[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXT":3,"stock-historical-SPXT":30,"homepage-market-summary":2628},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXT","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 500 Ex-Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1862,1.286232,"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},108.43,108.23,108.58,108.2164,108.78,-0.35,-0.32,2558.558435,113.74,98.591,16231.188238629482,64.9,2775,{"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},87.62,12646,4615728.247896,22.22,"2025-04-25",[41,44,53,64,75,85,94,105,115,124,133,144,155,166,177,188,199,209,219,229,240,250,259,269,280,290,300,310,321,331,340,350,360,369,377,386,396,405,416,425,436,445,454,465,473,483,494,504,514,525,534,543,553,562,571,581,589,598,609,620,629,638,649,656,663,671,679,686,694,703,711,716,723,731,739,747,755,762,770,778,786,794,801,808,817,825,832,839,847,853,862,870,876,883,891,897,901,907,915,921,930,937,945,952,957,962,967,975,983,989,996,1003,1012,1019,1025,1033,1040,1046,1053,1059,1065,1072,1078,1085,1091,1097,1104,1113,1120,1128,1137,1145,1152,1158,1166,1174,1183,1192,1200,1208,1215,1223,1229,1236,1243,1249,1256,1264,1271,1279,1287,1294,1302,1307,1310,1318,1324,1329,1335,1341,1348,1352,1358,1364,1371,1377,1383,1389,1395,1403,1409,1417,1421,1427,1431,1437,1442,1449,1452,1456,1463,1471,1479,1487,1493,1499,1505,1510,1516,1523,1528,1536,1544,1549,1556,1562,1568,1573,1578,1586,1592,1600,1605,1612,1618,1624,1630,1637,1644,1652,1658,1663,1669,1676,1682,1687,1693,1701,1707,1715,1722,1730,1737,1744,1752,1760,1768,1774,1780,1787,1795,1801,1808,1813,1820,1827,1833,1839,1847,1852,1860,1865,1873,1879,1884,1889,1896,1902,1908,1914,1918,1924,1931,1938,1943,1951,1955,1960,1964,1972,1980,1985,1992,1997,2004,2011,2017,2025,2029,2035,2042,2048,2054,2059,2068,2074,2079,2086,2092,2099,2105,2111,2118,2127,2132,2138,2145,2153,2159,2163,2169,2174,2180,2186,2192,2200,2206,2213,2220,2226,2231,2238,2245,2251,2256,2265,2272,2277,2283,2288,2294,2300,2307,2314,2320,2326,2330,2336,2341,2347,2355,2362,2369,2375,2383,2389,2395,2402,2407,2414,2420,2427,2432,2435,2441,2448,2455,2463,2466,2471,2476,2480,2486,2492,2500,2508,2513,2520,2524,2527,2532,2539,2544,2551,2559,2565,2572,2579,2586,2594,2602,2608,2612,2618,2624],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},104,108.4484,{"date":45,"open":46,"high":47,"low":46,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-06",108.36,109.08,0.5862,0.54,11602.165807,170,108.8111,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-05",107.24,108.2,107.22,108.1938,0.7838,0.73,4893.430254,169,107.6818,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-02",107.67,107.73,107.36,107.41,0.4032,0.38,6371.855405,144,107.5349,{"date":76,"open":77,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-01",107.18,106.55,107.0068,-0.0632,-0.06,10517.230786,138,106.7679,{"date":86,"open":87,"high":87,"low":88,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-30",108.37,107.07,-0.9589,-0.89,36025.138355,257,108.0466,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-29",108,108.03,107.5035,108.0289,-0.0721,-0.07,12571.969615,180,107.8095,{"date":106,"open":107,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-28",108.79,108.0401,108.101,-0.9185,-0.84,7639.314298,357,108.1766,{"date":116,"open":117,"high":47,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-25",108.315,109.0195,0.2023,0.19,7107.850197,132,108.8185,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":120,"volume":131,"transactions":83,"vwap":132},"2026-09-24",108.69,108.94,108.44,108.8172,0.2027,7310.971589,108.7838,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-23",109.39,109.4832,108.56,108.6145,-1.2856,-1.17,98634.139895,182,108.9051,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-22",110.33,110.47,109.73,109.9001,-0.3326,-0.3,9372.616538,130,110.1013,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-21",109.85,110.545,109.6,110.2327,0.9442,0.86,9590.80963,195,110.2181,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-18",109.48,109.59,109.21,109.2885,-0.3107,-0.28,6574.309914,106,109.3343,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-17",109.89,110.1961,109.25,109.5992,0.5204,0.48,4104.262068,123,109.6484,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-16",109.9,110.025,108.745,109.0788,-0.7074,-0.64,5601.530104,204,109.4798,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-15",110.15,109.53,109.7862,-0.6291,-0.57,12224.0486,177,109.9022,{"date":210,"open":211,"high":212,"low":201,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-14",110.48,110.595,110.4153,0.2186,0.2,13387.26582