},"2025-12-23",65.71,65.89,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":621,"percent_change":591,"volume":1137,"transactions":9,"vwap":1453},"2025-12-22",65.7,65.74,65.6,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1047,"percent_change":1459,"volume":1000,"transactions":9,"vwap":1458},"2025-12-19",65.51,65.53,65.26,0.65,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-12-18",64.6,65,64.84,0.7,1.09,8800,{"date":1469,"open":1463,"high":1463,"low":1470,"close":1471,"change":1157,"percent_change":1210,"volume":1000,"transactions":9,"vwap":1471},"2025-12-17",64.099998,64.14,{"date":1473,"open":1462,"high":1463,"low":1474,"close":1475,"change":1476,"percent_change":1117,"volume":1477,"transactions":9,"vwap":1475},"2025-12-16",64.48,64.62,-0.68,1100,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1337,"volume":866,"transactions":9,"vwap":1480},"2025-12-15",65.3,0.05,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1157,"percent_change":1040,"volume":1487,"transactions":9,"vwap":1486},"2025-12-12",66.6,65.19,65.25,4100,{"date":1489,"open":1451,"high":1452,"low":1490,"close":1491,"change":1492,"percent_change":271,"volume":631,"transactions":9,"vwap":1491},"2025-12-11",65.54,65.73,-0.17,{"date":1494,"open":1495,"high":1433,"low":1495,"close":1433,"change":622,"percent_change":465,"volume":669,"transactions":9,"vwap":1433},"2025-12-10",65.31,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1498,"change":344,"percent_change":1251,"volume":1419,"transactions":9,"vwap":1498},"2025-12-09",65.46,65.36,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":289,"percent_change":1399,"volume":846,"transactions":9,"vwap":1503},"2025-12-08",66.36,65.55,{"date":1505,"open":1428,"high":1428,"low":1506,"close":1506,"change":1047,"percent_change":370,"volume":675,"transactions":9,"vwap":1506},"2025-12-05",65.78,{"date":1508,"open":1509,"high":1509,"low":1499,"close":1499,"change":1481,"percent_change":1337,"volume":1510,"transactions":9,"vwap":1499},"2025-12-04",65.43,6500,{"date":1512,"open":1447,"high":1447,"low":1480,"close":1495,"change":1136,"percent_change":1065,"volume":778,"transactions":9,"vwap":1495},"2025-12-03",{"date":1514,"open":1515,"high":1515,"low":1516,"close":1499,"change":1337,"percent_change":555,"volume":893,"transactions":9,"vwap":1499},"2025-12-02",66.79,65.16,{"date":1518,"open":1498,"high":1519,"low":1520,"close":1520,"change":1065,"percent_change":1066,"volume":744,"transactions":9,"vwap":1520},"2025-12-01",65.65,65.28,{"date":1522,"open":1498,"high":1523,"low":1524,"close":1499,"change":622,"percent_change":251,"volume":824,"transactions":9,"vwap":1499},"2025-11-28",65.63,65.11,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":755,"percent_change":1530,"volume":750,"transactions":9,"vwap":1529},"2025-11-26",66.73,64.79,64.92,0.76,{"date":1532,"open":1533,"high":1534,"low":24,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-25",64.54,64.67,64.43,-2.6,-3.88,2500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1247,"percent_change":1267,"volume":1545,"transactions":9,"vwap":1544},"2025-11-24",66.69,67.19,66.42,67.029999,3500,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":344,"percent_change":1251,"volume":623,"transactions":9,"vwap":1549},"2025-11-21",66.3,66.41,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1040,"percent_change":722,"volume":623,"transactions":9,"vwap":1553},"2025-11-20",67.75,66.5,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1136,"percent_change":437,"volume":1000,"transactions":9,"vwap":1559},"2025-11-19",67.31,67.34,67.11,67.23,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":419,"percent_change":816,"volume":824,"transactions":9,"vwap":1565},"2025-11-18",67