[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSPG":3,"stock-historical-RSPG":30,"homepage-market-summary":2731},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSPG","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},"Invesco S&P 500 Equal Weight Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7893,2.01748,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},112.75,111.25,113.14,111.06,112.11,0.64,0.57,49575.640174,118.1477,74.43,112002.11073586055,87.7,5008,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},69.16,95231,34759229.794701,57.1,"2025-04-24",[41,44,54,64,74,85,96,106,117,128,139,150,159,170,180,190,200,211,222,231,241,252,263,274,284,294,303,314,325,336,346,356,367,377,387,398,409,418,427,438,448,458,469,480,489,500,511,521,530,540,551,561,572,581,591,602,611,622,632,642,651,661,667,674,683,690,697,705,714,723,729,736,744,752,761,769,776,782,791,800,808,816,822,830,836,841,849,856,864,871,880,887,896,904,912,920,927,935,944,952,958,966,973,981,990,999,1006,1014,1020,1028,1034,1041,1048,1055,1060,1068,1076,1085,1093,1102,1109,1115,1123,1131,1138,1146,1154,1162,1169,1177,1184,1191,1198,1205,1212,1219,1227,1235,1243,1250,1255,1260,1267,1274,1281,1287,1295,1302,1310,1317,1325,1333,1339,1345,1353,1360,1366,1373,1379,1388,1396,1405,1412,1421,1428,1434,1441,1449,1457,1464,1473,1481,1489,1496,1505,1513,1519,1525,1534,1540,1548,1556,1565,1571,1578,1586,1595,1603,1610,1617,1624,1631,1638,1646,1654,1661,1669,1676,1682,1690,1698,1707,1715,1720,1727,1734,1743,1749,1755,1763,1768,1774,1781,1786,1793,1802,1810,1817,1823,1830,1836,1841,1848,1854,1861,1868,1876,1882,1888,1895,1901,1908,1915,1922,1928,1935,1940,1946,1953,1958,1965,1973,1980,1987,1993,2001,2008,2016,2025,2031,2039,2046,2051,2056,2062,2066,2074,2079,2085,2089,2093,2100,2107,2113,2120,2126,2131,2138,2143,2150,2155,2161,2167,2174,2181,2188,2194,2199,2204,2211,2217,2223,2229,2235,2242,2248,2257,2264,2270,2278,2284,2291,2297,2304,2310,2317,2320,2325,2330,2335,2341,2346,2353,2359,2367,2372,2376,2383,2388,2393,2399,2405,2409,2416,2422,2430,2435,2441,2448,2456,2460,2464,2470,2476,2482,2489,2495,2500,2506,2510,2518,2522,2528,2533,2538,2544,2551,2559,2565,2572,2578,2583,2588,2594,2600,2606,2611,2618,2624,2629,2633,2639,2646,2651,2657,2665,2672,2679,2686,2694,2701,2707,2715,2721,2728],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},653,112.7541,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-05",110.28,112.82,109.61,1.6,1.45,82368.123352,660,112.4473,{"date":55,"open":56,"high":57,"low":56,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-02",108.8,110.59,110.51,0.4627,0.42,65971.22637,675,110.1098,{"date":65,"open":66,"high":67,"low":66,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",107.09,110.205,110.0473,2.5873,2.41,77568.255676,940,109.3182,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-30",108.4,108.54,107.32,107.46,-0.52,-0.48,47851.131014,665,108.1189,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-29",107.64,108.66,107.48,107.98,-1.2899,-1.18,113221.337603,1130,108.0758,{"date":97,"open":98,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-28",110.97,109.21,109.2699,-0.7001,-0.64,98650.553683,1127,109.7592,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-25",110.06,110.24,109.26,109.97,-1.06,-0.95,74134.475333,853,109.7014,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-24",111.52,112.18,110.57,111.03,0.45,0.41,140263.530486,1628,111.5533,{"date":129,"open":130,"high":131,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-23",110.72,111.8,110.5,110.58,0.59,0.54,108239.746282,1320,111.1384,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-22",110.36,111.86,109.8501,109.99,-1.69,-1.51,82593.708582,1036,110.9,{"date":151,"open":120,"high":152,"low":18,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-21",112.535,111.68,-2.22,-1.95,42037.188647,837,111.8482,{"date":160,"open":161,"high":162,"low":163,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":168,"vwap":169},"2026-09-18",114.05,114.72,113.63,113.9,-0.28,-0.25,76673.260049,569,114.1986,{"date":171,"open":172,"high":173,"low":172,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-17",112.64,114.4,114.18,0.83,0.73,25887.415015,588,113.6935,{"date":181,"open":182,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-16",115.65,112.79,113.35,-3.76,-3.21,88293.369448,1229,114.1857,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-15",115.34,117.49,117.11,2.395,2.09,67578.21177,1151,116.3711,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-14",117.28,117.4,114.14,114.715,-1.325,-1.14,105425.889643,1309,115.2444,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-11",115.49,116.8,115.22,116.04,0.2,0.17,40714.229703,652,115.8766,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":113,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-10",118.02,114.8,115.84,-0.81,61756.345539,874,115.7998,{"date":232,"open":233,"high":25,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-09",117.72,116.435,116.79,0.33,0.28,67190.75007,928,117.2212,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-08",116.44,117.41,115.75,116.46,1.3,1.13,71259.018186,994,116.6271,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-04",115.4,115.5,113.79,115.16,-1.09,-0.94,47579.15266,754,114.9931,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-03",117.02,117.46,116.03,116.25,-0.54,-0.46,60650.841298,885,116.8018,{"date":275,"open":276,"high":277,"low":278,"close":235,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-02",115.41,117.2299,115.24,0.67,0.58,40625.588916,965,116.5304,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-01",116.43,114.81,116.12,1.16,1.01,85476.948444,1038,115.7865,{"date":295,"open":296,"high":182,"low":297,"close":298,"change":196,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-31",114.85,113.5,114.96,1.85,89442.593825,1284,114.5825,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-28",112.52,113.18,112.2,112.87,0.48,0.43,46561.840432,839,112.6953,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-27",112.14,113.1488,110.69,112.39,0.24,0.21,114019.095098,1263,112.3848,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-26",110.05,112.9499,109.78,112.15,1.19,1.07,89588.98524,1425,112.1899,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-25",111.35,112.41,110.96,-1.84,-1.63,135912.426405,1813,111.8717,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":259,"volume":353,"transactions":354,"vwap":355},"2026-08-24",113.46,113.95,111.71,112.8,-1.07,131127.863346,2612,112.7793,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-21",114.47,114.95,113.4,113.87,-0.2,-0.18,73825.386388,1066,114.1979,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":236,"volume":374,"transactions":375,"vwap":376},"2026-08-20",114.99,115.86,113.72,114.07,0.38,56519.555026,992,114.6292,{"date":378,"open":379,"high":380,"low":348,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-19",114.41,114.8199,113.69,-0.075,-0.07,54624.95301,881,114.1449,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-18",113.64,113.99,113,113.765,1.495,1.33,118133.359406,1451,113.5825,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-17",111.64,112.345,110.955,112.27,1.035,0.93,86252.496258,1107,111.7801,{"date":410,"open":411,"high":119,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-14",109.95,111.235,1.745,1.59,98745.385928,1192,111.1709,{"date":419,"open":76,"high":420,"low":421,"close":422,"change