[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMLV":3,"stock-historical-SMLV":30,"homepage-market-summary":2401},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMLV","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},"State Street SPDR US Small Cap Low Volatility Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5736,3.8857,"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},150.985,150.79,151.17,150.4,152.1957,-1.2107,-0.8,2527.665261,163.75,124.22,3836.0921069043825,67.7,3428,{"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},111.050003,3834,1399259.118833,27.99,"2025-04-25",[41,44,54,64,75,85,94,104,115,125,135,144,154,163,173,183,194,205,215,225,235,245,253,262,272,282,293,303,312,322,332,342,352,360,369,377,387,396,406,417,427,436,445,456,465,473,482,490,500,510,520,528,537,548,558,567,577,587,597,606,617,626,634,641,650,657,666,673,682,689,697,704,709,716,725,733,741,750,758,763,771,778,787,791,799,807,815,822,830,836,842,848,856,863,871,880,888,894,901,910,918,925,932,939,945,953,960,966,973,979,984,991,998,1004,1010,1016,1023,1030,1038,1043,1050,1056,1061,1066,1074,1080,1086,1094,1099,1105,1112,1120,1127,1133,1140,1147,1154,1159,1166,1174,1181,1186,1191,1200,1208,1215,1221,1227,1235,1242,1250,1255,1261,1269,1275,1279,1285,1290,1297,1306,1310,1317,1324,1329,1335,1340,1348,1354,1361,1366,1371,1376,1382,1389,1396,1402,1407,1412,1416,1422,1430,1435,1441,1448,1453,1457,1463,1469,1475,1481,1489,1496,1502,1507,1511,1517,1523,1528,1532,1538,1543,1547,1551,1556,1559,1563,1569,1574,1579,1586,1592,1597,1604,1608,1613,1617,1622,1629,1636,1643,1648,1655,1661,1668,1673,1679,1685,1690,1698,1703,1710,1716,1721,1726,1730,1734,1742,1748,1753,1758,1762,1767,1772,1778,1782,1789,1793,1797,1802,1806,1814,1818,1823,1828,1833,1838,1843,1848,1855,1859,1865,1870,1875,1881,1888,1894,1899,1904,1908,1914,1918,1924,1930,1934,1939,1945,1950,1954,1959,1965,1969,1973,1975,1981,1985,1989,1994,1999,2004,2009,2015,2020,2024,2029,2034,2039,2043,2049,2054,2060,2065,2068,2073,2079,2084,2089,2095,2101,2105,2109,2115,2120,2123,2130,2133,2138,2141,2146,2152,2158,2166,2170,2176,2180,2184,2190,2194,2199,2203,2209,2215,2219,2224,2228,2232,2238,2245,2251,2255,2262,2267,2272,2278,2284,2290,2296,2301,2307,2311,2314,2318,2322,2328,2332,2337,2343,2349,2355,2361,2369,2374,2380,2385,2390,2396],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},136,150.888,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-06",152.43,152.96,151.99,-0.136,-0.09,2852.95619,157,152.5313,{"date":55,"open":56,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-05",152.56,152.78,152.3317,0.1989,0.13,2064.69117,155,152.4258,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-02",152.1,152.895,151.925,152.1328,1.177,0.78,2140.1154,118,152.2756,{"date":76,"open":77,"high":78,"low":79,"close":78,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-01",149.97,150.9558,149.94,0.9237,0.62,4089.660352,142,150.1413,{"date":86,"open":87,"high":87,"low":88,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-30",151.27,150.0321,-0.9006,-0.6,3683.44854,121,150.3678,{"date":95,"open":96,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-29",151.67,149.995,150.9327,-0.348,-0.23,1959.290835,124,150.587,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-28",151.19,151.35,150.91,151.2807,-0.8665,-0.57,1620.938886,122,151.1723,{"date":116,"open":117,"high":118,"low":117,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-25",151.5275,152.395,152.1472,0.5465,0.36,1154.6913,98,151.9791,{"date":126,"open":127,"high":128,"low":127,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-24",151.3875,151.62,151.6007,-0.1621,-0.11,1068.698673,120,151.3425,{"date":136,"open":137,"high":137,"low":138,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-23",153.21,151.7628,-1.276,-0.83,4409.053516,129,152.3074,{"date":145,"open":146,"high":146,"low":147,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-22",153.58,152.75,153.0388,0.3603,0.24,3048.556707,202,153.1923,{"date":155,"open":56,"high":156,"low":56,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-21",152.995,152.6785,-0.7935,-0.52,2507.4025,149,152.7748,{"date":164,"open":165,"high":165,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-18",153.71,153.22,153.472,-1.0015,-0.65,1465.7973,109,153.3212,{"date":174,"open":175,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-17",156.18,154.43,154.4735,-0.1293,-0.08,1501.8165,104,154.8703,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-16",155.63,155.76,154.3197,154.6028,-0.8542,-0.55,2405.4253,131,155.4066,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-15",155.605,155.74,155.36,155.457,-0.5536,-0.35,1764.538774,106,155.5197,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-14",155.56,156.38,156.0106,0.1772,0.11,3028.970949,140,156.0817,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":42,"vwap":224},"2026-09-11",155.825,155.99,155.68,155.8334,0.4834,0.31,2036.497198,155.9024,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-10",155.237,155.35,155.06,-0.5299,-0.34,1225.361389,89,155.1995,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-09",156.625,155.61,155.8799,-1.3813,-0.88,3783.250951,128,156.0025,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":52,"vwap":252},"2026-09-08",159.06,157.2612,-1.6107,-1.01,1911.017966,157.746,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":150,"volume":259,"transactions":260,"vwap":261},"2026-09-04",157.85,158.95,158.8719,0.3847,1599.499118,112,158.6938,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-03",158.67,157.82,158.4872,0.5883,0.37,4903.950064,145,158.4241,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-02",157.92,158.43,157.8989,1.5119,0.97,5095.292269,159,158.2137,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-01",157.41,157.555,156.2488,156.387,-1.453,-0.92,1815.88158,167,157.0243,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-31",158.68,157.63,157.84,-1.2573,-0.79,2917.203814,132,157.9066,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":100,"volume":309,"transactions":310,"vwap":311},"2026-08-28",159.87,159.09,159.0973,-0.3597,2359.686302,110,159.5282,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-27",159.16,159.5732,159.457,-0.1121,-0.07,2600.825464,139,159.4432,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":181,"vwap":331},"2026-08-26",159.59,159.67,159.38,159.5691,0.0698,0.04,2249.129278,159.5811,{"date":333,"open":334,"high":335,"low":336,"close":335,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-25",159.41,159.4993,159.11,-0.0952,-0.06,1815.917147,88,159.2149,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-24",159.23,160.2099,159.5945,-0.0765,-0.05,2557.366716,143,159.8144,{"date":353,"open":354,"high":355,"low":356,"close":355,"change":357,"percent_change":268,"volume":358,"transactions":213,"vwap":359},"2026-08-21",159.275,159.671,158.98,0.5861,3391.71365,159.35,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-20",159.64,159.0849,-0.5916,-0.37,1139.856181,93,159.2332,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":100,"volume":374,"transactions":375,"vwap":376},"2026-08-19",160.685,159.6765,-0.3635,2405.453216,91,160.2419,{"date":378,"open":379,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-18",160.29,160.52,160.04,-0.7074,-0.44,2219.327575,158,160.435,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":301,"vwap":395},"2026-08-17",161.48,160.74,160.7474,-1.3569,-0.84,2143.986169,160.9745,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-14",161.71,162.4,162.1043,0.0414,0.03,1998.952791,87,161.9988,