[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMDV":3,"stock-historical-SMDV":30,"homepage-market-summary":2529},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMDV","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares S&P SmallCap 600 Dividend Aristocrats ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3306,1.678488,"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},72.02,72.05,72.26,71.64,72.69,-0.67,-0.92,66605.438887,79.56,63.861,46132.313287326695,52,2935,{"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},62.15,38118,13913010.635119,14.34,"2025-04-25",[41,44,54,64,74,84,93,103,112,123,132,143,154,163,174,181,191,202,211,222,232,243,253,262,273,283,294,302,312,323,334,343,354,363,370,380,391,402,412,423,432,442,451,461,470,481,489,499,509,518,527,537,546,556,566,576,585,592,603,612,620,629,639,646,655,662,670,675,682,689,697,704,709,715,722,730,737,745,753,760,767,774,782,787,794,800,807,813,820,825,832,840,847,855,861,869,877,885,894,903,911,920,927,935,940,945,951,957,965,974,980,988,996,1004,1011,1017,1026,1033,1041,1048,1053,1060,1067,1072,1076,1081,1089,1094,1102,1111,1117,1122,1130,1136,1144,1149,1157,1163,1171,1177,1184,1191,1197,1202,1209,1218,1224,1232,1240,1248,1254,1261,1270,1277,1285,1291,1295,1299,1306,1312,1316,1323,1330,1336,1342,1348,1354,1359,1366,1370,1374,1379,1386,1393,1400,1407,1413,1419,1426,1434,1440,1446,1452,1460,1466,1473,1480,1487,1494,1502,1509,1516,1523,1530,1535,1542,1547,1553,1559,1565,1571,1574,1578,1584,1589,1595,1601,1609,1615,1621,1628,1635,1642,1648,1654,1662,1669,1677,1684,1692,1699,1705,1712,1721,1728,1735,1741,1748,1755,1761,1769,1775,1782,1787,1793,1799,1806,1811,1815,1821,1825,1830,1836,1841,1849,1855,1862,1868,1875,1880,1887,1893,1901,1908,1914,1921,1927,1934,1939,1945,1950,1956,1961,1969,1975,1982,1988,1993,2000,2005,2010,2017,2023,2027,2032,2039,2046,2052,2058,2063,2070,2076,2079,2085,2091,2097,2101,2105,2111,2116,2120,2125,2133,2138,2144,2148,2155,2163,2170,2175,2181,2187,2191,2197,2204,2208,2214,2218,2221,2224,2228,2234,2238,2242,2245,2249,2253,2257,2263,2268,2274,2279,2284,2290,2295,2300,2306,2311,2317,2325,2332,2339,2342,2348,2353,2359,2367,2371,2377,2382,2388,2392,2398,2405,2414,2421,2425,2431,2438,2441,2446,2450,2454,2461,2468,2472,2476,2483,2487,2493,2500,2505,2510,2518,2525],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},637,71.9641,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-06",73.22,73.23,72.53,-0.12,-0.16,85295.935863,911,72.9426,{"date":55,"open":56,"high":57,"low":58,"close":59,"change":50,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-05",72.8,73.26,72.14,72.81,-0.22,199503.780229,1426,72.745,{"date":65,"open":66,"high":67,"low":66,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-02",72.67,73.255,72.97,0.83,1.15,224059.543043,1782,73.0372,{"date":75,"open":76,"high":77,"low":78,"close":58,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-01",71.47,72.195,71.05,0.42,0.59,418073.785277,3758,71.9483,{"date":85,"open":86,"high":86,"low":87,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-30",72.57,71.72,-0.57,-0.79,101735.756062,798,72.0525,{"date":94,"open":95,"high":59,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-29",72.77,71.97,72.29,-0.38,-0.52,89490.802029,783,72.4414,{"date":104,"open":105,"high":105,"low":106,"close":66,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-28",73.2,72.36,-0.725,-0.99,81619.316394,901,72.7007,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-25",73.19,73.56,72.91,73.395,0.395,0.54,129567.957599,871,73.2077,{"date":124,"open":105,"high":105,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-24",72.65,73,-0.1,-0.14,68275.003164,711,72.968,{"date":133,"open":134,"high":135,"low":136,"close":137,"change":138,"percent_change":139,"volume":140,"transactions":141,"vwap":142},"2026-09-23",73.41,73.45,73.065,73.1,-1.03,-1.39,54178.693228,497,73.275,{"date":144,"open":145,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-22",74.4,74.74,74.105,74.13,0.22,0.3,55586.318272,640,74.317,{"date":155,"open":156,"high":156,"low":157,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-21",74.32,73.91,-0.07,-0.09,37711.077011,429,74.1398,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-18",73.94,74.03,73.55,73.98,-0.36,-0.48,36375.273692,456,73.7533,{"date":175,"open":176,"high":176,"low":177,"close":177,"change":49,"percent_change":50,"volume":178,"transactions":179,"vwap":180},"2026-09-17",75.22,74.34,25879.7821,377,74.6434,{"date":182,"open":183,"high":184,"low":185,"close":186,"change":60,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-16",74.88,75.064,73.69,74.46,-0.29,121736.361522,1134,74.4089,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-15",74.6,74.87,74.465,74.68,-0.17,-0.23,90299.598491,822,74.7247,{"date":203,"open":204,"high":205,"low":193,"close":206,"change":207,"percent_change":128,"volume":208,"transactions":209,"vwap":210},"2026-09-14",74.92,75.31,74.85,-0.105,140964.959398,1078,74.9943,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-11",75.55,75.67,74.825,74.955,0.005,0.01,103289.056715,895,75.1459,{"date":223,"open":224,"high":225,"low":196,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-10",75.04,75.15,74.95,-0.4,-0.53,199368.599628,1354,74.9459,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-09",75.91,75.98,75.12,75.35,-0.77,-1.01,78057.224587,609,75.4384,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-08",76.5,76.07,76.12,-0.55,-0.72,112991.200095,989,76.2597,{"date":254,"open":235,"high":255,"low":235,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-04",76.82,76.67,0.295,0.39,80261.962876,824,76.5088,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-03",76.55,76.74,76.06,76.375,0.265,0.35,60190.651173,606,76.4011,{"date":274,"open":275,"high":276,"low":213,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-02",75.65,76.51,76.11,0.7,0.93,286639.094744,1303,75.8458,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-01",75.83,76,75.25,75.41,-0.63,-0.83,87102.762355,750,75.5888,{"date":295,"open":296,"high":296,"low":234,"close":297,"change":298,"percent_change":290,"volume":299,"transactions":300,"vwap":301},"2026-08-31",76.48,76.04,-0.635,94843.40346,902,76.0508,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":49,"volume":309,"transactions":310,"vwap":311},"2026-08-28",76.95,77.17,76.5709,76.675,-0.095,160662.827622,1249,76.7991,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-27",76.68,76.83,76.27,76.77,-0.26,-0.34,169662.776441,1210,76.6223,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-26",76.87,77.38,76.8375,77.03,0.14,0.18,69011.879364,641,77.074,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":227,"volume":340,"transactions":341,"vwap":342},"2026-08-25",77.45,76.66,76.89,-0.305,385404.583992,2445,76.8204,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-24",77.13,77.465,77.08,77.195,0.255,0.33,20210.388244,393,77.2568,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-21",77.43,76.69,76.94,-0.01,84315.22528,873,76.9025,{"date":364,"open":358,"high":365,"low":265,"close":304,"change":366,"percent_change":88,"volume":367,"transactions":368,"vwap":369},"2026-08-20",77.19,-0.44,69248.082578,763,76.9696,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":187,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-19",78.09,78.15,77.325,77.39,-0.37,102723.184389,1107,77.7944,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-18",78.29,78.46,77.65,77.68,-0.59,-0.75,105118.231517,1150,78.0382,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-17",78.52,78.54,78.0851,78.27,-0.49,-0.62,85876.172344,806,78.3099,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":149,"volume":409,"transactions":