.38,67.4,67.019997,67.28,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":1000,"transactions":9,"vwap":1570},"2025-11-17",68.17,68.18,67.53,-0.76,-1.11,{"date":1574,"open":1396,"high":1109,"low":1575,"close":1109,"change":410,"percent_change":1576,"volume":639,"transactions":9,"vwap":1109},"2025-11-14",67.93,0.04,{"date":1578,"open":1579,"high":1579,"low":1386,"close":1580,"change":1581,"percent_change":1088,"volume":824,"transactions":9,"vwap":1580},"2025-11-13",68.53,68.26,-0.7,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":777,"percent_change":271,"volume":750,"transactions":9,"vwap":1587},"2025-11-12",69.11,69.18,68.63,68.96,{"date":1589,"open":1365,"high":1590,"low":1591,"close":1070,"change":1592,"percent_change":241,"volume":824,"transactions":9,"vwap":1070},"2025-11-11",69.34,68.93,0.54,{"date":1594,"open":1095,"high":1095,"low":1595,"close":1596,"change":241,"percent_change":1130,"volume":669,"transactions":9,"vwap":1596},"2025-11-10",68.59,68.6,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1600,"change":870,"percent_change":1602,"volume":744,"transactions":9,"vwap":1600},"2025-11-07",67.72,67.81,67.099998,-0.06,{"date":1604,"open":1605,"high":1398,"low":1055,"close":1071,"change":289,"percent_change":974,"volume":1308,"transactions":9,"vwap":1071},"2025-11-06",67.86,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1396,"change":1150,"percent_change":1610,"volume":738,"transactions":9,"vwap":1396},"2025-11-05",67.88,68.36,0.58,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":1315,"volume":623,"transactions":9,"vwap":1614},"2025-11-04",68.019997,67.69,-0.88,{"date":1617,"open":1168,"high":1168,"low":1618,"close":1357,"change":683,"percent_change":1619,"volume":778,"transactions":9,"vwap":1357},"2025-11-03",68.38,0.53,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1066,"percent_change":777,"volume":1137,"transactions":9,"vwap":1624},"2025-10-31",68.54,68.099998,68.21,{"date":1626,"open":1595,"high":1374,"low":1397,"close":1627,"change":716,"percent_change":1628,"volume":1132,"transactions":9,"vwap":1627},"2025-10-30",68.33,-0.94,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":555,"percent_change":992,"volume":631,"transactions":9,"vwap":1633},"2025-10-29",69.29,68.95,68.98,{"date":1635,"open":1107,"high":1636,"low":1375,"close":1636,"change":231,"percent_change":410,"volume":1164,"transactions":9,"vwap":1636},"2025-10-28",68.86,{"date":1638,"open":1085,"high":1639,"low":1085,"close":1640,"change":831,"percent_change":609,"volume":675,"transactions":9,"vwap":1640},"2025-10-27",69.059998,68.84,{"date":1642,"open":1094,"high":1100,"low":1643,"close":1643,"change":1371,"percent_change":1246,"volume":1477,"transactions":9,"vwap":1643},"2025-10-24",68.52,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1624,"change":538,"percent_change":1046,"volume":631,"transactions":9,"vwap":1624},"2025-10-23",68.089996,68.34,67.76,{"date":1650,"open":1646,"high":1580,"low":1648,"close":1651,"change":1302,"percent_change":512,"volume":1652,"transactions":9,"vwap":1651},"2025-10-22",68.010002,6600,{"date":1654,"open":1167,"high":1167,"low":1655,"close":1655,"change":1656,"percent_change":1571,"volume":31,"transactions":9,"vwap":1655},"2025-10-21",67.61,-0.52,{"date":1658,"open":1659,"high":1403,"low":1659,"close":1379,"change":1216,"percent_change":1660,"volume":631,"transactions":9,"vwap":1379},"2025-10-20",67.89,1.05,{"date":1662,"open":1416,"high":1663,"low":1601,"close":1663,"change":388,"percent_change":1273,"volume":824,"transactions":9,"vwap":1663},"2025-10-17",67.42,{"date":1665,"open":1563,"high":1666,"low":1667,"close":1565,"change":1668,"percent_change":109,"volume":750,"transactions":9,"vwap":1565},"2025-10-16",