":423,"percent_change":217,"volume":424,"transactions":425,"vwap":426},"2026-08-13",109.55,107.92,109.49,0.22,58281.64486,741,109.0886,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-12",108.78,109.53,108.65,109.27,-0.13,-0.12,84368.897557,1145,109.1127,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-11",107.72,109.44,109.4,1.47,1.36,40803.349459,677,109.1227,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-10",103.99,107.99,107.93,5.085,4.94,222556.44531,2369,106.7587,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-07",103.25,103.98,102.12,102.845,-1.015,-0.98,77859.134778,613,103.1054,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-06",104.38,104.62,103.045,103.86,1.345,1.31,68539.362385,972,103.6076,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":33,"vwap":488},"2026-08-05",105.1,102.45,102.515,-2.395,-2.28,62562.623184,103.1267,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-04",103.85,105.23,102.79,104.91,-0.45,-0.43,246308.992727,2621,104.4559,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-03",105.35,106.29,104.25,105.36,-1.48,-1.39,262695.189759,2477,105.404,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":50,"volume":518,"transactions":519,"vwap":520},"2026-07-31",105.47,106.99,104.765,106.84,1.53,64333.578122,721,105.8646,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":310,"percent_change":124,"volume":527,"transactions":528,"vwap":529},"2026-07-30",104.19,105.39,103.67,105.31,43458.886007,718,104.5209,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":299,"volume":537,"transactions":538,"vwap":539},"2026-07-29",105.57,105.8,104.6601,104.88,1.9,103200.450494,1331,105.0337,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",104.77,105.21,102.598601,102.98,-1.68,-1.61,75250.208526,1040,103.7517,{"date":552,"open":526,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",106.97,104.53,104.66,-2.65,-2.47,63312.402112,1029,105.4478,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-24",107.18,108.92,107.11,107.31,0.31,0.29,47694.522725,805,107.8358,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":383,"percent_change":383,"volume":578,"transactions":579,"vwap":580},"2026-07-23",108.72,109,106.82,107,84334.075345,902,107.5077,{"date":582,"open":577,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-22",107.7,106.49,107.07,1.475,1.4,56154.116056,755,107.137,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-21",104.59,105.61,104.32,105.595,0.995,0.95,82885.577816,664,105.1039,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-20",104.22,105.58,104.6,0.03,89704.650295,971,105.1305,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-17",104.83,105.11,103.7,104.57,1.06,1.02,81356.767851,1149,104.3232,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-16",102.89,103.965,103.51,0.78,0.76,48683.068358,959,103.5613,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-15",103.97,101.56,102.73,-1.15,-1.11,99993.491708,1209,102.5527,{"date":643,"open":634,"high":644,"low":645,"close":646,"change":280,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-14",104.2099,102.53,103.88,0.56,78693.108187,975,103.339,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-13",101.85,103.82,103.3,2.66,2.64,159159.372775,1469,103.1422,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":423,"percent_change":423,"volume":666,"transactions":9,"vwap":665},"2026-07-10",100.97,99.28,100.64,100200,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":507,"volume":673,"transactions":9,"vwap":671},"2026-07-09",101.38,100.29,100.42,-1.42,38500,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-08",101.23,102.2,100,101.84,2.16,2.17,103500,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":70,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-07",97.92,99.97,99.68,2.48,80900,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-06",97.15,98.14,97.27,-0.17,80400,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":279,"volume":704,"transactions":9,"vwap":702},"2026-07-02",97.42,98.029999,96.83,97.44,0.65,63400,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-01",97.6,98.36,96.55,96.79,-1.17,-1.19,87900,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-30",98.33,99.35,97.85,97.96,-0.4,-0.41,40100,{"date":724,"open":725,"high":726,"low":727,"close":708,"change":362,"percent_change":362,"volume":728,"transactions":9,"vwap":708},"2026-06-29",98.79,99.47,98.17,83300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":496,"percent_change":496,"volume":735,"transactions":9,"vwap":734},"2026-06-26",98.72,99.36,98.27,98.56,93100,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":443,"volume":743,"transactions":9,"vwap":741},"2026-06-25",97.23,99.31,96.94,98.99,1.43,142600,{"date":745,"open":746,"high":747,"low":710,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-24",97.34,97.81,97.56,-1.35,-1.36,138000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-23",98,99.16,97.76,98.91,0.46,0.47,90700,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":764},"2026-06-22",97.12,98.45,96.58,1.18,1.21,63500,{"date":770,"open":771,"high":771,"low":772,"close":694,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":694},"2026-06-18",97.89,96.45,-1.52,-1.54,166800,{"date":777,"open":778,"high":779,"low":780,"close":725,"change":207,"percent_change":207,"volume":781,"transactions":9,"vwap":725},"2026-06-17",99.56,99.96,98.46,189400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-16",99.66,100.27,99.58,99.93,-0.76,-0.75,264500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-15",100.24,101.8,100.099998,100.69,-3.46,-3.32,123900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":405,"volume":807,"transactions":9,"vwap":805},"2026-06-12",103.36,105.26,103.14,104.15,0.96,129100,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-11",106.16,103.16,103.19,-1.92,-1.83,120900,{"date":817,"open":504,"high":818,"low":504,"close":614,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":614},"2026-06-10",106.47,1.57,1.52,164500,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-09",104.87,102.33,103.54,-1.7,-1.62,125800,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":767,"percent_change":289,"volume":835,"transactions":9,"vwap":834},"2026-06-08",104.73,106.23,105.24,82200,{"date":837,"open":584,"high":584,"low":634,"close":838,"change":839,"percent_change":557,"volume":840,"transactions":9,"vwap":838},"2026-06-05",104.029999,-2.64,219400,{"date":842,"open":843,"high":844,"low":532,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-04",105.63,107.040001,106.67,0.32,0.3,68000,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":476,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-03",105.44,107.39,106.35,1.25,65100,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-02",103.63,105.3,105.040001,1.32,1.27,77000,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":742,"volume":870,"transactions":9,"vwap":868},"2026-06-01",103.33,104.92,103.72,1.46,115800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-29",103,103.22,101.75,102.26,-1.3,-1.26,126700,{"date":881,"open":882,"high":593,"low":883,"close":884,"change":885,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-28",104.44,103.010002,103.56,-0.03,182400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-27",103.75,104.71,102.86,103.59,-1.75,-1.66,306800,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-26",106.9,108.07,105.34,-2.66,-2.46,102300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":627,"volume":911,"transactions":9,"vwap":909},"2026-05-22",107.29,108.18,106.98,108,0.84,85800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":672,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-21",109.67,109.86,106.68,107.16,-1.31,98400,{"date":921,"open":922,"high":923,"low":899,"close":924,"change":925,"percent_change":813,"volume":926,"transactions":9,"vwap":924},"2026-05-20",110.35,111.48,108.58,-2.12,129500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":476,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-19",109.96,111.029999,108.97,110.7,1.2,130000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-18",107.010002,109.54,106.28,109.39,1.92,1.79,87000,{"date":945,"open":818,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-15",107.5,106.42,107.47,2.03,1.93,91000,{"date":953,"open":954,"high":955,"low":954,"close":851,"change":956,"percent_change":627,"volume":957,"transactions":9,"vwap":851},"2026-05-14",104.42,105.66,0.82,19700,{"date":959,"open":960,"high":961,"low":962,"close":472,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":472},"2026-05-13",104.63,104.79,103.34,-0.15,-0.14,28700,{"date":967,"open":968,"high":614,"low":969,"close":542,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":542},"2026-05-12",104.8,103.79,0.77,0.74,54300,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-11",102.44,104.23,104,2.57,2.53,87300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-08",101.67,102.51,101.059998,101.43,-0.35,-0.34,57800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-07",101.96,102.080002,100.39,101.78,-2.1,-2.02,144000,{"date":1000,"open":1001,"high":1002,"low":892,"close":646,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":646},"2026-05-06",105.32,105.83,-5.03,-4.62,113700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":988,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-05",108.87,109.71,108.42,108.91,-0.31,75400,{"date":1015,"open":583,"high":1016,"low":948,"close":1017,"change":444,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-04",109.62,109.25,1.26,137000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":342,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-01",108.74,109.019997,106.57,107.89,-1.49,132400,{"date":1029,"open":1030,"high":914,"low":1031,"close":1032,"change":820,"percent_change":1033,"volume":1019,"transactions":9,"vwap":1032},"2026-04-30",106.65,106.07,109.52,1.41,{"date":1035,"open":1036,"high":909,"low":1037,"close":909,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":909},"2026-04-29",106.89,106.34,2.5,2.37,101200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":414,"percent_change":517,"volume":1047,"transactions":9,"vwap":1046},"2026-04-28",105.41,105.98,104.85,105.5,117700,{"date":1049,"open":954,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-27",105.29,103.58,103.91,-0.02,82700,{"date":1056,"open":1057,"high":1058,"low":984,"close":1058,"change":846,"percent_change":567,"volume":1059,"transactions":9,"vwap":1058},"2026-04-24",103.39,103.93,75500,{"date":1061,"open":1062,"high":634,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-23",103.31,102.8,103.61,0.94,0.92,117400,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-22",101.49,102.9,102.67,1.78,1.76,82100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-21",99.84,101.080002,99.25,100.89,1.65,1.66,97800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-20",99.43,100.16,98.88,99.24,0.23,76300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-17",97.78,99.26,96.080002,99.010002,-2.85,-2.8,237600,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":587,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-16",100.5,102.43,101.86,1.39,99300,{"date":1110,"open":1088,"high":1111,"low":1112,"close":1113,"change":963,"percent_change":963,"volume":1114,"transactions":9,"vwap":1113},"2026-04-15",101.26,99.65,100.46,74300,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-14",102.029999,100.11,100.61,-2.33,-2.26,92800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-13",103.95,104.2,102.13,102.94,0.09,71800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":695,"percent_change":695,"volume":1137,"transactions":9,"vwap":1136},"2026-04-10",102.54,103.35,101.71,102.85,77600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":506,"volume":1145,"transactions":9,"vwap":1143},"2026-04-09",104.67,106,102.62,103.019997,-1.55,274600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":616,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":616},"2026-04-08",101.64,104.95,100.76,-3.48,-3.22,384000,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-07",107.3,108.9,108.050003,0.86,0.8,91600,{"date":1163,"open":1164,"high":566,"low":1165,"close":1166,"change":23,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-06",106.26,106.029999,107.19,0.53,102200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":703,"volume":1176,"transactions":9,"vwap":1174},"2026-04-02",108.56,109.32,106.040001,106.62,0.69,140200,{"date":1178,"open":1179,"high":76,"low":613,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-01",107.059998,105.93,-3.54,-3.23,425700,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":877,"percent_change":711,"volume":1190,"transactions":9,"vwap":1189},"2026-03-31",110.93,112.24,107.42,109.47,353000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":893,"volume":1145,"transactions":9,"vwap":1196},"2026-03-30",113.6,114.010002,110.43,110.77,-1.97,{"date":1199,"open":1200,"high":19,"low":1186,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-27",111.55,112.74,1.49,1.34,326600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":18,"change":1083,"percent_change":1210,"volume":1211,"transactions":9,"vwap":18},"2026-03-26",109.76,112.050003,109.75,1.51,140800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1091,"percent_change":321,"volume":1218,"transactions":9,"vwap":1217},"2026-03-25",108.59,110.040001,108.24,109.59,75200,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-24",107.49,110.29,109.36,2.45,2.29,109400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":310,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-23",104.36,107.54,103.9,106.91,0.4,180900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":166,"volume":1242,"transactions":9,"vwap":1240},"2026-03-20",107.28,108.29,106.3,106.48,-0.27,138800,{"date":1244,"open":524,"high":1245,"low":524,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-19",107.68,106.75,2.1,2.01,254600,{"date":1251,"open":1252,"high":492,"low":595,"close":1252,"change":1253,"percent_change":218,"volume":1254,"transactions":9,"vwap":1252},"2026-03-18",104.65,0.18,201600,{"date":1256,"open":654,"high":1257,"low":1258,"close":1259,"change":1203,"percent_change":247,"volume":1137,"transactions":9,"vwap":1259},"2026-03-17",105.22,103.74,104.47,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":567,"percent_change":847,"volume":1266,"transactions":9,"vwap":1265},"2026-03-16",103.17,103.5,102.099998,103.13,44600,{"date":1268,"open":1269,"high":460,"low":1270,"close":1271,"change":1272,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-13",102.72,102.21,102.82,-0.06,98800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":23,"percent_change":647,"volume":1280,"transactions":9,"vwap":1279},"2026-03-12",102.69,104.18,102.39,102.88,111200,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