410,"vwap":411},"2026-08-14",78.56,78.87,78.37,78.76,0.17,76825.974101,677,78.6521,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-13",78.75,79.08,78.5,78.59,0.16,0.2,122011.465549,905,78.7075,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":418,"percent_change":419,"volume":429,"transactions":430,"vwap":431},"2026-08-12",78.47,78.58,77.9,78.43,169729.900599,1745,78.2969,{"date":433,"open":434,"high":435,"low":436,"close":396,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-11",78.1,78.539,78,0.32,0.41,300895.580647,2510,78.3908,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":290,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-10",78.61,77.76,77.95,-1.05,554789.63819,3786,77.9826,{"date":452,"open":453,"high":454,"low":428,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-07",78.85,79.03,78.78,0.1,0.13,55516.414244,628,78.7628,{"date":462,"open":463,"high":25,"low":464,"close":465,"change":366,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-06",79.46,78.55,78.68,-0.56,93079.884499,1031,79.1529,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-05",79.14,79.33,78.89,79.12,0.04,0.05,44379.625867,612,79.1026,{"date":482,"open":425,"high":483,"low":484,"close":415,"change":69,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-04",79.26,78.02,1.06,42114.365918,514,78.6164,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-03",77.74,78.66,78.25,1.04,1.35,30150.159419,400,78.2944,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":128,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",77.32,77.4968,76.76,77.21,-0.18,38872.61137,451,77.151,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":99,"percent_change":22,"volume":515,"transactions":516,"vwap":517},"2026-07-30",78.06,78.11,77.07,77.35,60193.512015,702,77.4204,{"date":519,"open":407,"high":407,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",77.75,77.87,-0.95,-1.21,108760.930519,1015,78.3303,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-28",78.31,79.38,78.82,0.91,1.17,81058.765077,842,79.0659,{"date":538,"open":539,"high":416,"low":540,"close":541,"change":419,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-27",78.2,77.66,77.91,0.26,71151.903744,765,77.9985,{"date":547,"open":548,"high":434,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",77.4,77.33,77.71,0.62,0.8,61095.823802,660,77.7739,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":248,"volume":563,"transactions":564,"vwap":565},"2026-07-23",76.92,77.16,76.635,77.09,-0.43,43184.45854,469,76.8987,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":127,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-22",77.51,77.89,77.31,77.52,-0.13,24600.84591,352,77.5154,{"date":577,"open":578,"high":491,"low":579,"close":580,"change":581,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-21",77.48,77.11,77.62,0,78384.41003,654,77.3494,{"date":586,"open":587,"high":587,"low":588,"close":580,"change":386,"percent_change":387,"volume":589,"transactions":590,"vwap":591},"2026-07-20",78.3,77.54,24913.920611,369,77.9057,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-17",78.7,79.425,77.85,78.21,-0.87,-1.1,138351.701375,1215,78.7637,{"date":604,"open":605,"high":606,"low":605,"close":415,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-16",76.86,79.1,2.21,2.87,80683.777183,667,78.5477,{"date":613,"open":614,"high":326,"low":614,"close":325,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-15",76.49,0.4,0.52,45655.066739,515,77.0194,{"date":621,"open":622,"high":347,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-14",77,76.47,-0.24,-0.31,44248.851758,517,76.687,{"date":630,"open":631,"high":632,"low":614,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-13",76.81,77.1,76.71,0.145,0.19,34324.357748,373,76.7855,{"date":640,"open":286,"high":641,"low":286,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-10",76.775,76.565,0.635,0.84,53300,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-09",75.74,76.16,75.42,75.93,0.58,0.77,27500,{"date":656,"open":657,"high":657,"low":658,"close":237,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":237},"2026-07-08",76.36,75.26,-1.135,-1.48,159900,{"date":663,"open":664,"high":501,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-07",76.97,76.43,76.485,-0.395,-0.51,276000,{"date":671,"open":672,"high":345,"low":673,"close":674,"change":572,"percent_change":197,"volume":654,"transactions":9,"vwap":674},"2026-07-06",76.9,76.57,76.88,{"date":676,"open":677,"high":678,"low":623,"close":679,"change":680,"percent_change":318,"volume":681,"transactions":9,"vwap":679},"2026-07-02",77.27,77.7,77.010002,-0.2,124900,{"date":683,"open":684,"high":685,"low":686,"close":504,"change":330,"percent_change":687,"volume":688,"transactions":9,"vwap":504},"2026-07-01",77.059998,77.8,77.019997,0.23,112200,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":477,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-30",77.050003,77.25,76.6,77.029999,0.06,39200,{"date":698,"open":699,"high":699,"low":276,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-29",77.44,76.98,-0.69,-0.89,55100,{"date":705,"open":256,"high":520,"low":256,"close":706,"change":644,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-26",77.67,1.09,58700,{"date":710,"open":711,"high":712,"low":711,"close":315,"change":713,"percent_change":707,"volume":714,"transactions":9,"vwap":315},"2026-06-25",76.13,77.080002,0.828,48100,{"date":716,"open":183,"high":717,"low":183,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-24",76.099998,76.0019989,0.777,1.03,18000,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-23",74.43,75.34,75.225,0.545,0.73,25900,{"date":731,"open":732,"high":733,"low":734,"close":196,"change":735,"percent_change":476,"volume":736,"transactions":9,"vwap":196},"2026-06-22",74.75,75.040001,74.64,0.028,46100,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":707,"volume":744,"transactions":9,"vwap":742},"2026-06-18",74.52,74.86,74.39,74.652,0.802,35300,{"date":746,"open":747,"high":204,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-17",74.67,73.305,73.85,-0.8,-1.07,49800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":476,"percent_change":477,"volume":759,"transactions":9,"vwap":758},"2026-06-16",74.9,75.38,74.55,74.65,50700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":99,"percent_change":701,"volume":766,"transactions":9,"vwap":765},"2026-06-15",75.45,75.64,74.548,74.61,19200,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":720,"volume":773,"transactions":9,"vwap":771},"2026-06-12",74.51,75.377,75.13,0.765,22500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":278,"volume":781,"transactions":9,"vwap":779},"2026-06-11",74.14,74.53,73.71,74.365,0.514,23200,{"date":783,"open":185,"high":747,"low":185,"close":784,"change":785,"percent_change":419,"volume":786,"transactions":9,"vwap":784},"2026-06-10",73.851,0.151,33900,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":279,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-09",73.040001,74.24,73.7,1.28,38000,{"date":795,"open":47,"high":796,"low":797,"close":95,"change":798,"percent_change":218,"volume":799,"transactions":9,"vwap":95},"2026-06-08",73.27,72.685,0.009,29700,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":437,"volume":806,"transactions":9,"vwap":804},"2026-06-05",72.45,73.31,72.761,0.231,12900,{"date":808,"open":809,"high":810,"low":809,"close":48,"change":811,"percent_change":812,"volume":729,"transactions":9,"vwap":48},"2026-06-04",72.16,72.6,1.01,1.41,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-03",72.455,71.52,-1.15,-1.58,22000,{"date":821,"open":822,"high":63,"low":822,"close":66,"change":823,"percent_change":792,"volume":824,"transactions":9,"vwap":66},"2026-06-02",71.55,0.92,31300,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":290,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-01",72.13,71.26,71.75,-1.14,35800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":319,"volume":839,"transactions":9,"vwap":837},"2026-05-29",72.63,72.87,72.55,72.58,-0.25,12600,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":319,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-28",73.07,72.49,72.83,-0.46,51000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":418,"volume":854,"transactions":9,"vwap":852},"2026-05-27",73.15,73.61,72.983,73.17,0.12,14700,{"date":856,"open":810,"high":857,"low":48,"close":858,"change":859,"percent_change":495,"volume":860,"transactions":9,"vwap":858},"2026-05-26",73.074997,73.050003,0.97,28200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":419,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-22",72.15,72.21,71.823,72.080002,0.28,19400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":860,"transactions":9,"vwap":874},"2026-05-21",71.28,71.999,70.61,71.88,0.27,0.38,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":880},"2026-05-20",70.66,71.61,70.26,1.08,1.53,23300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-19",70.74,71.019997,70.31,70.53,-0.551,-0.78,30000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-18",70.78,71.37,70.59,71.081001,0.751,1.07,32500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":751,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-15",70.97,71.029999,70.27,70.33,-1.5,17600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-14",71.43,71.81,71.36,71.4,0.34,0.48,22900,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":228,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-13",71.46,70.775,71.059998,-0.74,22800,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-12",71.83,71.12,71.59,-0.39,-0.54,16900,{"date":936,"open":68,"high":68,"low":937,"close":938,"change":290,"percent_change":830,"volume":939,"transactions":9,"vwap":938},"2026-05-11",71.94,71.98,11800,{"date":941,"open":942,"high":942,"low":943,"close":59,"change":456,"percent_change":329,"volume":944,"transactions":9,"vwap":59},"2026-05-08",73.099998,72.75,8600,{"date":946,"open":947,"high":46,"low":948,"close":948,"change":949,"percent_change":318,"volume":950,"transactions":9,"vwap":948},"2026-05-07",73.019997,72.71,-0.19,8200,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":853,"percent_change":418,"volume":956,"transactions":9,"vwap":955},"2026-05-06",73.34,72.814,72.9,27400,{"date":958,"open":827,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-05",73.084999,72.07,72.78,0.983,1.37,9200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-04",72.44,72.601,71.48,71.797,-0.983,-1.35,14800,{"date":975,"open":126,"high":126,"low":976,"close":961,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":961},"2026-05-01",72.34,-0.047,-0.06,8100,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-30",72,72.995,72.827,0.636,0.88,7900,{"date":989,"open":990,"high":849,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-29",73.11,72.019997,72.191,-1.133,-1.55,10800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":687,"volume":1003,"transactions":9,"vwap":1001},"2026-04-28",73.36,73.75,73.16,73.324,0.168,13300,{"date":1005,"open":1006,"high":57,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-27",72.85,73.156,0.438,0.6,8000,{"date":1012,"open":955,"high":947,"low":125,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-24",72.718,-0.234,-0.32,18300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-23",72.89,72.971,72.38,72.952,0.852,1.18,7200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":198,"percent_change":1015,"volume":1032,"transactions":9,"vwap":1031},"2026-04-22",72.56,72.59,71.941,72.099998,8400,{"date":1034,"open":1035,"high":1036,"low":864,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-21",73.14,73.215,72.33,-0.795,-1.09,15600,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":456,"volume":1047,"transactions":9,"vwap":1045},"2026-04-20",72.885,73.43,73.125,0.075,10900,{"date":1049,"open":809,"high":1050,"low":809,"close":858,"change":963,"percent_change":1051,"volume":1052,"transactions":9,"vwap":858},"2026-04-17",73.655,1.91,17900,{"date":1054,"open":1055,"high":874,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-04-16",71.68,71.53,-0.08,-0.11,12500,{"date":1061,"open":19,"high":19,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-15",71.67,71.76,-0.71,-0.98,17800,{"date":1068,"open":938,"high":1069,"low":938,"close":1070,"change":329,"percent_change":635,"volume":1071,"transactions":9,"vwap":1070},"2026-04-14",72.585,72.47,24600,{"date":1073,"open":1074,"high":1037,"low":1075,"close":1037,"change":853,"percent_change":408,"volume":910,"transactions":9,"vwap":1037},"2026-04-13",72.050003,71.54,{"date":1077,"open":1078,"high":1078,"low":1079,"close":864,"change":397,"percent_change":22,"volume":1080,"transactions":9,"vwap":864},"2026-04-10",72.52,72.095001,10400,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-09",71.24,72.73,72.7,1.11,1.55,15200,{"date":1090,"open":828,"high":1091,"low":828,"close":931,"change":1092,"percent_change":1093,"volume":1003,"transactions":9,"vwap":931},"2026-04-08",71.745,1.63,2.33,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-07",69.31,69.97,69.96,0.436,0.63,21000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-06",69.28,69.56,69.040001,69.524,0.074,0.11,9900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":418,"percent_change":687,"volume":781,"transactions":9,"vwap":1116},"2026-04-02",68.72,69.46,68.49,69.45,{"date":1118,"open":1106,"high":1119,"low":1106,"close":1120,"change":1121,"percent_change":728,"volume":919,"transactions":9,"vwap":1120},"2026-04-01",69.78,69.29,0.5,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":32,"volume":1129,"transactions":9,"vwap":1127},"2026-03-31",68.9,69.27,68.059998,68.79,0.68,21800,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":258,"percent_change":652,"volume":1135,"transactions":9,"vwap":1134},"2026-03-30",68.44,68.025002,68.11,14200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":238,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-27",68.13,68.32,67.69,67.72,-1.12,20600,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1115,"change":128,"percent_change":680,"volume":1148,"transactions":9,"vwap":1115},"2026-03-26",68.14,68.89,8900,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-25",68.92,68.050003,68.63,0.021,0.03,11900,{"date":1158,"open":1141,"high":1159,"low":1141,"close":1160,"change":1161,"percent_change":1162,"volume":721,"transactions":9,"vwap":1160},"2026-03-24",69.099998,68.609,0.459,0.67,{"date":1164,"open":1165,"high":1106,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-23",67.8,67.77,68.15,1.45,2.17,28000,{"date":1172,"open":1141,"high":1141,"low":1173,"close":1174,"change":750,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-20",66.51,66.7,-1.19,25800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":581,"percent_change":581,"volume":1183,"transactions":9,"vwap":1182},"2026-03-19",67.019997,67.57,66.85,67.5,28700,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1182,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1182},"2026-03-18",68.21,67.46,-1.02,-1.49,20100,{"date":1192,"open":1106,"high":1193,"low":1194,"close":1195,"change":127,"percent_change":1196,"volume":1148,"transactions":9,"vwap":1195},"2026-03-17",69.159,68.465,68.52,-0.15,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":79,"volume":1156,"transactions":9,"vwap":1200},"2026-03-16",69.080002,68.62,0.29,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