67.47,67.13,0.6,{"date":1670,"open":1541,"high":1086,"low":1671,"close":1672,"change":512,"percent_change":1353,"volume":887,"transactions":9,"vwap":1672},"2025-10-15",66.49,66.68,{"date":1674,"open":1675,"high":1676,"low":1491,"close":1677,"change":916,"percent_change":942,"volume":811,"transactions":9,"vwap":1677},"2025-10-14",65.93,66.38,66.089996,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":47,"percent_change":1682,"volume":866,"transactions":9,"vwap":1681},"2025-10-13",66.22,66.29,2.32,{"date":1684,"open":1564,"high":1564,"low":1528,"close":1528,"change":1685,"percent_change":1686,"volume":1000,"transactions":9,"vwap":1528},"2025-10-10",-1.79,-2.69,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1690,"change":1111,"percent_change":1691,"volume":738,"transactions":9,"vwap":1690},"2025-10-09",66.7,66.58,-0.43,{"date":1693,"open":1694,"high":1695,"low":1086,"close":1417,"change":616,"percent_change":1247,"volume":1477,"transactions":9,"vwap":1417},"2025-10-08",66.83,66.89,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":816,"percent_change":938,"volume":1700,"transactions":9,"vwap":1699},"2025-10-07",67.2,66.46,18800,{"date":1702,"open":1415,"high":1415,"low":1703,"close":1694,"change":538,"percent_change":1440,"volume":1137,"transactions":9,"vwap":1694},"2025-10-06",66.75,{"date":1705,"open":1564,"high":1415,"low":1706,"close":1706,"change":1029,"percent_change":776,"volume":623,"transactions":9,"vwap":1706},"2025-10-03",66.63,{"date":1708,"open":1564,"high":1564,"low":1709,"close":1527,"change":231,"percent_change":410,"volume":866,"transactions":9,"vwap":1527},"2025-10-02",66.4,{"date":1711,"open":1086,"high":1086,"low":1712,"close":1713,"change":1047,"percent_change":756,"volume":738,"transactions":9,"vwap":1713},"2025-10-01",66.47,66.71,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1681,"change":137,"percent_change":737,"volume":1000,"transactions":9,"vwap":1681},"2025-09-30",66.65,66.16,{"date":1719,"open":1709,"high":1709,"low":1720,"close":1721,"change":1371,"percent_change":609,"volume":631,"transactions":9,"vwap":1721},"2025-09-29",66.019997,66.059998,{"date":1723,"open":1523,"high":1724,"low":1725,"close":1726,"change":582,"percent_change":1727,"volume":655,"transactions":9,"vwap":1726},"2025-09-26",66.32,65.32,65.75,-0.02,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":530,"volume":1735,"transactions":9,"vwap":1733},"2025-09-25",65.83,66.25,65.59,65.76,-0.59,11500,{"date":1737,"open":1738,"high":1739,"low":1724,"close":1740,"change":943,"percent_change":1741,"volume":1000,"transactions":9,"vwap":1740},"2025-09-24",66.57,66.59,66.35,-0.58,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1727,"percent_change":67,"volume":623,"transactions":9,"vwap":1745},"2025-09-23",66.82,66.74,{"date":1747,"open":1748,"high":1749,"low":1709,"close":1750,"change":582,"percent_change":582,"volume":1000,"transactions":9,"vwap":1750},"2025-09-22",66.64,67.98,66.76,{"date":1752,"open":1427,"high":1417,"low":1427,"close":1753,"change":1492,"percent_change":419,"volume":846,"transactions":9,"vwap":1753},"2025-09-19",66.77,{"date":1755,"open":1756,"high":1415,"low":1541,"close":1757,"change":1111,"percent_change":1691,"volume":675,"transactions":9,"vwap":1757},"2025-09-18",66.98,66.94,{"date":1759,"open":1760,"high":1761,"low":1601,"close":1559,"change":831,"percent_change":1762,"volume":1477,"transactions":9,"vwap":1559},"2025-09-17",67.18,67.32,0.48,{"date":1764,"open":1086,"high":1765,"low":1086,"close":1765,"change":1255,"percent_change":1412,"volume":31,"transactions":9,"vwap":1765},"2025-09-16",66.91,{"date":1767,"open":1768,"high":1694,"low":1768,"close":1690,"change":388,"percent_change":1273,"volume":631,"transactions":