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-13",162.03,162.37,161.41,162.0629,1.1423,0.71,2174.000954,126,161.8614,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-12",160.12,160.9206,160.07,0.83,0.52,2501.384154,115,160.6276,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":142,"vwap":435},"2026-08-11",159.54,161.5,160.0906,0.6513,0.41,2951.714177,160.2688,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-10",160.93,159.4393,-1.5461,-0.96,1822.178425,99,159.9261,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",160.89,161.415,160.87,160.9854,0.1021,0.06,4990.943706,138,161.137,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-06",162.51,160.8833,-1.2645,-0.78,3057.813553,137,161.6434,{"date":466,"open":25,"high":25,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":454,"vwap":472},"2026-08-05",161.855,162.1478,-0.7803,-0.48,1889.833404,162.4337,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":161,"vwap":481},"2026-08-04",161.53,163.0999,162.9281,1.3564,0.84,1670.763476,162.5123,{"date":483,"open":362,"high":408,"low":362,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-03",161.5717,2.0444,1.28,2775.268776,123,160.9891,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-31",159.88,158.15,159.5273,-0.0332,-0.02,5521.2898,156,159.2287,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-30",160.36,158.915,159.5605,-1.0694,-0.67,3080.600157,114,159.5162,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-29",161.09,161.47,160.6299,-0.8701,-0.54,3214.311928,153,161.2433,{"date":521,"open":522,"high":523,"low":522,"close":430,"change":524,"percent_change":525,"volume":526,"transactions":498,"vwap":527},"2026-07-28",161.055,161.89,1.8271,1.14,3499.962849,161.4035,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":463,"vwap":536},"2026-07-27",160.2302,159.34,159.6729,0.9588,0.6,3092.967328,159.7125,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-24",158.18,158.93,156.01,158.7141,1.5886,1.01,1785.4033,111,158.1849,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-23",156.805,157.1255,156.765,-0.7872,-0.5,2640.5299,103,156.889,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":556,"vwap":566},"2026-07-22",158.66,157.83,157.9127,-1.0983,-0.69,1601.756608,158.0312,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-21",158.57,159.011,158.33,0.5296,0.33,1611.334116,82,158.5565,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":506,"volume":584,"transactions":585,"vwap":586},"2026-07-20",158.7875,159.24,158.42,158.4814,-1.062,2290.492255,101,158.7951,{"date":588,"open":531,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-17",159.565,159.3,159.5434,-1.4918,-0.93,1566.151832,95,159.6319,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":415,"vwap":605},"2026-07-16",160,161.16,161.0352,3.276,2.08,2465.345913,160.6316,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-15",157.6,158.37,157.52,157.7592,0.6754,0.43,3622.865517,96,157.8823,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-14",157.61,157.0838,-0.3962,-0.25,2940.164857,107,157.2521,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":268,"percent_change":150,"volume":631,"transactions":632,"vwap":633},"2026-07-13",157.73,157.3,157.48,5828.154857,116,157.5402,{"date":635,"open":636,"high":629,"low":637,"close":638,"change":639,"percent_change":121,"volume":640,"transactions":9,"vwap":638},"2026-07-10",157.17,156.88,157.11,0.57,2900,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-09",156.39999,156.74001,156.24001,156.53999,1.15,0.74,1800,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":640,"transactions":9,"vwap":654},"2026-07-08",155.99001,155.19,155.39,-2.15,-1.36,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-07",158.38,158.62,157.31,157.53999,-0.66,-0.42,4000,{"date":667,"open":668,"high":264,"low":669,"close":670,"change":671,"percent_change":672,"volume":640,"transactions":9,"vwap":670},"2026-07-06",158.52,157.89,158.2,-0.19,-0.12,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-02",159.36,159.56,157.78,158.39,-0.24,-0.15,3600,{"date":683,"open":684,"high":324,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-01",158.83,158.63,1.27,0.81,6500,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":60,"volume":696,"transactions":9,"vwap":694},"2026-06-30",156.95,157.46001,156.82001,157.36,0.21,3000,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":679,"volume":703,"transactions":9,"vwap":700},"2026-06-29",156.25999,157.14999,156.17999,-0.38,3100,{"date":705,"open":701,"high":706,"low":652,"close":706,"change":707,"percent_change":708,"volume":665,"transactions":9,"vwap":706},"2026-06-26",157.53,2.54,1.64,{"date":710,"open":711,"high":712,"low":713,"close":713,"change":714,"percent_change":121,"volume":715,"transactions":9,"vwap":713},"2026-06-25",155.7,156.070007,154.99001,0.56,3700,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-24",153.75,155.2,153.7,154.42999,1.72,1.13,5500,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-23",151.0099945,152.73,152.71001,1.2,0.79,3500,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-22",152.11,151.3,151.50999,-0.9,-0.59,2300,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-18",152.60001,152.61,152.070007,152.41,1.33,0.88,2000,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-17",153.64999,150.73,151.080002,-1.95,-1.27,1900,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":672,"percent_change":179,"volume":762,"transactions":9,"vwap":761},"2026-06-16",153.98,153.029999,1600,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-15",155.21001,153.039993,153.14999,-1.18,-0.76,6100,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-12",154.16,154.33,1.16,0.76,800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-11",152.87,153.45,151.75999,153.17,1.31,0.86,1700,{"date":788,"open":789,"high":766,"low":789,"close":790,"change":268,"percent_change":150,"volume":762,"transactions":9,"vwap":790},"2026-06-10",147.28999,151.86,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":775,"volume":798,"transactions":9,"vwap":796},"2026-06-09",152.34,155.57001,150.42999,151.49001,1.74,12600,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-08",150.41,149.31,149.75,0.3,0.2,5800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-05",149.91,149.99001,149.13,149.45,0,5200,{"date":816,"open":817,"high":818,"low":819,"close":812,"change":820,"percent_change":821,"volume":640,"transactions":9,"vwap":812},"2026-06-04",149.35001,149.48,148.92999,2.23,1.51,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":696,"transactions":9,"vwap":827},"2026-06-03",147.35001,147.67,147,147.22,-2.21,-1.48,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":479,"percent_change":639,"volume":835,"transactions":9,"vwap":834},"2026-06-02",147.78999,149.47,149.42999,5300,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":318,"volume":841,"transactions":9,"vwap":839},"2026-06-01",147.74001,148.59,-0.1,1100,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":470,"percent_change":847,"volume":749,"transactions":9,"vwap":846},"2026-05-29",149.039993,149.23,148.69,-0.32,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-28",147.72,151,149.17,0.39,0.26,2500,{"date":857,"open":809,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":757,"transactions":9,"vwap":860},"2026-05-27",149.92,148.60001,148.78,-0.47,-0.31,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-05-26",148.73,149.25,148.24001,1.45,0.98,6200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-22",147.82001,148,147.52,147.8,0.66,0.45,2100,{"date":881,"open":882,"high