":359,"percent_change":359,"volume":1208,"transactions":9,"vwap":1207},"2026-03-13",68.77,69.050003,68.142,68.33,12300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-12",68.089996,68.81,67.84,68.34,-0.5,-0.73,45200,{"date":1219,"open":1220,"high":1159,"low":1221,"close":1222,"change":1215,"percent_change":249,"volume":1223,"transactions":9,"vwap":1222},"2026-03-11",69,68.455,68.84,62200,{"date":1225,"open":1105,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-10",70.18,69.23,69.34,-0.446,-0.64,17200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":187,"volume":1239,"transactions":9,"vwap":1237},"2026-03-09",69.24,69.93,67.949,69.786,-0.204,16300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1243},"2026-03-06",69.82,69.99,69.13,-0.88,-1.24,35600,{"date":1249,"open":1250,"high":1250,"low":898,"close":1251,"change":1175,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-05",71.5,70.87,-1.65,26300,{"date":1255,"open":1256,"high":1257,"low":1250,"close":1258,"change":1259,"percent_change":875,"volume":1260,"transactions":9,"vwap":1258},"2026-03-04",72.089996,72.24,72.059998,0.195,80000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-03",71.010002,72.025002,70.42,71.865,-0.495,-0.68,25700,{"date":1271,"open":1272,"high":1273,"low":905,"close":106,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":106},"2026-03-02",71.14,72.62,0.515,0.72,21500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":972,"volume":1284,"transactions":9,"vwap":1282},"2026-02-27",72.12,72.22,71.687,71.845,-0.985,14500,{"date":1286,"open":943,"high":1287,"low":1288,"close":844,"change":542,"percent_change":1289,"volume":1290,"transactions":9,"vwap":844},"2026-02-26",73.32,72.32,0.36,16600,{"date":1292,"open":1273,"high":1273,"low":1293,"close":86,"change":419,"percent_change":867,"volume":1294,"transactions":9,"vwap":86},"2026-02-25",71.809,7500,{"date":1296,"open":960,"high":1297,"low":960,"close":1298,"change":542,"percent_change":1289,"volume":950,"transactions":9,"vwap":1298},"2026-02-24",72.483,72.37,{"date":1300,"open":1000,"high":1000,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-23",71.77,72.11,-1.275,-1.74,6600,{"date":1307,"open":1308,"high":167,"low":961,"close":1309,"change":1310,"percent_change":258,"volume":1311,"transactions":9,"vwap":1309},"2026-02-20",72.94,73.385,0.285,17300,{"date":1313,"open":961,"high":942,"low":1314,"close":942,"change":581,"percent_change":581,"volume":1315,"transactions":9,"vwap":942},"2026-02-19",72.61,14100,{"date":1317,"open":999,"high":1318,"low":1319,"close":942,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":942},"2026-02-18",74.035004,73.055,-0.717,-0.97,11100,{"date":1324,"open":1325,"high":724,"low":1326,"close":1327,"change":1328,"percent_change":197,"volume":1329,"transactions":9,"vwap":1327},"2026-02-17",73.92,73.4,73.817,-0.123,24200,{"date":1331,"open":1332,"high":1333,"low":1035,"close":165,"change":653,"percent_change":1334,"volume":1335,"transactions":9,"vwap":165},"2026-02-13",73.44,74.029999,1.05,24500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":852,"change":572,"percent_change":505,"volume":1341,"transactions":9,"vwap":852},"2026-02-12",73.775,74.15,72.99,15000,{"date":1343,"open":1344,"high":157,"low":1345,"close":1346,"change":218,"percent_change":218,"volume":1347,"transactions":9,"vwap":1346},"2026-02-11",73.65,73.051003,73.3,24800,{"date":1349,"open":1350,"high":1351,"low":46,"close":1350,"change":1109,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-10",73.29,73.53,0.15,17100,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":227,"percent_change":933,"volume":1052,"transactions":9,"vwap":1358},"2026-02-09",73.47,72.946,73.18,{"date":1360,"open":1361,"high":1362,"low":953,"close":1363,"change":652,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-06",73.52,73.985,73.58,0.79,21100,{"date":1367,"open":836,"high":1368,"low":836,"close":126,"change":269,"percent_change":918,"volume":1369,"transactions":9,"vwap":126},"2026-02-05",73.375,33000,{"date":1371,"open":982,"high":126,"low":982,"close":125,"change":707,"percent_change":1372,"volume":1373,"transactions":9,"vwap":125},"2026-02-04",1.52,30300,{"date":1375,"open":1083,"high":809,"low":1376,"close":1377,"change":867,"percent_change":258,"volume":1378,"transactions":9,"vwap":1377},"2026-02-03",70.975,71.56,21200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":871,"change":552,"percent_change":1384,"volume":1385,"transactions":9,"vwap":871},"2026-02-02",70.515,71.531,70.37,1.14,24300,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1190,"transactions":9,"vwap":1390},"2026-01-30",69.42,70.5,70.48,0.46,0.66,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":986,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-29",69.32,70.019997,69.251,1.27,11500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":750,"percent_change":830,"volume":1406,"transactions":9,"vwap":1405},"2026-01-28",69.81,69.91,69.11,69.14,16100,{"date":1408,"open":1098,"high":1396,"low":1409,"close":1410,"change":1411,"percent_change":978,"volume":1412,"transactions":9,"vwap":1410},"2026-01-27",69.69,69.94,-0.04,12700,{"date":1414,"open":1242,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1289,"volume":1016,"transactions":9,"vwap":1417},"2026-01-26",70.17,69.52,69.98,0.25,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":660,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-23",70.92,69.6,69.73,-2.08,11200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1352,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-22",71.2,71.758,71.099998,71.21,0.21,14400,{"date":1435,"open":1436,"high":924,"low":1436,"close":924,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":924},"2026-01-21",69.66,1.89,2.73,18700,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1245,"percent_change":1445,"volume":1335,"transactions":9,"vwap":1444},"2026-01-20",69.12,69.545,69.17,-1.26,{"date":1447,"open":881,"high":881,"low":1448,"close":1449,"change":187,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-16",69.88,70.050003,-0.41,15300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1384,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-15",69.35,70.46,69.316,70.34,1.65,14900,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":882,"volume":1322,"transactions":9,"vwap":1464},"2026-01-14",68.4,69.21,69.2,0.74,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":197,"volume":1472,"transactions":9,"vwap":1470},"2026-01-13",68.76,68.23,68.46,-0.114,19300,{"date":1474,"open":1475,"high":1476,"low":1138,"close":1477,"change":1478,"percent_change":477,"volume":1479,"transactions":9,"vwap":1477},"2026-01-12",68.28,68.725,68.574,0.034,28400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1057,"percent_change":49,"volume":1486,"transactions":9,"vwap":1485},"2026-01-09",68.615,68.88,68.341,68.54,61100,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1200,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1200},"2026-01-08",67.175,68.848,1.34,1.99,20000,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-07",67.71,66.84,67.28,-0.45,-0.66,19600,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":1507,"percent_change":533,"volume":1508,"transactions":9,"vwap":1505},"2026-01-06",66.865,67.73,66.66,0.78,26800,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":707,"volume":1515,"transactions":9,"vwap":1513},"2026-01-05",66.41,67.369,66.95,0.723,17500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":149,"volume":1451,"transactions":9,"vwap":1521},"2026-01-02",66.11,66.52,65.65,66.227,0.147,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":933,"percent_change":1529,"volume":868,"transactions":9,"vwap":1528},"2025-12-31",66.8,66.9,66.040001,66.080002,-0.81,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":289,"volume":973,"transactions":9,"vwap":1533},"2025-12-30",67.11,66.62,-0.42,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":624,"percent_change":169,"volume":1541,"transactions":9,"vwap":1540},"2025-12-29",67.13,67.472,66.94,67.040001,9800,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1498,"change":1196,"percent_change":60,"volume":1546,"transactions":9,"vwap":1498},"2025-12-26",67.43,67.07,5900,{"date":1548,"open":1549,"high":1544,"low":1550,"close":1544,"change":1551,"percent_change":99,"volume":1552,"transactions":9,"vwap":1544},"2025-12-24",67.18,67.16,-0.35,16000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1557,"change":625,"percent_change":845,"volume":1558,"transactions":9,"vwap":1557},"2025-12-23",67.99,68.19,67.78,29300,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1211,"change":1563,"percent_change":457,"volume":1564,"transactions":9,"vwap":1211},"2025-12-22",67.98,68.397,0.09,11300,{"date":1566,"open":1127,"high":1567,"low":1568,"close":1569,"change":1321,"percent_change":1570,"volume":1239,"transactions":9,"vwap":1569},"2025-12-19",68.8,67.86,68,-1.41,{"date":1572,"open":1147,"high":1227,"low":1567,"close":1573,"change":456,"percent_change":1352,"volume":1433,"transactions":9,"vwap":1573},"2025-12-18",68.97,{"date":1575,"open":1576,"high":1227,"low":1576,"close":1577,"change":635,"percent_change":867,"volume":1088,"transactions":9,"vwap":1577},"2025-12-17",68.68,68.87,{"date":1579,"open":1127,"high":1580,"low":1581,"close":1576,"change":949,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1576},"2025-12-16",69.010002,68.42,-0.28,15400,{"date":1585,"open":1586,"high":1404,"low":1587,"close":1577,"change":542,"percent_change":876,"volume":1588,"transactions":9,"vwap":1577},"2025-12-15",69.019997,68.441,13400,{"date":1590,"open":1483,"high":1591,"low":1592,"close":1593,"change":978,"percent_change":159,"volume":1594,"transactions":9,"vwap":1593},"2025-12-12",68.98,68.43,68.61,10100,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":80,"percent_change":1600,"volume":1583,"transactions":9,"vwap":1599},"2025-12-11",68.099998,68.93,68.67,0.87,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-10",66.59,68.35,68.080002,1.49,2.24,26700,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1603,"change":1613,"percent_change":853,"volume":1614,"transactions":9,"vwap":1603},"2025-12-09",66.49,67.018997,0.08,11000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1173,"change":1620,"percent_change":227,"volume":1003,"transactions":9,"vwap":1173},"2025-12-08",66.81,66.98,66.47,-0.27,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":625,"volume":1627,"transactions":9,"vwap":1625},"2025-12-05",67.029999,66.69,66.78,-0.21,8800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":227,"percent_change":386,"volume":1634,"transactions":9,"vwap":1633},"2025-12-04",67.37,67.47,66.96,66.99,14600,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":728,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-03",66.83,67.48,67.39,1.1,23600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1506,"change":197,"percent_change":838,"volume":1647,"transactions":9,"vwap":1506},"2025-12-02",66.92,66.979,66.54,21300,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1637,"change":1652,"percent_change":978,"volume":1653,"transactions":9,"vwap":1637},"2025-12-01",66.37,67.099998,-0.043,20800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1582,"volume":1661,"transactions":9,"vwap":1659},"2025-11-28",66.89,66.894,66.71,66.873,-0.187,3800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1155,"volume":1588,"transactions":9,"vwap":1667},"2025-11-26",67.050003,67.462,67,67.059998,0.018,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-25",65.82,67.26,67.042,1.532,2.34,74000,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":505,"percent_change":1620,"volume":1683,"transactions":9,"vwap":1682},"2025-11-24",65.615,65.705,65.27,65.51,18200,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-21",64.18,66.0049973,65.69,1.68,2.62,20500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":49,"percent_change":949,"volume":1698,"transactions":9,"vwap":1697},"2025-11-20",64.53,64.89,64.0049973,64.010002,26000,{"date":1700,"open":1701,"high":1702,"low":26,"close":1703,"change":50,"percent_change":838,"volume":1704,"transactions":9,"vwap":1703},"2025-11-19",64.31,64.4,64.13,26900,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":893,"transactions":9,"vwap":1709},"2025-11-18",63.89,64.48,64.29,0.154,0.24,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-17",65.28,65.375,64.135,64.136,-1.242,-1.9,88700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1724,"change":1726,"percent_change":838,"volume":1727,"transactions":9,"vwap":1724},"2025-11-14",65.17,65.378,64.8,-0.162,27800,{"date":1729,"open":1730,"high":1518,"low":1731,"close":1732,"change":1733,"percent_change":1230,"volume":1734,"transactions":9,"vwap":1732},"2025-11-13",65.845,65.446,65.54,-0.422,17400,{"date":1736,"open":1528,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":680,"volume":1740,"transactions":9,"vwap":1738},"2025-11-12",66.57,65.962,-0.135,17000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1121,"volume":1588,"transactions":9,"vwap":1746},"2025-11-11",65.86,66.127,65.79,66.097,0.327,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1711,"percent_change":1754,"volume":1501,"transactions":9,"vwap":1753},"2025-11-10",65.91,66,65.385,65.77,0.37,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":918,"percent_change":1465,"volume":1760,"transactions":9,"vwap":1759},"2025-11-07",64.87,65.572,65.53,24400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":598,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-11-06",65.61,65.72,65.010002,65.050003,-1.32,19900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":772,"percent_change":533,"volume":1641,"transactions":9,"vwap":1774},"2025-11-05",65.39,66.050003,65.33,65.92,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":158,"volume":1781,"transactions":9,"vwap":1779},"2025-11-04",64.77,65.29,65.155,-0.045,18500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":1109,"percent_change":408,"volume":1412,"transactions":9,"vwap":1785},"2025-11-03",64.93,65.2,64.28,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":456,"percent_change":1352,"volume":1727,"transactions":9,"vwap":1792},"2025-10-31",65,65.159,64.38,65.089996,{"date":1794,"open":1795,"high":1796,"low":1695,"close":1797,"change":1620,"percent_change":1450,"volume":1798,"transactions":9,"vwap":1797},"2025-10-30",64.98,65.665,64.99,28100,{"date":1800,"open":1801,"high":1519,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1239,"transactions":9,"vwap":1803},"2025-10-29",66.39,65.039001,65.26,-1.335,-2,{"date":1807,"open":1617,"high":1617,"low":1808,"close":1809,"change":1810,"percent_change":1499,"volume":868,"transactions":9,"vwap":1809},"2025-10-28",66.17,66.595,-0.298,{"date":1812,"open":1639,"high":1639,"low":1525,"close":1813,"change":1814,"percent_change":187,"volume":1634,"transactions":9,"vwap":1813},"2025-10-27",66.893,-0.197,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":438,"percent_change":1820,"volume":1412,"transactions":9,"vwap":1819},"2025-10-24",67.34,67.0059967,67.089996,0.61,{"date":1822,"open":1656,"high":1656,"low":1823,"close":1824,"change":978,"percent_change":159,"volume":721,"transactions":9,"vwap":1824},"2025-10-23",66.25,66.68,{"date":1826,"open":1658,"high":1672,"low":1827,"close":1828,"change":158,"percent_change":127,"volume":1829,"transactions":9,"vwap":1828},"2025-10-22",66.63,66.