":70,"percent_change":70,"volume":1286,"transactions":9,"vwap":1285},"2026-03-11",99.7,102.46,102.31,137400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":918,"volume":1294,"transactions":9,"vwap":1292},"2026-03-10",100.37,101.45,99.42,99.9,-1.33,183500,{"date":1296,"open":1297,"high":1298,"low":1299,"close":676,"change":1300,"percent_change":1300,"volume":1301,"transactions":9,"vwap":676},"2026-03-09",102.27,102.5,100.44,-0.09,274400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-06",102.18,102.7,100.71,101.32,0.13,409200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":567,"percent_change":567,"volume":1316,"transactions":9,"vwap":1315},"2026-03-05",101.24,102.38,100.43,101.19,240800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-04",100.45,101.089996,99.029999,100.88,-0.26,622200,{"date":1326,"open":883,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-03",103.089996,100.23,101.14,-0.86,-0.84,424800,{"date":1334,"open":873,"high":1335,"low":678,"close":1336,"change":1337,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-02",103.11,102,2.22,798500,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1202,"percent_change":820,"volume":781,"transactions":9,"vwap":1344},"2026-02-27",99.22,100.080002,98.11,99.78,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":971,"volume":1352,"transactions":9,"vwap":1350},"2026-02-26",96.73,99,96.12,98.29,0.72,111900,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1331,"volume":1359,"transactions":9,"vwap":1357},"2026-02-25",98.82,96.43,97.57,-0.83,66100,{"date":1361,"open":1362,"high":1363,"low":701,"close":1364,"change":237,"percent_change":568,"volume":1365,"transactions":9,"vwap":1364},"2026-02-24",98.099998,98.43,98.4,77400,{"date":1367,"open":1368,"high":670,"low":719,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-23",98.6,98.12,-0.32,-0.33,67500,{"date":1374,"open":1095,"high":1375,"low":1376,"close":1377,"change":568,"percent_change":847,"volume":1378,"transactions":9,"vwap":1377},"2026-02-20",98.59,97.47,98.44,113900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-19",97.86,99.040001,97.24,98.15,1.5,1.55,133300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1074,"volume":1395,"transactions":9,"vwap":1393},"2026-02-18",96.11,96.7,95.72,96.65,1.67,74500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-17",96.23,96.5,93.72,94.98,-1,-1.04,68200,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":443,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-13",94.25,96.28,95.98,1.56,114400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-12",96.18,96.59,93.85,94.51,-1.67,-1.74,223000,{"date":1422,"open":1401,"high":1423,"low":1424,"close":1414,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1414},"2026-02-11",96.26,94.84,2.55,2.72,142300,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1053,"percent_change":1053,"volume":1433,"transactions":9,"vwap":1432},"2026-02-10",93.98,92.97,93.63,78500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":847,"percent_change":846,"volume":1440,"transactions":9,"vwap":1439},"2026-02-09",93,93.89,92.68,93.65,166700,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-06",91.67,93.51,93.35,2.06,2.26,280300,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":352,"volume":1456,"transactions":9,"vwap":1454},"2026-02-05",91.5,91.55,89.63,91.29,-0.99,207400,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1039,"volume":1463,"transactions":9,"vwap":1461},"2026-02-04",90.6,92.5,92.28,2.14,171700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-03",87.87,90.23,87.29,90.14,2.58,2.95,388800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":341,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-02",87.3,88.42,87,87.56,-2.06,282000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":647,"volume":1488,"transactions":9,"vwap":1486},"2026-01-30",88.71,89.42,87.58,89.4,0.5,207800,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":23,"percent_change":703,"volume":1495,"transactions":9,"vwap":1494},"2026-01-29",90.27,91.32,88.84,88.9,224300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-28",87.96,88.46,87.43,88.33,0.71,0.81,275500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":134,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-27",87.25,87.93,86.7,87.62,0.68,60800,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":607,"percent_change":607,"volume":1518,"transactions":9,"vwap":1517},"2026-01-26",88.07,86.42,87.029999,80100,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1477,"change":1487,"percent_change":280,"volume":1524,"transactions":9,"vwap":1477},"2026-01-23",87.5,88.57,86.89,63800,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-22",86.010002,86.56,85.6,86.5,0.34,0.39,63300,{"date":1535,"open":1536,"high":1530,"low":1536,"close":1537,"change":978,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-21",84.97,86.16,3.07,157600,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-20",84.53,83.37,83.59,-0.19,-0.23,146800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1253,"volume":1555,"transactions":9,"vwap":1553},"2026-01-16",83.57,83.88,83.43,83.78,0.15,23000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-15",83.69,84.69,83.23,83.63,-0.87,-1.03,54800,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1385,"percent_change":1570,"volume":1168,"transactions":9,"vwap":1569},"2026-01-14",83.28,85.61,84.5,1.81,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":861,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-13",82.44,83.7,83,1.62,136600,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-12",82.38,81.32,81.68,-0.63,-0.77,122500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-09",82.97,83.050003,82.18,82.31,-0.3,-0.36,33600,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-08",80.35,83.18,82.61,2.49,3.11,84000,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1358,"volume":1609,"transactions":9,"vwap":1607},"2026-01-07",81.25,79.88,80.12,-0.67,35200,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1418,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-06",82.56,80.5,80.79,-2.03,179200,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":933,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-05",83.53,80.49,82.46,1.48,188500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1394,"percent_change":1247,"volume":1630,"transactions":9,"vwap":1629},"2026-01-02",79.58,81.55,79.28,81.26,25200,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1583,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-31",80.029999,79.41,79.59,-0.79,24000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1065,"volume":1645,"transactions":9,"vwap":1643},"2025-12-30",79.99,80.43,79.95,80.22,0.75,30900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":628,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-12-29",79.22,79.62,78.92,79.47,0.97,22400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":721,"percent_change":80,"volume":1660,"transactions":9,"vwap":1659},"2025-12-26",78.93,79.089996,78.27,78.71,55000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":987,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-24",79.3,79.43,78.99,79.12,-0.44,31200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1651,"change":1532,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1651},"2025-12-23",79.25,79.49,78.94,0.49,45400,{"date":1677,"open":1671,"high":1678,"low":1