9,"vwap":1690},"2025-09-15",66.52,{"date":1770,"open":1671,"high":1671,"low":1771,"close":1771,"change":555,"percent_change":803,"volume":738,"transactions":9,"vwap":1771},"2025-09-12",66.44,{"date":1773,"open":1774,"high":1774,"low":1548,"close":1724,"change":1247,"percent_change":203,"volume":1137,"transactions":9,"vwap":1724},"2025-09-11",67.14,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1451,"change":260,"percent_change":1780,"volume":750,"transactions":9,"vwap":1451},"2025-09-10",65.8,65.88,65.61,0.78,{"date":1782,"open":1520,"high":1783,"low":1485,"close":1485,"change":737,"percent_change":1592,"volume":824,"transactions":9,"vwap":1485},"2025-09-09",65.39,{"date":1785,"open":1529,"high":1786,"low":1787,"close":1464,"change":987,"percent_change":608,"volume":866,"transactions":9,"vwap":1464},"2025-09-08",64.93,64.77,{"date":1789,"open":1464,"high":1464,"low":1790,"close":1462,"change":1368,"percent_change":1307,"volume":31,"transactions":9,"vwap":1462},"2025-09-05",64.4,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1793,"change":1602,"percent_change":344,"volume":31,"transactions":9,"vwap":1793},"2025-09-04",64.050003,63.72,{"date":1796,"open":1797,"high":1797,"low":1470,"close":1798,"change":1492,"percent_change":271,"volume":866,"transactions":9,"vwap":1798},"2025-09-03",64.18,64.11,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":300,"percent_change":621,"volume":675,"transactions":9,"vwap":1802},"2025-09-02",63.78,64.28,{"date":1804,"open":1805,"high":1805,"low":233,"close":1806,"change":1059,"percent_change":1807,"volume":887,"transactions":9,"vwap":1806},"2025-08-29",64.33,64.059998,-0.93,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":608,"percent_change":1610,"volume":866,"transactions":9,"vwap":1811},"2025-08-28",64.51,64.66,{"date":1813,"open":1806,"high":1814,"low":1806,"close":1814,"change":1815,"percent_change":1157,"volume":1816,"transactions":9,"vwap":1814},"2025-08-27",64.29,-0.31,300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1462,"change":646,"percent_change":689,"volume":887,"transactions":9,"vwap":1462},"2025-08-26",64.82,65.019997,64.56,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1826,"change":1399,"percent_change":1827,"volume":1137,"transactions":9,"vwap":1826},"2025-08-25",65.089996,65.15,64.87,-0.54,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1831,"change":1407,"percent_change":1184,"volume":750,"transactions":9,"vwap":1831},"2025-08-22",64.94,65.22,64.41,{"date":1834,"open":1790,"high":1790,"low":1835,"close":1471,"change":582,"percent_change":1727,"volume":738,"transactions":9,"vwap":1471},"2025-08-21",64.07,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":803,"percent_change":682,"volume":738,"transactions":9,"vwap":1840},"2025-08-20",64.31,63.98,64.15,{"date":1842,"open":1838,"high":1838,"low":1843,"close":1843,"change":689,"percent_change":716,"volume":1844,"transactions":9,"vwap":1843},"2025-08-19",63.97,3700,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":465,"volume":675,"transactions":9,"vwap":1849},"2025-08-18",64.42,64.25,64.39,0.43,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":702,"volume":738,"transactions":9,"vwap":1854},"2025-08-15",64.21,63.96,0.06,{"date":1857,"open":1814,"high":1814,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-08-14",63.9,-1.03,-1.59,8000,{"date":1863,"open":1864,"high":1864,"low":1819,"close":1786,"change":1855,"percent_change":702,"volume":1487,"transactions":9,"vwap":1786},"2025-08-13",65.050003,{"date":1866,"open":1462,"high":1867,"low":1462,"close":1826,"change":1868,"percent_change":1869,"volume":790,"transactions":9,"vwap":1826},"2025-08-12",64.98,0.72,1.12,{"date":1871,"open":1824,"high":1824,"low":