74,28300,{"date":1831,"open":1827,"high":1832,"low":1827,"close":1617,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1617},"2025-10-21",66.93,-0.02,-0.03,20900,{"date":1837,"open":1838,"high":1637,"low":1838,"close":1637,"change":1839,"percent_change":1840,"volume":939,"transactions":9,"vwap":1637},"2025-10-20",66.15,0.989,1.5,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-17",65.59,65.87,65.841,0.321,0.49,6200,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":138,"percent_change":994,"volume":1854,"transactions":9,"vwap":1853},"2025-10-16",66.58,65.37,65.52,34200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1352,"percent_change":687,"volume":1861,"transactions":9,"vwap":1860},"2025-10-15",66.76,67.12,66.267,66.55,30700,{"date":1863,"open":1864,"high":1611,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1088,"transactions":9,"vwap":1865},"2025-10-14",64.57,66.4,1.323,2.03,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1384,"volume":1874,"transactions":9,"vwap":1872},"2025-10-13",65.11,64.605,65.077003,0.734,31000,{"date":1876,"open":1750,"high":1877,"low":1878,"close":1878,"change":139,"percent_change":1879,"volume":831,"transactions":9,"vwap":1878},"2025-10-10",66.019997,64.343,-2.11,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":108,"volume":1515,"transactions":9,"vwap":1885},"2025-10-09",66.28,66.35,65.6,65.733,-0.657,{"date":1888,"open":1650,"high":1889,"low":1890,"close":1801,"change":1891,"percent_change":1418,"volume":1892,"transactions":9,"vwap":1801},"2025-10-08",66.48,66.117,0.166,36500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1341,"transactions":9,"vwap":1898},"2025-10-07",66.67,66.782,66.14,66.224,-0.435,-0.65,{"date":1902,"open":1632,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":159,"volume":1907,"transactions":9,"vwap":1905},"2025-10-06",67.204,66.5,66.659,-0.062,10700,{"date":1909,"open":1511,"high":1910,"low":1865,"close":1911,"change":1912,"percent_change":80,"volume":1913,"transactions":9,"vwap":1911},"2025-10-03",67.32,66.721,0.391,11400,{"date":1915,"open":1916,"high":1889,"low":1917,"close":1918,"change":1919,"percent_change":158,"volume":1920,"transactions":9,"vwap":1918},"2025-10-02",66.38,65.95,66.33,-0.046,34000,{"date":1922,"open":1923,"high":1860,"low":1518,"close":1924,"change":1925,"percent_change":227,"volume":1926,"transactions":9,"vwap":1924},"2025-10-01",66.44,66.376,-0.264,28900,{"date":1928,"open":1918,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1929},"2025-09-30",66.64,66.066002,0.31,0.47,15900,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1918,"change":1938,"percent_change":289,"volume":1406,"transactions":9,"vwap":1918},"2025-09-29",67.17,66.16,-0.418,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":1600,"volume":1944,"transactions":9,"vwap":1942},"2025-09-26",66.21,66.748,0.578,12000,{"date":1946,"open":1823,"high":1947,"low":1948,"close":1808,"change":1499,"percent_change":1268,"volume":1949,"transactions":9,"vwap":1808},"2025-09-25",66.45,65.98,20400,{"date":1951,"open":1632,"high":1952,"low":1953,"close":1533,"change":1954,"percent_change":1142,"volume":1955,"transactions":9,"vwap":1533},"2025-09-24",67.265,66.514,-0.757,42500,{"date":1957,"open":1958,"high":1152,"low":1959,"close":1960,"change":1057,"percent_change":49,"volume":979,"transactions":9,"vwap":1960},"2025-09-23",67.52,67.36,67.377,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":359,"volume":1968,"transactions":9,"vwap":1966},"2025-09-22",67.29,67.498,67.23,67.457,-0.009,13200,{"date":1970,"open":1132,"high":1132,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1066,"transactions":9,"vwap":1972},"2025-09-19",67.417,67.466,-0.93,-1.36,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":1981,"volume":1047,"transactions":9,"vwap":1978},"2025-09-18",67.49,68.396,67.24,1.256,1.87,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1984,"change":1109,"percent_change":418,"volume":1987,"transactions":9,"vwap":1984},"2025-09-17",67.14,68.56,67.095001,19500,{"date":1989,"open":1639,"high":1639,"low":1990,"close":1623,"change":1991,"percent_change":22,"volume":1992,"transactions":9,"vwap":1623},"2025-09-16",66.906,-0.453,18900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":624,"volume":1564,"transactions":9,"vwap":1998},"2025-09-15",67.85,67.93,67.435,67.483,-0.159,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":1175,"volume":1734,"transactions":9,"vwap":2003},"2025-09-12",68.31,67.642,-0.814,{"date":2006,"open":1977,"high":2007,"low":1977,"close":2008,"change":494,"percent_change":2009,"volume":1311,"transactions":9,"vwap":2008},"2025-09-11",68.48,68.456,1.54,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":98,"volume":2016,"transactions":9,"vwap":2014},"2025-09-10",67.79,67.333,67.416,-0.254,15100,{"date":2018,"open":1115,"high":1115,"low":2019,"close":2020,"change":598,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-09-09",67.59,67.67,-1.27,11700,{"date":2024,"open":2025,"high":2025,"low":1597,"close":1485,"change":838,"percent_change":169,"volume":2026,"transactions":9,"vwap":1485},"2025-09-08",68.86,18800,{"date":2028,"open":1199,"high":1116,"low":2029,"close":1127,"change":2030,"percent_change":1563,"volume":2031,"transactions":9,"vwap":1127},"2025-09-05",68.41,0.061,10300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":2037,"percent_change":2038,"volume":893,"transactions":9,"vwap":2035},"2025-09-04",67.91,68.729,67.88,1.081,1.6,{"date":2040,"open":2041,"high":2042,"low":1963,"close":2043,"change":2044,"percent_change":1582,"volume":2045,"transactions":9,"vwap":2043},"2025-09-03",67.64,68.029999,67.648,-0.192,71300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1213,"change":2051,"percent_change":238,"volume":786,"transactions":9,"vwap":1213},"2025-09-02",67.81,68.010002,67.51,-0.528,{"date":2053,"open":1593,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1015,"volume":1347,"transactions":9,"vwap":2056},"2025-08-29",68.826,68.25,68.368,-0.222,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":1551,"percent_change":668,"volume":1588,"transactions":9,"vwap":2062},"2025-08-28",69.19,68.26,68.59,{"date":2064,"open":1469,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2065},"2025-08-27",68.94,68.193,0.484,0.71,15700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2008,"change":2075,"percent_change":477,"volume":721,"transactions":9,"vwap":2008},"2025-08-26",68.395,68.69,68.261,0.036,{"date":2077,"open":1124,"high":1124,"low":1581,"close":1581,"change":398,"percent_change":2078,"volume":1315,"transactions":9,"vwap":1581},"2025-08-25",-0.9,{"date":2080,"open":1832,"high":2081,"low":1832,"close":1106,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1106},"2025-08-22",69.186,2.535,3.81,19000,{"date":2086,"open":1916,"high":1174,"low":2087,"close":2088,"change":2089,"percent_change":60,"volume":2090,"transactions":9,"vwap":2088},"2025-08-21",66.34,66.505,-0.145,10500,{"date":2092,"open":1540,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1499,"volume":1493,"transactions":9,"vwap":2095},"2025-08-20",67.22,66.56,66.65,-0.304,{"date":2098,"open":1904,"high":1498,"low":1947,"close":2099,"change":2100,"percent_change":1128,"volume":1059,"transactions":9,"vwap":2099},"2025-08-19",66.954,0.454,{"date":2102,"open":1947,"high":1646,"low":2103,"close":1904,"change":635,"percent_change":1201,"volume":2104,"transactions":9,"vwap":1904},"2025-08-18",66.395,8500,{"date":2106,"open":1545,"high":1545,"low":2107,"close":2108,"change":2109,"percent_change":447,"volume":2110,"transactions":9,"vwap":2108},"2025-08-15",66.223,66.31,-0.705,24900,{"date":2112,"open":1549,"high":1549,"low":2113,"close":2114,"change":2115,"percent_change":830,"volume