679,"close":1680,"change":1253,"percent_change":1091,"volume":1681,"transactions":9,"vwap":1680},"2025-12-22",79.78,78.97,79.080002,69100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":217,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-19",78.96,79.56,78.8,78.9,0.25,244300,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-18",80.17,78.51,78.7,-1.46,-1.82,49800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-17",78.81,80.3,78.76,80.16,1.91,2.44,72600,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-16",80.31,78.050003,78.25,-2.79,-3.44,108400,{"date":1716,"open":1629,"high":1629,"low":1701,"close":1717,"change":788,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-15",81.040001,-0.93,33200,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":711,"volume":1726,"transactions":9,"vwap":1724},"2025-12-12",83.019997,81.56,81.8,-0.97,56200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1583,"percent_change":788,"volume":1733,"transactions":9,"vwap":1732},"2025-12-11",82.89,83.26,82.58,82.77,36200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-10",83.029999,83.51,82.33,83.4,0.55,0.66,42100,{"date":1744,"open":1621,"high":1745,"low":1621,"close":1746,"change":1747,"percent_change":567,"volume":1748,"transactions":9,"vwap":1746},"2025-12-09",83.42,82.85,0.26,96000,{"date":1750,"open":1751,"high":1544,"low":1752,"close":1753,"change":1293,"percent_change":1754,"volume":673,"transactions":9,"vwap":1753},"2025-12-08",83.39,82.45,82.59,-1.58,{"date":1756,"open":1757,"high":1758,"low":1551,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-05",84.040001,85.099998,83.92,0.04,0.05,68500,{"date":1764,"open":1543,"high":1765,"low":1766,"close":1551,"change":758,"percent_change":1740,"volume":1767,"transactions":9,"vwap":1551},"2025-12-04",84.12,83.080002,35800,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1745,"change":1772,"percent_change":1773,"volume":722,"transactions":9,"vwap":1745},"2025-12-03",82.080002,83.5,1.89,2.32,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":1402,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-02",82.42,81.15,81.53,-1.21,104600,{"date":1782,"open":1783,"high":1589,"low":1783,"close":1784,"change":970,"percent_change":1065,"volume":1785,"transactions":9,"vwap":1784},"2025-12-01",81.77,82.53,81500,{"date":1787,"open":1788,"high":1770,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-28",80.58,81.76,1.24,1.54,67400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-26",79.71,81.16,79.66,80.52,0.88,1.1,96600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1012,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-25",79.44,79.84,78.72,79.64,-0.39,89300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1642,"change":1815,"percent_change":607,"volume":1816,"transactions":9,"vwap":1642},"2025-11-24",79.82,80.26,78.52,0.02,111500,{"date":1818,"open":1819,"high":1813,"low":1693,"close":1820,"change":1799,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-21",79.040001,79.93,1.11,82300,{"date":1824,"open":1825,"high":1738,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-20",80.91,79.050003,-1.38,-1.72,48500,{"date":1831,"open":1832,"high":1833,"low":1804,"close":1641,"change":1402,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1641},"2025-11-19",80.059998,80.54,-1.23,57400,{"date":1837,"open":1709,"high":1838,"low":1643,"close":1839,"change":134,"percent_change":176,"volume":1840,"transactions":9,"vwap":1839},"2025-11-18",81.65,81.43,84800,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":145,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-17",82.51,80.57,80.84,-2.05,68400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1784,"change":742,"percent_change":1074,"volume":1853,"transactions":9,"vwap":1784},"2025-11-14",80.76,82.73,80.59,81200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1272,"percent_change":383,"volume":1860,"transactions":9,"vwap":1859},"2025-11-13",81.52,82.12,80.73,81.099998,79100,{"date":1862,"open":1783,"high":1863,"low":1864,"close":1796,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1796},"2025-11-12",82.16,81.089996,-1.05,-1.28,68600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1210,"volume":1875,"transactions":9,"vwap":1873},"2025-11-11",81.58,82.71,81.57,82.21,1.22,41000,{"date":1877,"open":1878,"high":1859,"low":1879,"close":1880,"change":627,"percent_change":1652,"volume":1881,"transactions":9,"vwap":1880},"2025-11-10",80.56,79.55,80.99,39700,{"date":1883,"open":1648,"high":1884,"low":1885,"close":1886,"change":598,"percent_change":933,"volume":1887,"transactions":9,"vwap":1886},"2025-11-07",80.25,79.010002,80.21,116300,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":820,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-06",78.24,79.94,79.26,1.96,139300,{"date":1896,"open":1897,"high":1806,"low":1898,"close":1899,"change":123,"percent_change":280,"volume":1900,"transactions":9,"vwap":1899},"2025-11-05",77.5,77.49,77.74,33900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":112,"percent_change":749,"volume":1907,"transactions":9,"vwap":1906},"2025-11-04",77.22,77.63,76.62,77.29,79700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":22,"percent_change":956,"volume":1914,"transactions":9,"vwap":1913},"2025-11-03",77.79,78.38,76.98,78.35,54200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":134,"percent_change":970,"volume":1921,"transactions":9,"vwap":1920},"2025-10-31",77.34,78.010002,77.21,77.71,90200,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":363,"percent_change":1546,"volume":1927,"transactions":9,"vwap":1926},"2025-10-30",77.080002,78.12,77.12,30400,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":309,"volume":1934,"transactions":9,"vwap":1932},"2025-10-29",76.93,77.78,77.3,0.37,53600,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1930,"change":112,"percent_change":750,"volume":1939,"transactions":9,"vwap":1930},"2025-10-28",77.55,76.91,39400,{"date":1941,"open":1942,"high":1911,"low":1943,"close":1944,"change":1308,"percent_change":218,"volume":1945,"transactions":9,"vwap":1944},"2025-10-27",78.21,77.77,77.99,71900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":352,"percent_change":750,"volume":1952,"transactions":9,"vwap":1951},"2025-10-24",79.13,79.21,77.85,77.86,31000,{"date":1954,"open":1955,"high":1956,"low":1711,"close":1656,"change":1791,"percent_change":1957,"volume":1372,"transactions":9,"vwap":1656},"2025-10-23",78.48,79.33,1.99,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":956,"percent_change":332,"volume":1964,"transactions":9,"vwap":1963},"2025-10-22",77.14,77.81,76.24,77.39,112600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1253,"volume":1972,"transactions":9,"vwap":1970},"2025-10-21",76.83,77.029999,76.089996,76.57,0.14,123400,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":742,"volume":1979,"transactions":9,"vwap":1977},"2025-10-20",75.8,76.51,76.43,1.08,37700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1233,"percent_change":1167,"volume":1986,"transactions":9,"vwap":1985},"2025-10-17",75.099998,75.41,74.75,75.35,42700,{"date":1988,"open":1989,"high":1989,"low":26,"close":1990,"change":878,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-16",76.45,74.95,-1.65,62700,{"date":1994,"open":1995,"high":1968,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-15",76.53,75.76,76.21,0.27,0.36,34200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":964,