1872,"close":1840,"change":921,"percent_change":921,"volume":750,"transactions":9,"vwap":1840},"2025-08-11",64.13,{"date":1874,"open":1835,"high":1840,"low":1835,"close":1840,"change":67,"percent_change":1136,"volume":738,"transactions":9,"vwap":1840},"2025-08-08",{"date":1876,"open":1877,"high":1805,"low":1878,"close":1797,"change":512,"percent_change":1267,"volume":31,"transactions":9,"vwap":1797},"2025-08-07",64.17,64.010002,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":388,"percent_change":300,"volume":1883,"transactions":9,"vwap":1882},"2025-08-06",63.66,63.59,100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1888,"change":621,"percent_change":1592,"volume":1467,"transactions":9,"vwap":1888},"2025-08-05",63.53,63.55,63.45,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1668,"percent_change":1081,"volume":703,"transactions":9,"vwap":1893},"2025-08-04",63.21,62.87,63.11,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":931,"percent_change":1899,"volume":647,"transactions":9,"vwap":1898},"2025-08-01",62.62,62.45,62.51,-0.38,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":975,"volume":750,"transactions":9,"vwap":1904},"2025-07-31",62.98,62.7,62.75,-0.28,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":1691,"percent_change":1476,"volume":31,"transactions":9,"vwap":1909},"2025-07-30",63.35,63.029999,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1066,"percent_change":88,"volume":824,"transactions":9,"vwap":1915},"2025-07-29",63.49,63.62,63.2,63.46,{"date":1917,"open":1886,"high":1918,"low":1886,"close":1919,"change":1905,"percent_change":975,"volume":647,"transactions":9,"vwap":1919},"2025-07-28",63.82,63.58,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1571,"volume":31,"transactions":9,"vwap":1925},"2025-07-25",64.22,64.3,63.68,63.86,-0.49,{"date":1928,"open":1838,"high":1929,"low":1838,"close":1929,"change":1926,"percent_change":1571,"volume":1883,"transactions":9,"vwap":1929},"2025-07-24",64.35,{"date":1931,"open":1932,"high":1464,"low":1933,"close":1464,"change":1465,"percent_change":1466,"volume":912,"transactions":9,"vwap":1464},"2025-07-23",64.65,64.59,{"date":1935,"open":1864,"high":1864,"low":1936,"close":1471,"change":556,"percent_change":830,"volume":1000,"transactions":9,"vwap":1471},"2025-07-22",64.040001,{"date":1938,"open":1939,"high":1839,"low":1939,"close":1839,"change":1850,"percent_change":251,"volume":866,"transactions":9,"vwap":1839},"2025-07-21",63.93,{"date":1941,"open":233,"high":233,"low":1887,"close":1887,"change":931,"percent_change":1899,"volume":1816,"transactions":9,"vwap":1887},"2025-07-18",{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1440,"percent_change":609,"volume":1000,"transactions":9,"vwap":1945},"2025-07-17",63.43,63.79,{"date":1947,"open":1948,"high":1912,"low":1949,"close":1912,"change":388,"percent_change":300,"volume":866,"transactions":9,"vwap":1912},"2025-07-16",63.25,63.09,{"date":1951,"open":1952,"high":1915,"low":1953,"close":1908,"change":1602,"percent_change":344,"volume":675,"transactions":9,"vwap":1908},"2025-07-15",63.42,63.34,{"date":1955,"open":1915,"high":1915,"low":1956,"close":1956,"change":410,"percent_change":1481,"volume":623,"transactions":9,"vwap":1956},"2025-07-14",63.41,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":777,"percent_change":1905,"volume":1961,"transactions":9,"vwap":1960},"2025-07-11",63.3,63.38,200,{"date":1963,"open":1797,"high":1797,"low":1959,"close":1964,"change":810,"percent_change":1850,"volume":846,"transactions":9,"vwap":1964},"2025-07-10",63.56,{"date":1966,"open":1960,"high":1960,"low":1891,"close":1967,"change":437,"percent_change":281,"volume":1137,"transactions":9,"vwap":1967},"2025-07-09",63.29,{"