":1052,"transactions":9,"vwap":2114},"2025-08-14",66.6,67.014999,-0.775,{"date":2117,"open":1624,"high":2118,"low":1624,"close":2012,"change":1024,"percent_change":2119,"volume":1080,"transactions":9,"vwap":2012},"2025-08-13",67.865,1.77,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":1981,"percent_change":2124,"volume":1156,"transactions":9,"vwap":2123},"2025-08-12",65.059998,66.61,2.89,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":457,"volume":2132,"transactions":9,"vwap":2130},"2025-08-11",64.65,64.821,64.45,64.74,0.082,16200,{"date":2134,"open":1757,"high":2135,"low":1694,"close":2136,"change":2137,"percent_change":687,"volume":1933,"transactions":9,"vwap":2136},"2025-08-08",64.9,64.658,0.148,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":466,"volume":2022,"transactions":9,"vwap":2142},"2025-08-07",65.13,64.35,64.51,-0.366,{"date":2145,"open":2146,"high":2146,"low":1757,"close":2147,"change":1810,"percent_change":845,"volume":1003,"transactions":9,"vwap":2147},"2025-08-06",65.18,64.876,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1275,"volume":1129,"transactions":9,"vwap":2153},"2025-08-05",64.94,65.22,64.6,65.174,0.467,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1384,"volume":2162,"transactions":9,"vwap":2160},"2025-08-04",64.07,64.76,64.059998,64.707,0.727,13000,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":817,"volume":2169,"transactions":9,"vwap":2167},"2025-08-01",64.37,63.5,63.98,-0.742,13600,{"date":2171,"open":1797,"high":1765,"low":2172,"close":2173,"change":2174,"percent_change":598,"volume":893,"transactions":9,"vwap":2173},"2025-07-31",64.688,64.722,-0.568,{"date":2176,"open":1877,"high":2177,"low":2178,"close":1778,"change":2179,"percent_change":2180,"volume":1683,"transactions":9,"vwap":1778},"2025-07-30",66.194,65.099998,-0.711,-1.08,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":49,"volume":1412,"transactions":9,"vwap":2185},"2025-07-29",66.42,65.88,66.00099945,-0.079,{"date":2188,"open":1918,"high":2189,"low":2190,"close":1528,"change":1238,"percent_change":625,"volume":854,"transactions":9,"vwap":1528},"2025-07-28",66.365,66.029999,{"date":2192,"open":1897,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1932,"volume":2162,"transactions":9,"vwap":2195},"2025-07-25",66.3,65.89,66.284,0.311,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-24",66.82,65.973,-1.017,-1.52,6000,{"date":2205,"open":1644,"high":1633,"low":2206,"close":1633,"change":269,"percent_change":2207,"volume":2104,"transactions":9,"vwap":1633},"2025-07-23",66.587,0.53,{"date":2209,"open":2210,"high":2211,"low":2210,"close":1929,"change":119,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1929},"2025-07-22",66.059998,67.010002,0.82,26500,{"date":2215,"open":1918,"high":1828,"low":2216,"close":2216,"change":2217,"percent_change":1155,"volume":1740,"transactions":9,"vwap":2216},"2025-07-21",66.099998,0.02,{"date":2219,"open":2220,"high":2220,"low":1527,"close":1528,"change":1499,"percent_change":1268,"volume":1341,"transactions":9,"vwap":1528},"2025-07-18",66.86,{"date":2222,"open":2190,"high":1824,"low":2190,"close":2223,"change":1847,"percent_change":1465,"volume":884,"transactions":9,"vwap":2223},"2025-07-17",66.53,{"date":2225,"open":2226,"high":1897,"low":2227,"close":1527,"change":437,"percent_change":1847,"volume":1347,"transactions":9,"vwap":1527},"2025-07-16",66.07,65.136,{"date":2229,"open":2230,"high":2230,"low":1764,"close":1764,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1764},"2025-07-15",67.35,-1.59,-2.36,8700,{"date":2235,"open":1656,"high":2236,"low":2237,"close":2236,"change":542,"percent_change":258,"volume":2169,"transactions":9,"vwap":2236},"2025-07-14",67.31,66.87,{"date":2239,"open":1544,"high":1544,"low":1618,"close":1664,"change":750,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1664},"2025-07-11",-1.18,15800,{"date":2243,"open":1979,"high":2244,"low":1979,"close":1995,"change":1847,"percent_change":728,"volume":1088,"transactions":9,"vwap":1995},"2025-07-10",68.227,{"date":2246,"open":1182,"high":1182,"low":2247,"close":1959,"change":419,"percent_change":150,"volume":2248,"transactions":9,"vwap":1959},"2025-07-09",66.835,15500,{"date":2250,"open":1644,"high":2251,"low":1857,"close":1550,"change":615,"percent_change":1009,"volume":2252,"transactions":9,"vwap":1550},"2025-07-08",67.656,29200,{"date":2254,"open":2255,"high":2256,"low":1911,"close":1857,"change":239,"percent_change":1189,"volume":1760,"transactions":9,"vwap":1857},"2025-07-07",67.42,67.87,{"date":2258,"open":1631,"high":2259,"low":2260,"close":1166,"change":2261,"percent_change":2262,"volume":1129,"transactions":9,"vwap":1166},"2025-07-03",67.92,67.41,0.376,0.56,{"date":2264,"open":1174,"high":2260,"low":1737,"close":2265,"change":2266,"percent_change":2267,"volume":1353,"transactions":9,"vwap":2265},"2025-07-02",67.394,0.774,1.16,{"date":2269,"open":1765,"high":1639,"low":2270,"close":1533,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1533},"2025-07-01",64.95,1.56,2.4,44100,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2122,"change":1582,"percent_change":562,"volume":2278,"transactions":9,"vwap":2122},"2025-06-30",65.435,64.873,18100,{"date":2280,"open":2281,"high":1745,"low":2282,"close":2283,"change":1057,"percent_change":49,"volume":1740,"transactions":9,"vwap":2283},"2025-06-27",65.66,65.080002,65.34,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":707,"percent_change":2289,"volume":806,"transactions":9,"vwap":2287},"2025-06-26",64.61,65.42,64.505,1.69,{"date":2291,"open":2178,"high":2178,"low":1709,"close":2292,"change":2293,"percent_change":2294,"volume":2248,"transactions":9,"vwap":2292},"2025-06-25",64.33,-1.17,-1.79,{"date":2296,"open":2283,"high":1753,"low":2297,"close":2298,"change":1932,"percent_change":1275,"volume":2299,"transactions":9,"vwap":2298},"2025-06-24",65.305,65.5,35900,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":786,"transactions":9,"vwap":2303},"2025-06-23",63.53,65.029999,1.61,2.54,{"date":2307,"open":2308,"high":2159,"low":2309,"close":2310,"change":680,"percent_change":625,"volume":868,"transactions":9,"vwap":2310},"2025-06-20",64,63.4,63.42,{"date":2312,"open":2313,"high":2157,"low":2313,"close":2314,"change":2315,"percent_change":330,"volume":2316,"transactions":9,"vwap":2314},"2025-06-18",63.36,63.62,0.115,17700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1500,"volume":2324,"transactions":9,"vwap":2322},"2025-06-17",63.63,63.892,63.465,63.505,-0.425,25500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1563,"percent_change":329,"volume":2331,"transactions":9,"vwap":2330},"2025-06-16",64.415,64.555,63.9,63.93,12400,{"date":2333,"open":1864,"high":2334,"low":2335,"close":2336,"change":1445,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-06-13",64.575,63.79,63.84,-1.94,23100,{"date":2340,"open":1789,"high":1870,"low":2341,"close":2178,"change":49,"percent_change":505,"volume":1129,"transactions":9,"vwap":2178},"2025-06-12",64.72,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2151,"change":933,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2151},"2025-06-11",65.97,65.208,-0.82,13100,{"date":2349,"open":2350,"high":1774,"low":2350,"close":2351,"change":2352,"percent_change":1507,"volume":1594,"transactions":9,"vwap":2351},"2025-06-10",65.4,65.76,0.51,{"date":2354,"open":1757,"high":2355,"low":2356,"close":2357,"change":728,"percent_change":2358,"volume":1135,"transactions":9,"vwap":2357},"2025-06-09",65.555,64.735,65.25,1.13,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1100,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-06-06",64.63,64.69,64.214,64.52,0.99,24700,{"date":2368,"open":2369,"high":2369,"low":2370,"close