"percent_change":363,"volume":2007,"transactions":9,"vwap":2006},"2025-10-14",74.91,76.44,74.8,75.94,40300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":861,"volume":2015,"transactions":9,"vwap":2013},"2025-10-13",75.77,76.15,75.54,76.080002,0.99,38800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-10",77.32,77.44,75.029999,75.089996,-2.86,-3.67,63000,{"date":2026,"open":1651,"high":1651,"low":1950,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-09",77.95,-1.44,-1.81,75800,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-08",80.019997,78.66,79.39,-0.55,-0.69,37400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1891,"change":2044,"percent_change":1554,"volume":2045,"transactions":9,"vwap":1891},"2025-10-07",79.83,79.96,78.82,0.12,47700,{"date":2047,"open":2048,"high":1709,"low":2049,"close":1812,"change":280,"percent_change":176,"volume":2050,"transactions":9,"vwap":1812},"2025-10-06",79.77,79.51,68800,{"date":2052,"open":2053,"high":1812,"low":1949,"close":2054,"change":321,"percent_change":1998,"volume":2055,"transactions":9,"vwap":2054},"2025-10-03",79.35,79.24,98300,{"date":2057,"open":2058,"high":2059,"low":1687,"close":2060,"change":207,"percent_change":672,"volume":2061,"transactions":9,"vwap":2060},"2025-10-02",80.42,80.47,79.029999,61200,{"date":2063,"open":2035,"high":2058,"low":2035,"close":1692,"change":647,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1692},"2025-10-01",0.7,47200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":227,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-30",79.69,79.98,78.88,79.61,-1.01,126200,{"date":2075,"open":1629,"high":1629,"low":2076,"close":2058,"change":207,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2058},"2025-09-29",79.91,-1.4,96100,{"date":2080,"open":2081,"high":2082,"low":2081,"close":1723,"change":2014,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1723},"2025-09-26",80.92,82.49,1.23,84100,{"date":2086,"open":1805,"high":2087,"low":1807,"close":1844,"change":135,"percent_change":279,"volume":2088,"transactions":9,"vwap":1844},"2025-09-25",80.71,38700,{"date":2090,"open":1664,"high":2091,"low":1664,"close":1633,"change":767,"percent_change":1791,"volume":2092,"transactions":9,"vwap":1633},"2025-09-24",80.8,138700,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2043,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2043},"2025-09-23",77.83,79.7,1.73,2.24,129400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":720,"percent_change":80,"volume":2106,"transactions":9,"vwap":2105},"2025-09-22",76.54,77.41,76.35,77.089996,24400,{"date":2108,"open":2109,"high":2109,"low":2110,"close":1898,"change":2111,"percent_change":1754,"volume":2112,"transactions":9,"vwap":1898},"2025-09-19",78.6,77.2,-1.24,29000,{"date":2114,"open":1673,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1272,"volume":2119,"transactions":9,"vwap":2117},"2025-09-18",79.07,78.019997,78.73,-0.05,94100,{"date":2121,"open":2122,"high":2123,"low":1913,"close":2124,"change":607,"percent_change":1760,"volume":2125,"transactions":9,"vwap":2124},"2025-09-17",78.53,79.53,78.78,33800,{"date":2127,"open":1897,"high":2128,"low":1897,"close":2129,"change":819,"percent_change":949,"volume":2130,"transactions":9,"vwap":2129},"2025-09-16",78.98,78.75,43200,{"date":2132,"open":1950,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-15",78.11,77.18,-0.56,-0.72,32300,{"date":2139,"open":2140,"high":1686,"low":1899,"close":1899,"change":2036,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1899},"2025-09-12",78.58,-0.7,28200,{"date":2144,"open":2145,"high":2146,"low":2116,"close":2147,"change":1272,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-11",78.089996,78.39,78.29,-0.08,21300,{"date":2151,"open":2152,"high":2146,"low":2152,"close":1913,"change":1082,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1913},"2025-09-10",76.87,2.15,50800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1971,"percent_change":1253,"volume":1780,"transactions":9,"vwap":2160},"2025-09-09",76.88,78.029999,76.69,76.7,{"date":2162,"open":2163,"high":2163,"low":2013,"close":2164,"change":2165,"percent_change":102,"volume":2166,"transactions":9,"vwap":2164},"2025-09-08",77.35,76.56,-0.49,137300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1866,"percent_change":342,"volume":2173,"transactions":9,"vwap":2172},"2025-09-05",77.62,78,76.37,77.050003,39600,{"date":2175,"open":2176,"high":2177,"low":1960,"close":2178,"change":2179,"percent_change":766,"volume":2180,"transactions":9,"vwap":2178},"2025-09-04",77.47,78.46,78.33,0.91,28300,{"date":2182,"open":1694,"high":2183,"low":2134,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-03",79.36,77.42,-1.89,-2.38,49400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":217,"percent_change":1688,"volume":1733,"transactions":9,"vwap":2193},"2025-09-02",78.95,79.45,78.36,79.31,{"date":2195,"open":2196,"high":1956,"low":2197,"close":2198,"change":847,"percent_change":373,"volume":2142,"transactions":9,"vwap":2198},"2025-08-29",78.74,78.61,79.11,{"date":2200,"open":2201,"high":2202,"low":2203,"close":1700,"change":910,"percent_change":1978,"volume":965,"transactions":9,"vwap":1700},"2025-08-28",78.07,78.91,77.61,{"date":2205,"open":1967,"high":2206,"low":1967,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-08-27",78.28,77.97,0.9,1.17,38200,{"date":2212,"open":2213,"high":2105,"low":2214,"close":2215,"change":963,"percent_change":1545,"volume":2216,"transactions":9,"vwap":2215},"2025-08-26",76.79,76.27,77.07,31900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1903,"change":1531,"percent_change":2222,"volume":2149,"transactions":9,"vwap":1903},"2025-08-25",76.68,77.33,76.66,0.44,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2157,"change":1772,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2157},"2025-08-22",75.25,77.059998,2.52,38400,{"date":2230,"open":26,"high":2231,"low":2232,"close":2233,"change":1999,"percent_change":309,"volume":2234,"transactions":9,"vwap":2233},"2025-08-21",75.16,74.2,74.99,34600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1487,"percent_change":279,"volume":2241,"transactions":9,"vwap":2240},"2025-08-20",74.41,74.86,74,74.63,17700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1815,"percent_change":607,"volume":1555,"transactions":9,"vwap":2247},"2025-08-19",73.78,74.71,73.67,74.13,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-08-18",74.28,74.32,73.62,74.11,-0.53,-0.71,23100,{"date":2258,"open":2259,"high":2260,"low":2240,"close":2261,"change":165,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-15",74.82,75.61,74.64,-0.37,106100,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":1253,"percent_change":320,"volume":2269,"transactions":9,"vwap":2267},"2025-08-14",74.54,74.92,73.85,80600,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":175,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-13",73.96,74.77,73.69,74.74,1.12,25900,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":759,"percent_change":22,"volume":2283,"transactions":9,"vwap":2282},"2025-08-12",73.34,74.4,73.91,62300,{"date":2285,"open":2286,"high":2247,"low":2287,"close":2288,"change":2036,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-11",74.12,73.3,73.44,-0.74,51800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1233,"percent_change":135,"volume":2000,"transactions":9,"vwap":2296},"2025-08-08",74.059998,74.79,73.66,73.99,{"date":2298,"open