date":1969,"open":1908,"high":1970,"low":1971,"close":1970,"change":1371,"percent_change":755,"volume":738,"transactions":9,"vwap":1970},"2025-07-08",63.36,63.24,{"date":1973,"open":1956,"high":1956,"low":1974,"close":1974,"change":1289,"percent_change":783,"volume":738,"transactions":9,"vwap":1974},"2025-07-07",63.049999,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1924,"change":789,"percent_change":1440,"volume":738,"transactions":9,"vwap":1924},"2025-07-03",63.32,63.7,{"date":1980,"open":1981,"high":1912,"low":1948,"close":1912,"change":538,"percent_change":831,"volume":623,"transactions":9,"vwap":1912},"2025-07-02",63.44,{"date":1983,"open":1967,"high":1967,"low":1967,"close":1967,"change":1984,"percent_change":616,"volume":1883,"transactions":9,"vwap":1967},"2025-07-01",0.26,{"date":1986,"open":1987,"high":1909,"low":1987,"close":1909,"change":795,"percent_change":992,"volume":623,"transactions":9,"vwap":1909},"2025-06-30",62.99,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":410,"percent_change":1481,"volume":866,"transactions":9,"vwap":1992},"2025-06-27",62.76,63.15,62.92,{"date":1994,"open":1892,"high":1995,"low":1892,"close":1996,"change":682,"percent_change":1246,"volume":631,"transactions":9,"vwap":1996},"2025-06-26",62.91,62.89,{"date":1998,"open":1999,"high":1896,"low":1999,"close":2000,"change":2001,"percent_change":556,"volume":631,"transactions":9,"vwap":2000},"2025-06-25",62.5,62.61,0.1,{"date":2003,"open":2004,"high":2005,"low":2004,"close":1898,"change":2006,"percent_change":1233,"volume":750,"transactions":9,"vwap":1898},"2025-06-24",62.39,62.56,1.16,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":1850,"percent_change":1216,"volume":738,"transactions":9,"vwap":2010},"2025-06-23",60.93,61.35,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":646,"percent_change":975,"volume":1137,"transactions":9,"vwap":2014},"2025-06-20",61.9,60.92,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":1251,"percent_change":289,"volume":887,"transactions":9,"vwap":2019},"2025-06-18",61.52,61.060001,61.19,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":1059,"percent_change":2024,"volume":623,"transactions":9,"vwap":2023},"2025-06-17",61.61,61.33,-0.97,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2028,"change":336,"percent_change":57,"volume":1816,"transactions":9,"vwap":2028},"2025-06-16",62.029999,61.93,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":1741,"percent_change":1628,"volume":1000,"transactions":9,"vwap":2032},"2025-06-13",61.080002,61.32,{"date":2034,"open":2013,"high":2013,"low":2013,"close":2013,"change":67,"percent_change":1136,"volume":623,"transactions":9,"vwap":2013},"2025-06-12",{"date":2036,"open":2037,"high":2037,"low":2028,"close":2028,"change":795,"percent_change":803,"volume":738,"transactions":9,"vwap":2028},"2025-06-11",62.060001,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":831,"percent_change":591,"volume":669,"transactions":9,"vwap":2043},"2025-06-10",61.81,61.83,61.58,61.82,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":336,"percent_change":30,"volume":675,"transactions":9,"vwap":2047},"2025-06-09",61.3,61.5,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":810,"percent_change":1246,"volume":763,"transactions":9,"vwap":2052},"2025-06-06",61.51,60.68,60.89,{"date":2054,"open":2014,"high":2055,"low":2056,"close":2057,"change":137,"percent_change":1367,"volume":1000,"transactions":9,"vwap":2057},"2025-06-05",60.99,60.56,60.62,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":1255,"percent_change":1368,"volume":1132,"transactions":9,"vwap":2062},"2025-06-04",60.44,60.14,60.39,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2066,"change":992,"percent_