":1707,"change":308,"percent_change":1196,"volume":1760,"transactions":9,"vwap":1707},"2025-06-05",64.14,63.46,{"date":2372,"open":2373,"high":2373,"low":2167,"close":2374,"change":2375,"percent_change":290,"volume":2376,"transactions":9,"vwap":2374},"2025-06-04",64.49,63.985,-0.535,16800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2364,"change":278,"percent_change":1640,"volume":773,"transactions":9,"vwap":2364},"2025-06-03",63.92,64.68,63.66,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":397,"percent_change":2387,"volume":766,"transactions":9,"vwap":2386},"2025-06-02",64.32,63.59,63.82,-0.76,{"date":2389,"open":2390,"high":2361,"low":2390,"close":1701,"change":128,"percent_change":60,"volume":2391,"transactions":9,"vwap":1701},"2025-05-30",64.17,27200,{"date":2393,"open":2394,"high":2129,"low":2395,"close":2129,"change":2396,"percent_change":644,"volume":2397,"transactions":9,"vwap":2129},"2025-05-29",64.24,63.825,0.538,16500,{"date":2399,"open":2130,"high":2400,"low":2401,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-05-28",64.756,63.912,-0.908,-1.4,27100,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-05-27",63.96,64.85,63.8,64.82,1.47,2.32,38800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":197,"percent_change":1620,"volume":2420,"transactions":9,"vwap":2419},"2025-05-23",62.94,63.52,62.8,63.35,42000,{"date":2422,"open":2423,"high":2379,"low":2424,"close":2417,"change":1450,"percent_change":1230,"volume":1955,"transactions":9,"vwap":2417},"2025-05-22",63.7,63.305,{"date":2426,"open":2357,"high":2357,"low":2427,"close":2330,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2330},"2025-05-21",63.91,-1.732,-2.64,29400,{"date":2432,"open":2433,"high":2434,"low":1763,"close":2435,"change":2436,"percent_change":1015,"volume":2437,"transactions":9,"vwap":2435},"2025-05-20",65.765,65.94,65.662,-0.208,26400,{"date":2439,"open":2357,"high":2440,"low":2357,"close":1844,"change":1411,"percent_change":978,"volume":1143,"transactions":9,"vwap":1844},"2025-05-19",65.9,{"date":2442,"open":2298,"high":2443,"low":2444,"close":1750,"change":1931,"percent_change":1932,"volume":2445,"transactions":9,"vwap":1750},"2025-05-16",65.975,65.425,28800,{"date":2447,"open":2448,"high":1884,"low":2448,"close":1884,"change":552,"percent_change":2449,"volume":1835,"transactions":9,"vwap":1884},"2025-05-15",64.92,1.23,{"date":2451,"open":2452,"high":2452,"low":2453,"close":1725,"change":387,"percent_change":830,"volume":1439,"transactions":9,"vwap":1725},"2025-05-14",65.41,64.66,{"date":2455,"open":1764,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":1057,"volume":2460,"transactions":9,"vwap":2458},"2025-05-13",65.84,65.47,65.55,-0.05,24000,{"date":2462,"open":2463,"high":2216,"low":2464,"close":1884,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1884},"2025-05-12",65.81,65.36,1.62,2.53,28600,{"date":2469,"open":2470,"high":2470,"low":2471,"close":2167,"change":197,"percent_change":1620,"volume":1768,"transactions":9,"vwap":2167},"2025-05-09",64.23,63.77,{"date":2473,"open":2302,"high":2165,"low":2474,"close":2475,"change":485,"percent_change":1689,"volume":781,"transactions":9,"vwap":2475},"2025-05-08",63.31,64.15,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":318,"percent_change":1450,"volume":2482,"transactions":9,"vwap":2481},"2025-05-07",63.61,63.72,62.92,63.09,25600,{"date":2484,"open":2485,"high":2319,"low":2486,"close":2419,"change":1015,"percent_change":1215,"volume":1740,"transactions":9,"vwap":2419},"2025-05-06",63.39,63.046001,{"date":2488,"open":2471,"high":2489,"low":2490,"close":2491,"change":366,"percent_change":701,"volume":2492,"transactions":9,"vwap":2491},"2025-05-05",64.2,63.55,63.67,22400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":532,"percent_change":2499,"volume":919,"transactions":9,"vwap":2498},"2025-05-02",63.94,64.21,63.49,64.11,1.44,{"date":2501,"open":2502,"high":2319,"low":2503,"close":2504,"change":329,"percent_change":149,"volume":736,"transactions":9,"vwap":2504},"2025-05-01",63.13,62.54,63.2,{"date":2506,"open":2507,"high":2508,"low":35,"close":2509,"change":22,"percent_change":447,"volume":2467,"transactions":9,"vwap":2509},"2025-04-30",63.080002,63.26,63.060001,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2352,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-04-29",63.0099983,63.865,62.99,63.73,0.81,12200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":687,"percent_change":1754,"volume":2524,"transactions":9,"vwap":2523},"2025-04-28",63.19,63.23,62.59,63.22,25400,{"date":39,"open":2526,"high":2526,"low":2527,"close":2514,"change":1057,"percent_change":572,"volume":2528,"transactions":9,"vwap":2514},63.07,62.4,26200,{"status":2530,"indices":2531,"watchlist":2570,"sectors":2589,"benchmarks":2638},"success",[2532,2539,2545,2551,2557,2564],{"symbol":2533,"name":2534,"price":2535,"change":2536,"pct_change":60,"is_up":2537,"sparkline":2538,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2540,"name":2541,"price":2542,"change":2543,"pct_change":1626,"is_up":2537,"sparkline":2544,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2546,"name":2547,"price":2548,"change":2549,"pct_change":1500,"is_up":2537,"sparkline":2550,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2552,"name":2553,"price":2554,"change":2555,"pct_change":60,"is_up":2537,"sparkline":2556,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2558,"name":2559,"price":2560,"change":2561,"pct_change":2562,"is_up":2537,"sparkline":2563,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2565,"name":2566,"price":2567,"change":2568,"pct_change":1932,"is_up":11,"sparkline":2569,"date":5},"VIX","CBOE VIX",15.08,0.07,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2571,2577,2583],{"symbol":2572,"name":2573,"price":2574,"change":2575,"pct_change":89,"is_up":2537,"sparkline":2576,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2578,"name":2579,"price":2580,"change":2581,"pct_change":532,"is_up":11,"sparkline":2582,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2584,"name":2585,"price":2586,"change":2587,"pct_change":238,"is_up":2537,"sparkline":2588,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2590,2595,2599,2603,2607,2611,2616,2621,2626,2630,2634],{"name":2591,"etf":2592,"change":2593,"price":2594,"is_up":2537},"Technology","XLK",-0.3,201.39,{"name":2596,"etf":2597,"change":170,"price":2598,"is_up":2537},"Financials","XLF",53.75,{"name":2600,"etf":2601,"change":720,"price":2602,"is_up":11},"Healthcare","XLV",168.81,{"name":2604,"etf":2605,"change":1015,"price":2606,"is_up":2537},"Consumer Cycl","XLY",111.36,{"name":2608,"etf":2609,"change":49,"price":2610,"is_up":2537},"Consumer Staples","XLP",81.7,{"name":2612,"etf":2613,"change":2614,"price":2615,"is_up":2537},"Energy","XLE",-0.58,63.38,{"name":2617,"etf":2618,"change":2619,"price":2620,"is_up":2537},"Industrials","XLI",-2.18,167.84,{"name":2622,"etf":2623,"change":2624,"price":2625,"is_up":2537},"Materials","XLB",-1.51,48.98,{"name":2627,"etf":2628,"change":2562,"price":2629,"is_up":2537},"Real Estate","XLRE",40.57,{"name":2631,"etf":2632,"change":1833,"price":2633,"is_up":2537},"Utilities","XLU",41.15,{"name":2635,"etf":2636,"change":1551,"price":2637,"is_up":2537},"Comm Services","XLC",111.26,[2639,2643,2647,2651],{"ticker":2640,"name":2641,"price":2642,"change":624,"is_up":2537},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2644,"name":2645,"price":2646,"change":838,"is_up":2537},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2648,"name":2649,"price":2650,"change":701,"is_up":2537},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2652,"name":2653,"price":2654,"change":2562,"is_up":2537},"IWM","iShares Russell 2000",277.7]