":883,"low":884,"close":883,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":883},"2026-05-21",146.050003,147.14,145.49001,0.58,0.4,5700,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":665,"transactions":9,"vwap":891},"2026-05-20",145.62,146.56,2,1.38,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":241,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-19",145.50999,144.25999,144.56,-0.61,3400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-18",144.42999,145.63,144.41,145.44,2.38,1.66,9500,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-15",144.17,143.020004,143.059998,-1.81,-1.25,2800,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":776,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-14",144.92999,145.78,144.87,0.53,7300,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":393,"percent_change":931,"volume":740,"transactions":9,"vwap":930},"2026-05-13",144.38,144.49001,143.75,144.11,-0.58,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":231,"volume":900,"transactions":9,"vwap":937},"2026-05-12",145.13,145.45,143.85001,144.95,-0.49,{"date":940,"open":941,"high":811,"low":906,"close":906,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":906},"2026-05-11",147.46001,-2.24,-1.52,2400,{"date":946,"open":941,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-08",147.84,147.42,147.67999,0.25,0.17,1500,{"date":954,"open":832,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-07",148.16,147.42999,-0.04,-0.03,5400,{"date":961,"open":838,"high":838,"low":962,"close":963,"change":648,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-06",147.27,147.47,0.5,4100,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":649,"transactions":9,"vwap":970},"2026-05-05",145.5,146.85001,146.73,1.53,1.05,{"date":974,"open":904,"high":975,"low":976,"close":977,"change":978,"percent_change":140,"volume":835,"transactions":9,"vwap":977},"2026-05-04",147.10001,144.60001,145.2,-1.22,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":121,"percent_change":950,"volume":855,"transactions":9,"vwap":983},"2026-05-01",146.83,146.31,146.42,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":423,"volume":917,"transactions":9,"vwap":989},"2026-04-30",145.71001,146.48,145.55,146.059998,0.75,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":740,"transactions":9,"vwap":995},"2026-04-29",146.62,144.77,145.31,-1.89,-1.28,{"date":999,"open":963,"high":825,"low":1000,"close":1001,"change":1002,"percent_change":222,"volume":1003,"transactions":9,"vwap":1001},"2026-04-28",147.029999,147.2,0.46,5900,{"date":1005,"open":1006,"high":883,"low":891,"close":1007,"change":785,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-27",146.96001,146.74001,0.59,4500,{"date":1011,"open":906,"high":1012,"low":976,"close":1013,"change":1014,"percent_change":1015,"volume":965,"transactions":9,"vwap":1013},"2026-04-24",146.14,145.88,0.32,0.22,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":60,"percent_change":1022,"volume":900,"transactions":9,"vwap":1021},"2026-04-23",145.48,145.87,144.64999,145.56,0.09,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":861,"percent_change":847,"volume":1029,"transactions":9,"vwap":1028},"2026-04-22",145.72,145.91,145.10001,145.42999,1200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":696,"transactions":9,"vwap":1035},"2026-04-21",146.13,146.36,145.85001,145.89999,-1.38,-0.94,{"date":1039,"open":970,"high":1040,"low":970,"close":1041,"change":329,"percent_change":402,"volume":1042,"transactions":9,"vwap":1041},"2026-04-20",147.77,147.28,6600,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":724,"transactions":9,"vwap":1047},"2026-04-17",146.029999,148.25,147.24001,2.79,1.93,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":957,"percent_change":958,"volume":1055,"transactions":9,"vwap":1054},"2026-04-16",145.14999,144.3,144.45,8200,{"date":1057,"open":1058,"high":1058,"low":927,"close":928,"change":1059,"percent_change":840,"volume":1060,"transactions":9,"vwap":928},"2026-04-15",144.85001,-0.14,125200,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":877,"percent_change":1002,"volume":841,"transactions":9,"vwap":1065},"2026-04-14",144.080002,144.67999,144.63,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":952,"transactions":9,"vwap":1071},"2026-04-13",142.57001,144,142.25999,143.97,1.03,0.72,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":506,"volume":640,"transactions":9,"vwap":1078},"2026-04-10",143.61,142.8,142.94,-0.97,{"date":1081,"open":1082,"high":1069,"low":1083,"close":1084,"change":1085,"percent_change":1072,"volume":855,"transactions":9,"vwap":1084},"2026-04-09",142.50999,142.050003,143.91,1.47,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-08",143.089996,142.32001,142.44,2.77,1.98,7100,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":613,"percent_change":222,"volume":879,"transactions":9,"vwap":1098},"2026-04-07",139.17,139.89999,139.67,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":990,"percent_change":1104,"volume":640,"transactions":9,"vwap":1103},"2026-04-06",137.88,139.3,139.24001,0.54,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":696,"transactions":9,"vwap":1109},"2026-04-02",136.67,138.67,138.49001,0.48,0.35,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-01",137.48,138.91,138.0099945,0.93,0.68,6400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1126,"volume":917,"transactions":9,"vwap":1123},"2026-03-31",136.64,137.080002,135.78,1.75,1.29,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1059,"percent_change":840,"volume":640,"transactions":9,"vwap":1132},"2026-03-30",135.19,136.070007,135.10001,135.33,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":461,"volume":1139,"transactions":9,"vwap":1137},"2026-03-27",136.080002,135.14999,135.47,-1.07,3300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":841,"transactions":9,"vwap":1144},"2026-03-26",136.78,137.22,136.53999,-0.86,-0.63,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":878,"volume":1153,"transactions":9,"vwap":1151},"2026-03-25",138.41,137.14,137.39999,0.61,4700,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":731,"percent_change":885,"volume":917,"transactions":9,"vwap":1158},"2026-03-24",134.85001,137.3,136.78999,{"date":1160,"open":1161,"high":1162,"low":42,"close":42,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":42},"2026-03-23",136.57001,136.74001,2.52,1.89,6700,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-20",134.67999,133.38,133.48,-2.02,-1.49,3800,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":648,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-19",133.71001,136.14,135.5,0.55,1400,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":656,"volume":33,"transactions":9,"vwap":1184},"2026-03-18",136.13,134.75999,-1.86,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1059,"percent_change":840,"volume":841,"transactions":9,"vwap":1190},"2026-03-17",136.53,136.77,136.62,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-16",136.85001,137.42,136.60001,136.75999,1.21,0.89,2200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":640,"transactions":9,"vwap":1205},"2026-03-13",136.98,137.11,135.070007,135.55,-0.17,-0.13,{"date":1209,"open":1210,"high":42,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1009,"transactions":9,"vwap":1212},"2026-03-12",135.56,135.38,135.72,-1.63,-1.19,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":679,"volume":33,"transactions":9,"vwap":1219},"2026-03-11",137.77,136.75,137.35001,-0.33,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