change":682,"volume":866,"transactions":9,"vwap":2066},"2025-06-03",59.94,60.060001,59.92,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":1926,"percent_change":2072,"volume":1132,"transactions":9,"vwap":2071},"2025-06-02",59.65,59.89,-0.81,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":1227,"percent_change":2078,"volume":703,"transactions":9,"vwap":2077},"2025-05-30",60.9,60.17,60.38,-1.13,{"date":2080,"open":2041,"high":2041,"low":2081,"close":2082,"change":388,"percent_change":137,"volume":1137,"transactions":9,"vwap":2082},"2025-05-29",61.02,61.07,{"date":2084,"open":2081,"high":2081,"low":2009,"close":2009,"change":1029,"percent_change":1362,"volume":2085,"transactions":9,"vwap":2009},"2025-05-28",3100,{"date":2087,"open":2088,"high":2089,"low":2081,"close":2090,"change":1905,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-05-27",61.49,61.71,61.029999,-0.46,4800,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":789,"percent_change":1371,"volume":866,"transactions":9,"vwap":2096},"2025-05-23",61.049999,61.31,{"date":2098,"open":2090,"high":2099,"low":2055,"close":2099,"change":175,"percent_change":645,"volume":2100,"transactions":9,"vwap":2099},"2025-05-22",61.12,12800,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":555,"percent_change":538,"volume":866,"transactions":9,"vwap":2105},"2025-05-21",61.62,61.09,61.25,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":974,"percent_change":938,"volume":738,"transactions":9,"vwap":2109},"2025-05-20",61.23,61.13,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":1371,"percent_change":260,"volume":1816,"transactions":9,"vwap":2113},"2025-05-19",61.2,61.47,{"date":2115,"open":2116,"high":2116,"low":2104,"close":2117,"change":776,"percent_change":931,"volume":31,"transactions":9,"vwap":2117},"2025-05-16",61.27,61.16,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2096,"change":555,"percent_change":538,"volume":1132,"transactions":9,"vwap":2096},"2025-05-15",61.97,60.95,{"date":2123,"open":2082,"high":2124,"low":2121,"close":2019,"change":1246,"percent_change":2125,"volume":1132,"transactions":9,"vwap":2019},"2025-05-14",61.43,0.74,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":231,"percent_change":410,"volume":887,"transactions":9,"vwap":2131},"2025-05-13",60.73,60.98,60.53,60.74,{"date":2133,"open":2009,"high":2009,"low":2134,"close":2135,"change":838,"percent_change":2136,"volume":790,"transactions":9,"vwap":2135},"2025-05-12",60.67,60.72,2.05,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":260,"percent_change":1307,"volume":1137,"transactions":9,"vwap":2140},"2025-05-09",59.93,59.5,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":816,"percent_change":1376,"volume":887,"transactions":9,"vwap":2146},"2025-05-08",59.36,59.42,58.96,58.99,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2143,"change":1209,"percent_change":1807,"volume":1477,"transactions":9,"vwap":2143},"2025-05-07",59.53,59.55,59.27,{"date":2153,"open":2154,"high":2067,"low":2155,"close":2067,"change":281,"percent_change":777,"volume":1137,"transactions":9,"vwap":2067},"2025-05-06",59.78,59.7,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":251,"percent_change":2160,"volume":31,"transactions":9,"vwap":2159},"2025-05-05",60.29,60.029999,1.15,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":1267,"percent_change":2165,"volume":1816,"transactions":9,"vwap":2164},"2025-05-02",59.75,59.35,1.59,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":1424,"percent_change":231,"volume":623,"transactions":9,"vwap":2169},"2025-05-01",58.55,58.42,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":2001,"percent_change":992,"volume":866,"transactions":9,"vwap":2173},"2025-04-30