":2275,"high":2299,"low":2300,"close":2301,"change":165,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-08-07",75.58,73.46,73.59,-0.38,41900,{"date":2305,"open":2231,"high":2260,"low":2306,"close":2307,"change":113,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-06",73.64,73.87,-1.27,46700,{"date":2311,"open":2312,"high":2267,"low":2313,"close":2259,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2259},"2025-08-05",74.67,73.65,0.08,0.11,50700,{"date":2318,"open":2251,"high":2021,"low":2251,"close":2275,"change":1688,"percent_change":1531,"volume":2319,"transactions":9,"vwap":2275},"2025-08-04",44300,{"date":2321,"open":1975,"high":1975,"low":2296,"close":2322,"change":2029,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-01",74.49,-2.37,43700,{"date":2326,"open":2327,"high":1919,"low":2327,"close":2328,"change":2329,"percent_change":2036,"volume":2038,"transactions":9,"vwap":2328},"2025-07-31",76.099998,76.3,-0.42,{"date":2331,"open":2184,"high":2184,"low":2332,"close":2333,"change":207,"percent_change":1695,"volume":2334,"transactions":9,"vwap":2333},"2025-07-30",76.23,76.72,37600,{"date":2336,"open":2337,"high":2338,"low":2339,"close":1951,"change":2064,"percent_change":2179,"volume":2340,"transactions":9,"vwap":1951},"2025-07-29",77.28,77.89,76.95,36500,{"date":2342,"open":2219,"high":2018,"low":2219,"close":2343,"change":2344,"percent_change":2345,"volume":722,"transactions":9,"vwap":2343},"2025-07-28",77.16,0.98,1.29,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":166,"percent_change":1371,"volume":2352,"transactions":9,"vwap":2351},"2025-07-25",76.59,76.6,75.84,76.18,30600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":1977,"change":759,"percent_change":2358,"volume":1927,"transactions":9,"vwap":1977},"2025-07-24",75.78,76.5,75.59,0.62,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1791,"volume":2366,"transactions":9,"vwap":2364},"2025-07-23",75.010002,75.98,74.84,75.96,1.15,60100,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":124,"percent_change":1740,"volume":1372,"transactions":9,"vwap":2371},"2025-07-22",74.22,75.050003,74.81,{"date":2373,"open":2374,"high":2374,"low":2250,"close":2281,"change":1779,"percent_change":2375,"volume":1075,"transactions":9,"vwap":2281},"2025-07-21",75.62,-1.6,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2260,"change":2381,"percent_change":321,"volume":2382,"transactions":9,"vwap":2260},"2025-07-18",76.13,76.65,75.43,0.16,96700,{"date":2384,"open":2385,"high":2357,"low":2385,"close":2386,"change":627,"percent_change":2387,"volume":2000,"transactions":9,"vwap":2386},"2025-07-17",74.59,75.45,1.04,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2312,"change":227,"percent_change":352,"volume":2392,"transactions":9,"vwap":2312},"2025-07-16",75.73,74.33,25100,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2396,"change":2397,"percent_change":1479,"volume":2398,"transactions":9,"vwap":2396},"2025-07-15",76.94,75.48,-1.59,25400,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2215,"change":2403,"percent_change":207,"volume":2404,"transactions":9,"vwap":2215},"2025-07-14",77.65,76.58,-0.89,22700,{"date":2406,"open":2337,"high":1658,"low":2134,"close":2407,"change":373,"percent_change":1674,"volume":2408,"transactions":9,"vwap":2407},"2025-07-11",77.96,28000,{"date":2410,"open":2411,"high":2203,"low":2412,"close":2413,"change":759,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-10",76.73,76.26,77.58,0.61,16200,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":81,"percent_change":2421,"volume":957,"transactions":9,"vwap":2420},"2025-07-09",77.45,76.9,77.11,-0.62,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-07-08",75.29,77.94,77.59,2.13,2.82,85700,{"date":2431,"open":2432,"high":2214,"low":1984,"close":2433,"change":2403,"percent_change":711,"volume":2434,"transactions":9,"vwap":2433},"2025-07-07",75.85,75.46,39800,{"date":2436,"open":2437,"high":2349,"low":2438,"close":2104,"change":885,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2104},"2025-07-03",76.28,76.14,-0.04,20400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":247,"percent_change":2097,"volume":2447,"transactions":9,"vwap":2446},"2025-07-02",75.64,76.49,74.97,76.38,18700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1503,"volume":2455,"transactions":9,"vwap":2453},"2025-07-01",74.46,75.42,73.76,75.080002,0.6,32600,{"date":2457,"open":2266,"high":2238,"low":2458,"close":2459,"change":1370,"percent_change":496,"volume":1404,"transactions":9,"vwap":2459},"2025-06-30",74.26,74.48,{"date":2461,"open":2462,"high":2462,"low":2251,"close":2005,"change":721,"percent_change":2036,"volume":2463,"transactions":9,"vwap":2005},"2025-06-27",75.17,37300,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":1790,"percent_change":2469,"volume":1829,"transactions":9,"vwap":2468},"2025-06-26",74.14,75.36,75.21,1.68,{"date":2471,"open":2472,"high":2240,"low":2473,"close":2474,"change":102,"percent_change":1330,"volume":2475,"transactions":9,"vwap":2474},"2025-06-25",74.52,73.94,73.97,82900,{"date":2477,"open":2293,"high":2478,"low":2473,"close":2479,"change":495,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-06-24",75.12,74.61,-0.6,74700,{"date":2483,"open":2484,"high":2484,"low":2294,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-06-23",78.32,75.059998,-2.89,-3.71,64400,{"date":2490,"open":2491,"high":2492,"low":2176,"close":2027,"change":2493,"percent_change":1503,"volume":2494,"transactions":9,"vwap":2027},"2025-06-20",77.76,78.16,0.63,52100,{"date":2496,"open":2497,"high":2197,"low":2498,"close":2018,"change":1608,"percent_change":1330,"volume":2499,"transactions":9,"vwap":2018},"2025-06-18",78.31,77.26,50900,{"date":2501,"open":1710,"high":2502,"low":2503,"close":1944,"change":2414,"percent_change":2504,"volume":2505,"transactions":9,"vwap":1944},"2025-06-17",78.64,77.88,0.79,72400,{"date":2507,"open":1904,"high":2178,"low":2339,"close":2508,"change":80,"percent_change":1608,"volume":2509,"transactions":9,"vwap":2508},"2025-06-16",77.38,55800,{"date":2511,"open":2027,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-06-13",78.040001,76.74,77.9,1.61,2.11,85600,{"date":2519,"open":2357,"high":2171,"low":2520,"close":2521,"change":1747,"percent_change":1531,"volume":760,"transactions":9,"vwap":2521},"2025-06-12",75.15,76.29,{"date":2523,"open":2524,"high":2525,"low":2370,"close":2526,"change":32,"percent_change":394,"volume":2527,"transactions":9,"vwap":2526},"2025-06-11",75.65,76.32,76.029999,98100,{"date":2529,"open":2459,"high":2530,"low":2459,"close":2020,"change":933,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2020},"2025-06-10",75.57,1.63,54100,{"date":2534,"open":2296,"high":2385,"low":2535,"close":2536,"change":2537,"percent_change":1129,"volume":1914,"transactions":9,"vwap":2536},"2025-06-09",73.52,73.83,0.07,{"date":2539,"open":2540,"high":2473,"low":2540,"close":2452,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2452},"2025-06-06",73.12,1.35,1.86,32500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":885,"percent_change":2439,"volume":2550,"transactions":9,"vwap":2549},"2025-06-05",72.83,72.92,72.16,72.41,60300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":506,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-06-04",73.95,74.29,72.24,72.44,-2,98600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":289,"percent_change":414,"volume":768,"transactions":9,"vwap":2564},"2025