":664,"percent_change":1226,"volume":649,"transactions":9,"vwap":1225},"2026-03-10",137.63,139.97,137.67999,-0.3,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":805,"volume":1234,"transactions":9,"vwap":1232},"2026-03-09",137.38,138.12,134.070007,138.10001,0.28,9700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":749,"transactions":9,"vwap":1238},"2026-03-06",137.64,137.82001,137.020004,-2.4,-1.71,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-05",141.55,139.47,140.22,-2.35,-1.65,3200,{"date":1251,"open":1089,"high":1252,"low":1253,"close":1068,"change":479,"percent_change":1008,"volume":1254,"transactions":9,"vwap":1068},"2026-03-04",142.78,142.24001,11800,{"date":1256,"open":1257,"high":1258,"low":1115,"close":1259,"change":1260,"percent_change":461,"volume":835,"transactions":9,"vwap":1259},"2026-03-03",141.52,142.16,141.73,-1.11,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":486,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-02",140.85001,143.31,140.84,142.84,0.9,20300,{"date":1270,"open":1082,"high":1082,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":944,"transactions":9,"vwap":1272},"2026-02-27",141.19,141.56,-1.87,-1.3,{"date":1276,"open":1077,"high":1277,"low":1278,"close":1277,"change":885,"percent_change":433,"volume":917,"transactions":9,"vwap":1277},"2026-02-26",143.42999,142.25,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":525,"percent_change":1284,"volume":900,"transactions":9,"vwap":1282},"2026-02-25",142.42999,142.85001,141.42,0.8,{"date":1286,"open":1287,"high":1083,"low":1287,"close":1288,"change":1289,"percent_change":878,"volume":649,"transactions":9,"vwap":1288},"2026-02-24",141.42999,141.71001,0.63,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":786,"transactions":9,"vwap":1294},"2026-02-23",141.53999,140.77,141.080002,-2.64,-1.84,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-20",142.39,144.029999,141.60001,143.72,0.91,0.64,4600,{"date":1307,"open":1308,"high":1309,"low":83,"close":1309,"change":957,"percent_change":958,"volume":786,"transactions":9,"vwap":1309},"2026-02-19",142.47,142.81,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1282,"change":1315,"percent_change":1316,"volume":814,"transactions":9,"vwap":1282},"2026-02-18",143.67999,144.020004,142.34,-0.4,-0.28,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1323,"volume":740,"transactions":9,"vwap":1321},"2026-02-17",143.19,143.66,143.25,0.02,0.01,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":730,"percent_change":479,"volume":649,"transactions":9,"vwap":1328},"2026-02-13",142.35001,143.69,143.23,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1145,"volume":1234,"transactions":9,"vwap":1333},"2026-02-12",141.25999,142.3,142.029999,-1.23,{"date":1336,"open":1313,"high":1337,"low":1088,"close":1338,"change":1339,"percent_change":862,"volume":944,"transactions":9,"vwap":1338},"2026-02-11",144.67,143.25999,-0.45,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":211,"volume":1347,"transactions":9,"vwap":1345},"2026-02-10",143.81,144.47,143.64999,143.71001,0.16,6300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":554,"percent_change":201,"volume":806,"transactions":9,"vwap":1353},"2026-02-09",143.35001,144.039993,143.16,143.55,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1092,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-02-06",143.39,144.17999,144.050003,1.39,1300,{"date":1362,"open":1271,"high":1363,"low":1271,"close":1364,"change":131,"percent_change":179,"volume":1365,"transactions":9,"vwap":1364},"2026-02-05",142.17,142.070007,8700,{"date":1367,"open":350,"high":1368,"low":1369,"close":1369,"change":1370,"percent_change":990,"volume":703,"transactions":9,"vwap":1369},"2026-02-04",143.13,142.17999,1.06,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":150,"percent_change":951,"volume":944,"transactions":9,"vwap":1374},"2026-02-03",140.86,141.12,140.2,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":821,"volume":835,"transactions":9,"vwap":1380},"2026-02-02",138.28999,141.24001,140.88,2.09,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":268,"volume":917,"transactions":9,"vwap":1387},"2026-01-30",137.55,139.10001,137.53999,138.78999,0.51,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":1395,"volume":841,"transactions":9,"vwap":1392},"2026-01-29",137.73,138.28,136.99001,1.48,1.08,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1400,"change":241,"percent_change":1401,"volume":640,"transactions":9,"vwap":1400},"2026-01-28",137.37,137.42999,136.8,-0.64,{"date":1403,"open":1223,"high":1404,"low":1405,"close":1225,"change":111,"percent_change":1406,"volume":944,"transactions":9,"vwap":1225},"2026-01-27",137.74001,137.50999,-0.41,{"date":1408,"open":1409,"high":1109,"low":1410,"close":1411,"change":60,"percent_change":1022,"volume":1139,"transactions":9,"vwap":1411},"2026-01-26",138.42,137.56,138.25,{"date":1413,"open":1217,"high":1230,"low":1217,"close":1230,"change":1414,"percent_change":1415,"volume":841,"transactions":9,"vwap":1230},"2026-01-23",-2.57,-1.83,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":804,"percent_change":695,"volume":640,"transactions":9,"vwap":1421},"2026-01-22",141.78999,141.84,140.64999,140.69,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1249,"transactions":9,"vwap":1427},"2026-01-21",138.82001,140.52,138.75,140.39,3.73,2.73,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1213,"percent_change":768,"volume":786,"transactions":9,"vwap":1434},"2026-01-20",136.050003,137.28999,136.66,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1378,"change":1339,"percent_change":847,"volume":1440,"transactions":9,"vwap":1378},"2026-01-16",138.46001,138.53999,138.27,3900,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":1305,"transactions":9,"vwap":1445},"2026-01-15",137.75999,139.0099945,138.74001,1.95,1.43,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1158,"change":775,"percent_change":785,"volume":1139,"transactions":9,"vwap":1158},"2026-01-14",136.3,136.94,135.89,{"date":1454,"open":1211,"high":1455,"low":1211,"close":1456,"change":672,"percent_change":50,"volume":665,"transactions":9,"vwap":1456},"2026-01-13",136.21001,135.63,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":950,"volume":1199,"transactions":9,"vwap":1461},"2026-01-12",134.77,135.78999,135.75,0.34,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1323,"percent_change":1323,"volume":1153,"transactions":9,"vwap":1468},"2026-01-09",135.71001,135.82001,134.48,135.41,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":971,"volume":944,"transactions":9,"vwap":1473},"2026-01-08",133.89,135.52,135.39999,2.04,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":190,"volume":1199,"transactions":9,"vwap":1479},"2026-01-07",134.19,132.84,133.36,-0.74,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1284,"volume":1488,"transactions":9,"vwap":1486},"2026-01-06",132.98,134.12,132.32001,134.10001,1.07,18200,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1139,"transactions":9,"vwap":1493},"2026-01-05",131.59,133.67999,133.029999,1.85,1.41,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":329,"volume":879,"transactions":9,"vwap":1500},"2026-01-02",131.74001,130.95,131.17999,0.05,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1079,"percent_change":1506,"volume":786,"transactions":9,"vwap":1505},"2025-12-31",131.5,131.13,-0.73,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1510,"change":516,"percent_change":1406,"volume":855,"transactions":9,"vwap":1510},"2025-12-30",133.31,132.10001,