",58.080002,58.41,58.049999,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":683,"percent_change":1247,"volume":866,"transactions":9,"vwap":2179},"2025-04-29",58.25,58.33,58.31,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":388,"percent_change":987,"volume":824,"transactions":9,"vwap":2184},"2025-04-28",58.14,57.77,57.95,{"date":2186,"open":33,"high":2187,"low":33,"close":2187,"change":1399,"percent_change":1059,"volume":631,"transactions":9,"vwap":2187},"2025-04-25",57.81,{"date":37,"open":2189,"high":2190,"low":2191,"close":2192,"change":281,"percent_change":88,"volume":1089,"transactions":9,"vwap":2192},58.27,58.36,57.96,58.16,{"status":2194,"indices":2195,"watchlist":2233,"sectors":2250,"benchmarks":2298},"success",[2196,2202,2208,2214,2220,2227],{"symbol":2197,"name":2198,"price":2199,"change":2200,"pct_change":1610,"is_up":11,"sparkline":2201,"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":2203,"name":2204,"price":2205,"change":2206,"pct_change":1762,"is_up":11,"sparkline":2207,"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":2209,"name":2210,"price":2211,"change":2212,"pct_change":755,"is_up":11,"sparkline":2213,"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":2215,"name":2216,"price":2217,"change":2218,"pct_change":1246,"is_up":11,"sparkline":2219,"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":2221,"name":2222,"price":2223,"change":2224,"pct_change":673,"is_up":2225,"sparkline":2226,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,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":2228,"name":2229,"price":2230,"change":1039,"pct_change":2231,"is_up":2225,"sparkline":2232,"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",[2234,2239,2244],{"symbol":2235,"name":2236,"price":2237,"change":621,"pct_change":388,"is_up":11,"sparkline":2238,"date":5},"NVDA","NVIDIA Corp",239.24,"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":2240,"name":2241,"price":2242,"change":2125,"pct_change":300,"is_up":11,"sparkline":2243,"date":5},"AAPL","Apple Inc",333.63,"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":2245,"name":2246,"price":2247,"change":2248,"pct_change":260,"is_up":11,"sparkline":2249,"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",[2251,2255,2259,2263,2268,2272,2276,2280,2284,2289,2294],{"name":2252,"etf":2253,"change":1619,"price":2254,"is_up":11},"Technology","XLK",202,{"name":2256,"etf":2257,"change":987,"price":2258,"is_up":11},"Financials","XLF",54.01,{"name":2260,"etf":2261,"change":1492,"price":2262,"is_up":2225},"Healthcare","XLV",167.09,{"name":2264,"etf":2265,"change":2266,"price":2267,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2269,"etf":2270,"change":109,"price":2271,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2273,"etf":2274,"change":609,"price":2275,"is_up":11},"Energy","XLE",63.75,{"name":2277,"etf":2278,"change":668,"price":2279,"is_up":11},"Industrials","XLI",171.58,{"name":2281,"etf":2282,"change":1256,"price":2283,"is_up":11},"Materials","XLB",49.73,{"name":2285,"etf":2286,"change":2287,"price":2288,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":2290,"etf":2291,"change":2292,"price":2293,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2295,"etf":2296,"change":1576,"price":2297,"is_up":11},"Comm Services","XLC",111.65,[2299,2303,2307,2311],{"ticker":2300,"name":2301,"price":2302,"change":1368,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2304,"name":2305,"price":2306,"change":1256,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2308,"name":2309,"price":2310,"change":1762,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2312,"name":2313,"price":2314,"change":222,"is_up":2225},"IWM","iShares Russell 2000",281.37]