-06-03",72.88,74.35,72.64,73.92,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":820,"volume":2571,"transactions":9,"vwap":2569},"2025-06-02",73.13,71.85,72.76,1.09,76500,{"date":2573,"open":2574,"high":2555,"low":2575,"close":2576,"change":1718,"percent_change":1866,"volume":2577,"transactions":9,"vwap":2576},"2025-05-30",72,71.27,71.67,58600,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2581,"change":60,"percent_change":280,"volume":1609,"transactions":9,"vwap":2581},"2025-05-29",72.31,72.6,71.77,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":1330,"percent_change":92,"volume":2550,"transactions":9,"vwap":2587},"2025-05-28",73.54,71.98,72.18,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1511,"percent_change":1065,"volume":1359,"transactions":9,"vwap":2593},"2025-05-27",73,73.19,72.28,73.040001,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":321,"percent_change":568,"volume":2599,"transactions":9,"vwap":2598},"2025-05-23",71.25,72.53,72.36,56700,{"date":2601,"open":2602,"high":2581,"low":2603,"close":2604,"change":1012,"percent_change":496,"volume":2605,"transactions":9,"vwap":2604},"2025-05-22",71.99,71.21,72.15,61900,{"date":2607,"open":2295,"high":2295,"low":2608,"close":2608,"change":2609,"percent_change":1615,"volume":2610,"transactions":9,"vwap":2608},"2025-05-21",72.46,-1.5,134900,{"date":2612,"open":2613,"high":2614,"low":2553,"close":2272,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2272},"2025-05-20",74.6,74.62,-0.61,-0.82,58800,{"date":2619,"open":2620,"high":2620,"low":2621,"close":2622,"change":259,"percent_change":2111,"volume":2623,"transactions":9,"vwap":2622},"2025-05-19",74.89,74.019997,74.57,34500,{"date":2625,"open":2626,"high":2626,"low":1984,"close":2627,"change":2118,"percent_change":383,"volume":2628,"transactions":9,"vwap":2627},"2025-05-16",75.81,75.51,45000,{"date":2630,"open":1984,"high":2260,"low":2562,"close":2631,"change":1272,"percent_change":2148,"volume":2632,"transactions":9,"vwap":2631},"2025-05-15",75.56,37000,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2374,"change":165,"percent_change":2262,"volume":2638,"transactions":9,"vwap":2374},"2025-05-14",75.53,75.99,75.3,36800,{"date":2640,"open":2361,"high":2641,"low":2642,"close":2643,"change":1385,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-13",76.47,74.76,75.9,2.02,54900,{"date":2647,"open":2648,"high":2649,"low":2272,"close":2281,"change":680,"percent_change":2650,"volume":1266,"transactions":9,"vwap":2281},"2025-05-12",75.33,75.74,2.99,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2555,"change":2504,"percent_change":1821,"volume":2656,"transactions":9,"vwap":2555},"2025-05-09",72.12,72.3,71.53,128900,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1018,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-05-08",70.85,72.23,70.69,71.45,1.8,155800,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":1053,"percent_change":885,"volume":2671,"transactions":9,"vwap":2670},"2025-05-07",70.51,70.52,69.56,70.19,93400,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2329,"percent_change":2678,"volume":1840,"transactions":9,"vwap":2677},"2025-05-06",70.76,71.22,69.92,70.21,-0.59,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2111,"percent_change":2685,"volume":2429,"transactions":9,"vwap":2684},"2025-05-05",70.83,71.17,70.18,70.63,-1.73,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2689,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2689},"2025-05-02",71.44,71.87,70.38,1.37,1.94,132800,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":176,"volume":2700,"transactions":9,"vwap":2698},"2025-05-01",69.5,71.46,70.5,0.51,114700,{"date":2702,"open":2703,"high":2703,"low":35,"close":2704,"change":813,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2704},"2025-04-30",70.71,69.99,-2.67,67100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":988,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-04-29",71.73,72.22,71.12,71.91,-0.47,59400,{"date":2716,"open":2717,"high":2549,"low":2718,"close":2719,"change":1740,"percent_change":970,"volume":2720,"transactions":9,"vwap":2719},"2025-04-28",71.66,71.57,72.25,37500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":383,"percent_change":2727,"volume":848,"transactions":9,"vwap":2726},"2025-04-25",71.13,71.72,70.87,71.7,-0.1,{"date":39,"open":2729,"high":2574,"low":2674,"close":2582,"change":1741,"percent_change":405,"volume":2730,"transactions":9,"vwap":2582},71.11,110000,{"status":2732,"indices":2733,"watchlist":2772,"sectors":2789,"benchmarks":2835},"success",[2734,2740,2746,2752,2758,2765],{"symbol":2735,"name":2736,"price":2737,"change":2738,"pct_change":280,"is_up":11,"sparkline":2739,"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":2741,"name":2742,"price":2743,"change":2744,"pct_change":309,"is_up":11,"sparkline":2745,"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":2747,"name":2748,"price":2749,"change":2750,"pct_change":1674,"is_up":11,"sparkline":2751,"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":2753,"name":2754,"price":2755,"change":2756,"pct_change":123,"is_up":11,"sparkline":2757,"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":2759,"name":2760,"price":2761,"change":2762,"pct_change":2136,"is_up":2763,"sparkline":2764,"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":2766,"name":2767,"price":2768,"change":2769,"pct_change":2770,"is_up":2763,"sparkline":2771,"date":5},"VIX","CBOE VIX",15.01,-0.51,-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",[2773,2778,2783],{"symbol":2774,"name":2775,"price":2776,"change":1531,"pct_change":1971,"is_up":11,"sparkline":2777,"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":2779,"name":2780,"price":2781,"change":971,"pct_change":423,"is_up":11,"sparkline":2782,"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":2784,"name":2785,"price":2786,"change":2787,"pct_change":2699,"is_up":11,"sparkline":2788,"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",[2790,2794,2798,2802,2806,2809,2813,2818,2822,2826,2831],{"name":2791,"etf":2792,"change":1167,"price":2793,"is_up":11},"Technology","XLK",202,{"name":2795,"etf":2796,"change":320,"price":2797,"is_up":11},"Financials","XLF",54.01,{"name":2799,"etf":2800,"change":695,"price":2801,"is_up":2763},"Healthcare","XLV",167.09,{"name":2803,"etf":2804,"change":933,"price":2805,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2807,"etf":2808,"change":2208,"price":1783,"is_up":11},"Consumer Staples","XLP",{"name":2810,"etf":2811,"change":759,"price":2812,"is_up":11},"Energy","XLE",63.75,{"name":2814,"etf":2815,"change":2816,"price":2817,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":2819,"etf":2820,"change":758,"price":2821,"is_up":11},"Materials","XLB",49.73,{"name":2823,"etf":2824,"change":617,"price":2825,"is_up":11},"Real Estate","XLRE",41.1,{"name":2827,"etf":2828,"change":2829,"price":2830,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2832,"etf":2833,"change":1760,"price":2834,"is_up":11},"Comm Services","XLC",111.65,[2836,2840,2844,2848],{"ticker":2837,"name":2838,"price":2839,"change":1740,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2841,"name":2842,"price":2843,"change":758,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2845,"name":2846,"price":2847,"change":309,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2849,"name":2850,"price":2851,"change":2255,"is_up":2763},"IWM","iShares Russell 2000",281.37]