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":938,"percent_change":365,"volume":841,"transactions":9,"vwap":1516},"2025-12-29",132.8,133,132.42,132.64,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":672,"volume":1522,"transactions":9,"vwap":1520},"2025-12-26",132.72,133.13,-0.16,700,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1014,"percent_change":150,"volume":1093,"transactions":9,"vwap":1527},"2025-12-24",133.50999,132.94,133.28999,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":554,"percent_change":365,"volume":1029,"transactions":9,"vwap":1531},"2025-12-23",133.33,132.97,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":393,"percent_change":1146,"volume":740,"transactions":9,"vwap":1537},"2025-12-22",133.94,134.089996,133.46001,133.47,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1145,"volume":965,"transactions":9,"vwap":1541},"2025-12-19",135.45,134.31,-1.17,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1152,"percent_change":878,"volume":1249,"transactions":9,"vwap":1546},"2025-12-18",135.75999,135.48,{"date":1548,"open":1131,"high":1461,"low":1549,"close":1550,"change":847,"percent_change":679,"volume":786,"transactions":9,"vwap":1550},"2025-12-17",134.7,134.87,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1129,"change":159,"percent_change":702,"volume":1555,"transactions":9,"vwap":1129},"2025-12-16",135.99001,134.8,2600,{"date":1557,"open":1190,"high":1190,"low":1465,"close":1465,"change":150,"percent_change":1558,"volume":1360,"transactions":9,"vwap":1465},"2025-12-15",0.18,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1137,"change":663,"percent_change":470,"volume":777,"transactions":9,"vwap":1137},"2025-12-12",135.87,135.17999,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1183,"change":1567,"percent_change":1568,"volume":879,"transactions":9,"vwap":1183},"2025-12-11",135.88,136.28999,1.4,1.04,{"date":1570,"open":1509,"high":1571,"low":1509,"close":1572,"change":1573,"percent_change":603,"volume":33,"transactions":9,"vwap":1572},"2025-12-10",135,134.73,2.75,{"date":1575,"open":1576,"high":1485,"low":1577,"close":1577,"change":81,"percent_change":1578,"volume":649,"transactions":9,"vwap":1577},"2025-12-09",132.27,131.98,0.47,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1316,"percent_change":1585,"volume":1249,"transactions":9,"vwap":1584},"2025-12-08",131.8,131.85001,131.28999,131.36,-0.21,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1339,"percent_change":231,"volume":1139,"transactions":9,"vwap":1591},"2025-12-05",131.96001,132.039993,131.50999,131.64,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":131,"percent_change":179,"volume":1199,"transactions":9,"vwap":1596},"2025-12-04",132.75999,132.070007,132.089996,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1249,"transactions":9,"vwap":1601},"2025-12-03",131.33,132.45,132.2,1.55,1.19,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":348,"percent_change":957,"volume":1180,"transactions":9,"vwap":1607},"2025-12-02",131.3,130.64999,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":1206,"volume":1522,"transactions":9,"vwap":1611},"2025-12-01",129.82001,130.7,-0.22,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":131,"percent_change":179,"volume":649,"transactions":9,"vwap":1616},"2025-11-28",130.33,130.92,{"date":1618,"open":1619,"high":1504,"low":1620,"close":1621,"change":222,"percent_change":150,"volume":703,"transactions":9,"vwap":1621},"2025-11-26",130.42999,130.34,131.029999,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":732,"transactions":9,"vwap":1626},"2025-11-25",128.52,130.85001,130.72,2.94,2.3,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":268,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-24",126.18,128.17,127.78,0.29,11400,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1642,"volume":770,"transactions":9,"vwap":1640},"2025-11-21",125,128.089996,127.41,3.18,2.56,{"date":1644,"open":1645,"high":1645,"low":26,"close":1646,"change":1647,"percent_change":931,"volume":900,"transactions":9,"vwap":1646},"2025-11-20",125.97,124.23,-0.72,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":231,"volume":681,"transactions":9,"vwap":1653},"2025-11-19",124.92,125.18,124.72,124.95,-0.43,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":150,"percent_change":1660,"volume":786,"transactions":9,"vwap":1659},"2025-11-18",124.44,125.64,125.38,0.19,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":640,"transactions":9,"vwap":1665},"2025-11-17",126.91,127.099998,125.14,-2.59,-2.03,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":452,"percent_change":1501,"volume":762,"transactions":9,"vwap":1672},"2025-11-14",127.13,127.79,127.73,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":593,"volume":1678,"transactions":9,"vwap":1676},"2025-11-13",128.31,127.67,-1.2,900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":50,"percent_change":318,"volume":1684,"transactions":9,"vwap":1683},"2025-11-12",129.58,129.75999,128.87,5100,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":1073,"volume":757,"transactions":9,"vwap":1688},"2025-11-11",128.10001,128.96001,0.92,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":776,"volume":1697,"transactions":9,"vwap":1695},"2025-11-10",128.17999,128.49001,128.029999,128.039993,0.96,9400,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1304,"percent_change":1388,"volume":917,"transactions":9,"vwap":1702},"2025-11-07",125.85,127.089996,127.080002,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":841,"transactions":9,"vwap":1707},"2025-11-06",126.64,126.65,126.44,-1.4,-1.1,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1713,"change":1715,"percent_change":1126,"volume":649,"transactions":9,"vwap":1713},"2025-11-05",126.86,127.84,126.84,1.63,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1521,"percent_change":1207,"volume":879,"transactions":9,"vwap":1720},"2025-11-04",125.65,126.39,126.21,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":131,"percent_change":50,"volume":835,"transactions":9,"vwap":1725},"2025-11-03",127.38,125.53,126.37,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1501,"percent_change":329,"volume":1440,"transactions":9,"vwap":1729},"2025-10-31",125.63,126.48,{"date":1731,"open":1720,"high":1732,"low":1720,"close":1733,"change":1226,"percent_change":679,"volume":665,"transactions":9,"vwap":1733},"2025-10-30",127.050003,126.43,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":770,"transactions":9,"vwap":1739},"2025-10-29",128.28,128.89,125.98,126.73,-2.17,-1.68,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":111,"percent_change":383,"volume":1747,"transactions":9,"vwap":1746},"2025-10-28",128.44,129.47,128.89999,10000,{"date":1749,"open":1750,"high":1751,"low":1745,"close":1745,"change":90,"percent_change":1752,"volume":762,"transactions":9,"vwap":1745},"2025-10-27",129.97,130.11,-0.46,{"date":1754,"open":1751,"high":1619,"low":1755,"close":1756,"change":731,"percent_change":1152,"volume":1757,"transactions":9,"vwap":1756},"2025-10-24",129.73,130.070007,2700,{"date":1759,"open":142,"high":1760,"low":142,"close":1761,"change":222,"percent_change":150,"volume":952,"transactions":9,"vwap":1761},"2025-10-23",129.41,129.28,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1206,"percent_change":1207,"volume":762,"transactions":9,"vwap":1766},"2025-10-22",128.35001,129.75,128.97,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1233,"percent_change":1015,"volume":749,"transactions":9,"vwap":1771},"2025-10-21",128.36,129.53,129.14,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":749,"transactions":9,"vwap":1775},"2025-10-20",126.8,128.86,1.99,1.57,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1104,"percent_change":613,"volume":1757,"transactions":9,"vwap":1781},"2025-10-17",125.45,126.87,{"date":1783,"open":1784,"high":1640,"low":1785,"close":1786,"change":1415,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-16",127.39,126.099998,126.33,-1.43,4400,{"date":1790,"open":1746,"high":1746,"low":1791,"close":1791,"change":1792,"percent_change":1501,"volume":870,"transactions":9,"vwap":1791},"2025-10-15",128.16,0.07,{"date":1794,"open":1795,"high":1639,"low":1795,"close":1639,"change":1796,"percent_change":1602,"volume":703,"transactions":9,"vwap":1639},"2025-10-14",124.47,1.96,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":908,"percent_change":747,"volume":1801,"transactions":9,"vwap":1800},"2025-10-13",124.38,126.13,4300,{"date":1803,"open":1780,"high":1780,"low":1795,"close":1795,"change":1804,"percent_change":1805,"volume":1522,"transactions":9,"vwap":1795},"2025-10-10",-3.03,-2.38,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":703,"transactions":9,"vwap":1811},"2025-10-09",127.89,128.14,127.45,127.5,-1.44,-1.12,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1008,"percent_change":1002,"volume":1360,"transactions":9,"vwap":1817},"2025-10-08",128.19,128.94,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1764,"change":1822,"percent_change":1813,"volume":855,"transactions":9,"vwap":1764},"2025-10-07",129.16,128.27,-1.46,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1207,"percent_change":840,"volume":681,"transactions":9,"vwap":1827},"2025-10-06",130.96001,129.66,129.81,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":639,"percent_change":1832,"volume":649,"transactions":9,"vwap":1831},"2025-10-03",130.69,129.94,0.44,{"date":1834,"open":1835,"high":1836,"low":1693,"close":1836,"change":231,"percent_change":1837,"volume":770,"transactions":9,"vwap":1836},"2025-10-02",128.75,129.37,-0.26,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":958,"percent_change":496,"volume":1360,"transactions":9,"vwap":1842},"2025-10-01",128.92,129.78,129.71001,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":613,"percent_change":573,"volume":1757,"transactions":9,"vwap":1846},"2025-09-30",129.13,129.74001,128.67999,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":786,"transactions":9,"vwap":1852},"2025-09-29",130.91,129.25999,129.31,-0.91,-0.7,{"date":1856,"open":1827,"high":1857,"low":1858,"close":1857,"change":869,"percent_change":776,"volume":649,"transactions":9,"vwap":1857},"2025-09-26",130.22,129.64999,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1360,"transactions":9,"vwap":1862},"2025-09-25",129.46001,129.24001,-1.16,-0.89,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":299,"percent_change":90,"volume":959,"transactions":9,"vwap":1869},"2025-09-24",131.48,130,130.39999,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1220,"percent_change":622,"volume":1180,"transactions":9,"vwap":1874},"2025-09-23",131.0099945,132.59,131.19,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":900,"transactions":9,"vwap":1878},"2025-09-22",130.41,131.52,-0.51,-0.39,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":33,"transactions":9,"vwap":1885},"2025-09-19",132.61,131.89999,132.029999,-2.16,-1.61,{"date":1889,"open":1890,"high":1477,"low":1891,"close":1477,"change":1892,"percent_change":1893,"volume":841,"transactions":9,"vwap":1477},"2025-09-18",133.97,133.73,2.64,2.01,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1898,"change":452,"percent_change":1501,"volume":1029,"transactions":9,"vwap":1898},"2025-09-17",131.73,132.57001,131.55,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":1315,"volume":33,"transactions":9,"vwap":1902},"2025-09-16",131.17,131.49001,-0.53,{"date":1905,"open":1906,"high":1515,"low":1907,"close":1907,"change":100,"percent_change":1206,"volume":696,"transactions":9,"vwap":1907},"2025-09-15",132.16,132.020004,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":757,"transactions":9,"vwap":1911},"2025-09-12",132.71001,132.25,-1.33,-1,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1474,"percent_change":1602,"volume":724,"transactions":9,"vwap":1917},"2025-09-11",131.67999,133.58,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":231,"percent_change":1837,"volume":1923,"transactions":9,"vwap":1922},"2025-09-10",132.28999,131.16,131.53999,6000,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1822,"percent_change":1929,"volume":740,"transactions":9,"vwap":1928},"2025-09-09",132.38,131.71001,131.88,-1.09,{"date":1931,"open":1478,"high":1932,"low":1510,"close":1933,"change":854,"percent_change":805,"volume":749,"transactions":9,"vwap":1933},"2025-09-08",133.57001,133.34,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":680,"percent_change":131,"volume":965,"transactions":9,"vwap":1937},"2025-09-05",132.87,133.080002,132.62,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1093,"transactions":9,"vwap":1942},"2025-09-04",131.39999,133.23,1.6,1.22,{"date":1946,"open":1941,"high":1947,"low":1948,"close":1949,"change":862,"percent_change":100,"volume":696,"transactions":9,"vwap":1949},"2025-09-03",131.94,131.039993,131.63,{"date":1951,"open":1952,"high":1952,"low":1500,"close":1947,"change":1953,"percent_change":1401,"volume":732,"transactions":9,"vwap":1947},"2025-09-02",132.50999,-0.85,{"date":1955,"open":1594,"high":1956,"low":1957,"close":1958,"change":862,"percent_change":100,"volume":952,"transactions":9,"vwap":1958},"2025-08-29",132.88,132.69,132.78999,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1059,"volume":1173,"transactions":9,"vwap":1963},"2025-08-28",133.99001,132.42999,133.10001,-0.18,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":748,"percent_change":877,"volume":1029,"transactions":9,"vwap":1968},"2025-08-27",133.059998,133.28,{"date":1970,"open":1971,"high":1516,"low":1971,"close":1972,"change":886,"percent_change":804,"volume":1153,"transactions":9,"vwap":1972},"2025-08-26",131.91,132.39999,{"date":1974,"open":1514,"high":1514,"low":1577,"close":301,"change":1334,"percent_change":289,"volume":696,"transactions":9,"vwap":301},"2025-08-25",{"date":1976,"open":1977,"high":1942,"low":1977,"close":1942,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1942},"2025-08-22",128.61,4.65,3.62,10400,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":672,"percent_change":50,"volume":841,"transactions":9,"vwap":1984},"2025-08-21",128.28999,128.58,{"date":1986,"open":1987,"high":1987,"low":1744,"close":1988,"change":1206,"percent_change":1207,"volume":1360,"transactions":9,"vwap":1988},"2025-08-20",128.95,128.7,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1683,"change":1578,"percent_change":268,"volume":1180,"transactions":9,"vwap":1683},"2025-08-19",128.88,129.21001,128.69,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":853,"percent_change":804,"volume":855,"transactions":9,"vwap":1998},"2025-08-18",128.0099945,128.59,128.39999,{"date":2000,"open":1694,"high":1694,"low":2001,"close":1996,"change":2002,"percent_change":2003,"volume":33,"transactions":9,"vwap":1996},"2025-08-15",127.98,2.87,2.29,{"date":2005,"open":1820,"high":1820,"low":2006,"close":1665,"change":2007,"percent_change":2008,"volume":952,"transactions":9,"vwap":1665},"2025-08-14",122.48,-5.5,-4.21,{"date":2010,"open":2011,"high":2012,"low":1750,"close":2012,"change":2013,"percent_change":2014,"volume":1199,"transactions":9,"vwap":2012},"2025-08-13",130.14,130.64,2.28,1.78,{"date":2016,"open":2017,"high":1769,"low":2017,"close":1769,"change":2018,"percent_change":2019,"volume":640,"transactions":9,"vwap":1769},"2025-08-12",125.13,3.51,2.81,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":329,"percent_change":402,"volume":879,"transactions":9,"vwap":2023},"2025-08-11",125.46,124.85,{"date":2025,"open":1657,"high":1638,"low":2026,"close":2027,"change":278,"percent_change":71,"volume":2028,"transactions":9,"vwap":2027},"2025-08-08",123.95,124.81,7600,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":1226,"percent_change":679,"volume":703,"transactions":9,"vwap":2033},"2025-08-07",125.29,123.63,123.84,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":957,"percent_change":958,"volume":855,"transactions":9,"vwap":2038},"2025-08-06",123.7,124.27,124.14,{"date":2040,"open":2041,"high":26,"low":2041,"close":2042,"change":964,"percent_change":886,"volume":944,"transactions":9,"vwap":2042},"2025-08-05",123.78,124.18,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":1359,"volume":855,"transactions":9,"vwap":2046},"2025-08-04",123.29,123.68,122.41,1.69,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":1741,"percent_change":656,"volume":1180,"transactions":9,"vwap":2053},"2025-08-01",121.44,122.12,121.99,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":1199,"transactions":9,"vwap":2057},"2025-07-31",124.59,123.67,-1.32,-1.06,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":1172,"percent_change":768,"volume":1757,"transactions":9,"vwap":2064},"2025-07-30",126.85,124.42,124.99,{"date":2066,"open":2067,"high":2067,"low":1786,"close":1729,"change":1880,"percent_change":862,"volume":762,"transactions":9,"vwap":1729},"2025-07-29",127.11,{"date":2069,"open":2070,"high":2071,"low":1781,"close":1781,"change":2072,"percent_change":1316,"volume":1139,"transactions":9,"vwap":1781},"2025-07-28",127,127.18,-0.36,{"date":2074,"open":2075,"high":2076,"low":1706,"close":2077,"change":1634,"percent_change":2078,"volume":1360,"transactions":9,"vwap":2077},"2025-07-25",126.78,127.27,127.23,0.23,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":996,"percent_change":2083,"volume":952,"transactions":9,"vwap":2082},"2025-07-24",127.81,126.94,-1.47,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":730,"percent_change":2088,"volume":1249,"transactions":9,"vwap":2087},"2025-07-23",127.74,128.83,0.94,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":1487,"percent_change":2094,"volume":841,"transactions":9,"vwap":2093},"2025-07-22",127.15,128.080002,127.63,0.85,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2099,"change":2100,"percent_change":2100,"volume":681,"transactions":9,"vwap":2099},"2025-07-21",126.75,127.44,126.56,-0.01,{"date":2102,"open":1701,"high":2103,"low":1707,"close":2104,"change":1929,"percent_change":1953,"volume":1360,"transactions":9,"vwap":2104},"2025-07-18",127.14,126.57,{"date":2106,"open":2097,"high":2107,"low":2097,"close":2107,"change":2108,"percent_change":1370,"volume":1249,"transactions":9,"vwap":2107},"2025-07-17",127.66,1.34,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":1284,"percent_change":1304,"volume":2114,"transactions":9,"vwap":2112},"2025-07-16",125.66,126.32,125.23,27800,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":1295,"percent_change":2119,"volume":855,"transactions":9,"vwap":2118},"2025-07-15",128.84,125.52,-2.06,{"date":2121,"open":1640,"high":1791,"low":1640,"close":1791,"change":81,"percent_change":2122,"volume":649,"transactions":9,"vwap":1791},"2025-07-14",0.49,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":649,"transactions":9,"vwap":2127},"2025-07-11",127.58,128.13,127.54,-1.73,-1.34,{"date":2131,"open":1764,"high":1765,"low":1764,"close":2132,"change":423,"percent_change":886,"volume":715,"transactions":9,"vwap":2132},"2025-07-10",129.27,{"date":2134,"open":2135,"high":2135,"low":2136,"close":1835,"change":1111,"percent_change":2137,"volume":1042,"transactions":9,"vwap":1835},"2025-07-09",129.080002,127.7,0.27,{"date":2139,"open":1810,"high":1775,"low":1810,"close":1998,"change":785,"percent_change":2140,"volume":1305,"transactions":9,"vwap":1998},"2025-07-08",0.67,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2127,"change":1171,"percent_change":2145,"volume":1801,"transactions":9,"vwap":2127},"2025-07-07",129.23,127.51,-1.56,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":731,"volume":696,"transactions":9,"vwap":2150},"2025-07-03",128.22,129.7,129.56,1.02,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":278,"volume":2157,"transactions":9,"vwap":2155},"2025-07-02",127.29,128.53999,1.23,10600,{"date":2159,"open":2160,"high":1769,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-07-01",124.68,121.49,127.31,2.2,1.76,4900,{"date":2167,"open":2168,"high":2168,"low":1652,"close":2169,"change":957,"percent_change":958,"volume":1003,"transactions":9,"vwap":2169},"2025-06-30",125.61,125.11,{"date":2171,"open":2172,"high":2111,"low":1652,"close":2173,"change":2174,"percent_change":211,"volume":2175,"transactions":9,"vwap":2173},"2025-06-27",125.19,125.15,0.14,4200,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":708,"percent_change":747,"volume":965,"transactions":9,"vwap":2179},"2025-06-26",123.2,125.010002,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2183,"change":1912,"percent_change":1138,"volume":887,"transactions":9,"vwap":2183},"2025-06-25",125.099998,123.37,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":1303,"percent_change":648,"volume":2189,"transactions":9,"vwap":2188},"2025-06-24",124.37,125.25,124.7,7700,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":1696,"percent_change":71,"volume":2175,"transactions":9,"vwap":2193},"2025-06-23",121.51,123.79,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":318,"percent_change":338,"volume":1788,"transactions":9,"vwap":2198},"2025-06-20",123.61,122.32,122.83,{"date":2200,"open":2045,"high":2201,"low":2202,"close":2202,"change":2137,"percent_change":1015,"volume":1360,"transactions":9,"vwap":2202},"2025-06-18",123.54,122.9,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":140,"percent_change":506,"volume":2208,"transactions":9,"vwap":2207},"2025-06-17",122.46,123.51,122.63,8300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1118,"percent_change":1179,"volume":944,"transactions":9,"vwap":2214},"2025-06-16",123.58,124.48,123.24,123.46,{"date":2216,"open":2027,"high":2027,"low":2217,"close":2217,"change":1805,"percent_change":2218,"volume":1757,"transactions":9,"vwap":2217},"2025-06-13",122.78,-1.9,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":1339,"percent_change":2072,"volume":740,"transactions":9,"vwap":2222},"2025-06-12",124.89,125.16,124.73,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2168,"change":90,"percent_change":470,"volume":1788,"transactions":9,"vwap":2168},"2025-06-11",126.25,125.24,{"date":2229,"open":2230,"high":1707,"low":2230,"close":1720,"change":1303,"percent_change":2231,"volume":2175,"transactions":9,"vwap":1720},"2025-06-10",125.86,0.73,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2231,"percent_change":1008,"volume":1788,"transactions":9,"vwap":2237},"2025-06-09",125.2,125.44,124.69,125.3,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1003,"transactions":9,"vwap":2242},"2025-06-06",124.74,124.099998,124.57,1.36,1.1,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":957,"percent_change":958,"volume":1249,"transactions":9,"vwap":2250},"2025-06-05",123.3,123.72,123.14,123.21,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":461,"percent_change":1146,"volume":749,"transactions":9,"vwap":2254},"2025-06-04",123.55,123.25,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":2260,"percent_change":1944,"volume":2261,"transactions":9,"vwap":2259},"2025-06-03",122.56,124.39,124.029999,1.5,4800,{"date":2263,"open":2254,"high":2254,"low":2264,"close":2265,"change":2266,"percent_change":393,"volume":917,"transactions":9,"vwap":2265},"2025-06-02",122.029999,122.53,-1.04,{"date":2268,"open":2269,"high":2270,"low":2214,"close":2271,"change":957,"percent_change":958,"volume":879,"transactions":9,"vwap":2271},"2025-05-30",123.75,123.8,123.57,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2196,"change":1197,"percent_change":2277,"volume":924,"transactions":9,"vwap":2196},"2025-05-29",123.5,123.73,122.8,0.99,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":2218,"percent_change":2283,"volume":1684,"transactions":9,"vwap":2282},"2025-05-28",124.82,122.019997,122.4,-1.53,{"date":2285,"open":2247,"high":2286,"low":2247,"close":2287,"change":2288,"percent_change":2289,"volume":917,"transactions":9,"vwap":2287},"2025-05-27",124.5,124.3,2.93,2.41,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1854,"percent_change":111,"volume":681,"transactions":9,"vwap":2295},"2025-05-23",121.25,121.65,121.2,121.37,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2298,"change":938,"percent_change":1315,"volume":1199,"transactions":9,"vwap":2298},"2025-05-22",122.07,122.66,121.72,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2257,"change":2305,"percent_change":2306,"volume":835,"transactions":9,"vwap":2257},"2025-05-21",125.28,122.51,-2.74,-2.19,{"date":2308,"open":1653,"high":2309,"low":1653,"close":2237,"change":1220,"percent_change":1837,"volume":2310,"transactions":9,"vwap":2237},"2025-05-20",125.88,5000,{"date":2312,"open":2313,"high":1728,"low":2313,"close":1728,"change":958,"percent_change":496,"volume":1347,"transactions":9,"vwap":1728},"2025-05-19",124.019997,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2111,"change":853,"percent_change":222,"volume":757,"transactions":9,"vwap":2111},"2025-05-16",124.84,125.68,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2108,"percent_change":1395,"volume":944,"transactions":9,"vwap":2321},"2025-05-15",123.32,125.27,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":2327,"percent_change":461,"volume":1365,"transactions":9,"vwap":2326},"2025-05-14",122.99,124.45,123.93,-0.98,{"date":2329,"open":2173,"high":2330,"low":2331,"close":2331,"change":951,"percent_change":2174,"volume":2261,"transactions":9,"vwap":2331},"2025-05-13",125.42,124.91,{"date":2333,"open":2334,"high":2334,"low":2063,"close":2240,"change":2335,"percent_change":2336,"volume":835,"transactions":9,"vwap":2240},"2025-05-12",125.71,3.06,2.51,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1206,"percent_change":1059,"volume":879,"transactions":9,"vwap":2342},"2025-05-09",122.059998,122.099998,121.53,121.68,{"date":2344,"open":2006,"high":2345,"low":2346,"close":2346,"change":2347,"percent_change":2348,"volume":814,"transactions":9,"vwap":2346},"2025-05-08",122.55,121.85,2.07,1.73,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":348,"percent_change":957,"volume":1199,"transactions":9,"vwap":2354},"2025-05-07",119.73,120.44,119.59,119.78,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":516,"percent_change":1339,"volume":2360,"transactions":9,"vwap":2359},"2025-05-06",120.31,119.41,119.83,12000,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-05-05",119.47,121.22,120.37,-0.68,-0.56,8600,{"date":2370,"open":133,"high":2371,"low":2372,"close":2371,"change":2373,"percent_change":821,"volume":681,"transactions":9,"vwap":2371},"2025-05-02",121.050003,119.93,1.8,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1660,"percent_change":1346,"volume":917,"transactions":9,"vwap":2379},"2025-05-01",118.95,119.58,118.19,119.25,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":1406,"percent_change":231,"volume":777,"transactions":9,"vwap":2384},"2025-04-30",118.13,119.13,119.059998,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2363,"change":2088,"percent_change":731,"volume":2165,"transactions":9,"vwap":2363},"2025-04-29",118.49,119.77,118.2,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":714,"percent_change":1578,"volume":2395,"transactions":9,"vwap":2394},"2025-04-28",118.76,117.54,118.53,11700,{"date":39,"open":35,"high":2397,"low":35,"close":2398,"change":2399,"percent_change":2400,"volume":944,"transactions":9,"vwap":2398},118.089996,117.97,6.92,6.23,{"status":2402,"indices":2403,"watchlist":2441,"sectors":2461,"benchmarks":2508},"success",[2404,2411,2417,2423,2429,2436],{"symbol":2405,"name":2406,"price":2407,"change":2408,"pct_change":1612,"is_up":2409,"sparkline":2410,"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":2412,"name":2413,"price":2414,"change":2415,"pct_change":1585,"is_up":2409,"sparkline":2416,"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":2418,"name":2419,"price":2420,"change":2421,"pct_change":663,"is_up":2409,"sparkline":2422,"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":2424,"name":2425,"price":2426,"change":2427,"pct_change":1612,"is_up":2409,"sparkline":2428,"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":2430,"name":2431,"price":2432,"change":2433,"pct_change":2434,"is_up":2409,"sparkline":2435,"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":2437,"name":2438,"price":2439,"change":1792,"pct_change":1578,"is_up":11,"sparkline":2440,"date":5},"VIX","CBOE VIX",15.08,"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",[2442,2448,2454],{"symbol":2443,"name":2444,"price":2445,"change":2446,"pct_change":299,"is_up":2409,"sparkline":2447,"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":2449,"name":2450,"price":2451,"change":2452,"pct_change":1303,"is_up":11,"sparkline":2453,"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":2455,"name":2456,"price":2457,"change":2458,"pct_change":2459,"is_up":2409,"sparkline":2460,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"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",[2462,2466,2470,2474,2478,2482,2486,2491,2496,2500,2504],{"name":2463,"etf":2464,"change":1226,"price":2465,"is_up":2409},"Technology","XLK",201.39,{"name":2467,"etf":2468,"change":470,"price":2469,"is_up":2409},"Financials","XLF",53.75,{"name":2471,"etf":2472,"change":1072,"price":2473,"is_up":11},"Healthcare","XLV",168.81,{"name":2475,"etf":2476,"change":847,"price":2477,"is_up":2409},"Consumer Cycl","XLY",111.36,{"name":2479,"etf":2480,"change":672,"price":2481,"is_up":2409},"Consumer Staples","XLP",81.7,{"name":2483,"etf":2484,"change":931,"price":2485,"is_up":2409},"Energy","XLE",63.38,{"name":2487,"etf":2488,"change":2489,"price":2490,"is_up":2409},"Industrials","XLI",-2.18,167.84,{"name":2492,"etf":2493,"change":2494,"price":2495,"is_up":2409},"Materials","XLB",-1.51,48.98,{"name":2497,"etf":2498,"change":2434,"price":2499,"is_up":2409},"Real Estate","XLRE",40.57,{"name":2501,"etf":2502,"change":496,"price":2503,"is_up":2409},"Utilities","XLU",41.15,{"name":2505,"etf":2506,"change":201,"price":2507,"is_up":2409},"Comm Services","XLC",111.26,[2509,2513,2517,2521],{"ticker":2510,"name":2511,"price":2512,"change":679,"is_up":2409},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2514,"name":2515,"price":2516,"change":622,"is_up":2409},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2518,"name":2519,"price":2520,"change":564,"is_up":2409},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2522,"name":2523,"price":2524,"change":2434,"is_up":2409},"IWM","iShares Russell 2000",277.7]