,171,110.3468,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":186,"vwap":228},"2026-09-11",110.06,110.3907,110.02,110.1967,0.8636,0.79,5461.954532,110.0786,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-10",109.51,109.5296,109.29,109.3331,-0.5147,-0.47,5260.310278,110,109.4679,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-09",110.31,109.7,109.8478,-0.6698,-0.61,5937.312477,185,109.9331,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-08",111.21,110.5176,-0.8746,-0.79,10062.732069,205,110.9339,{"date":260,"open":261,"high":262,"low":252,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-04",111.3601,111.51,111.3922,-0.7694,-0.69,4621.286259,125,111.3923,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-03",111.92,112.3296,111.55,112.1616,0.9132,0.82,5756.811336,122,112.0899,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-02",110.7,111.2835,111.2484,0.7822,0.71,5633.493639,181,111.2227,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":217,"vwap":299},"2026-09-01",110.8,111,110.035,110.4662,-0.6854,-0.62,13038.246301,110.7406,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-31",111.54,111.001,111.1516,-0.675,-0.6,7694.606962,224,111.175,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-28",111.61,112.17,111.455,111.8266,0.3542,0.32,9518.338576,135,111.8029,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-27",112,111.44,111.4724,-1.0476,-0.93,8743.514174,162,111.7438,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":122,"vwap":339},"2026-08-26",112.75,112.4038,112.52,-0.09,-0.08,29033.32306,112.6038,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":197,"vwap":349},"2026-08-25",112.62,112.8339,112.6,112.61,-0.1766,-0.16,16901.492512,112.6812,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-24",112.16,112.82,112.7866,0.4666,0.42,4389.357002,158,112.5562,{"date":361,"open":362,"high":335,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":278,"vwap":368},"2026-08-21",112.305,112.1,112.32,0.77,0.69,9836.748477,112.3436,{"date":370,"open":352,"high":371,"low":372,"close":273,"change":373,"percent_change":374,"volume":375,"transactions":92,"vwap":376},"2026-08-20",112.4,111.5,-1.1263,-1,28714.056916,112.0307,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":308,"vwap":385},"2026-08-19",112.5388,113.1,112.6763,0.7363,0.66,12930.000627,112.8548,{"date":387,"open":388,"high":25,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-18",112.05,111.815,111.94,0.24,0.21,6083.096865,148,112.1463,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-17",112.51,111.7,-0.8439,-0.75,14038.783627,196,111.9932,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-14",112.69,112.83,112.505,112.5439,-0.1461,-0.13,5588.542228,157,112.6247,{"date":417,"open":418,"high":407,"low":419,"close":407,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-13",112.57,112.178,0.6892,0.62,13345.553771,211,112.4814,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-12",113,113.11,111.75,112.0008,-0.2792,-0.25,11095.456843,213,112.1059,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-11",112.73,112.28,-0.48,-0.43,5049.559614,175,112.5177,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":286,"volume":451,"transactions":452,"vwap":453},"2026-08-10",112.04,112.76,111.99,0.8,13628.090592,210,112.3945,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-07",111.71,112.189,111.705,111.96,0.3006,0.27,8643.480506,192,112.0181,{"date":466,"open":467,"high":467,"low":372,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":434,"vwap":472},"2026-08-06",112.54,111.6594,-0.5498,-0.49,13747.508206,111.8461,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-05",113.32,111.9,112.2092,-0.2501,-0.22,5464.35853,161,112.3062,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-04",111.46,112.5327,111.14,112.4593,0.6293,0.56,11931.15084,261,111.663,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-03",111.33,112.0199,111.83,1.34,1.21,14087.988413,347,111.7313,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":248,"vwap":513},"2026-07-31",109.81,110.5939,109.26,110.49,1.6737,1.54,10558.069753,110.2272,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-07-30",108.82,108.9799,107.92,108.8163,-0.3742,-0.34,47901.679128,250,108.3451,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":308,"vwap":533},"2026-07-29",110.18,109.18,109.1905,-1.1195,-1.01,50768.209638,110.004,{"date":535,"open":536,"high":537,"low":536,"close":242,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-28",109.76,110.52,1.1612,1.06,17150.177058,307,110.3109,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":443,"vwap":552},"2026-07-27",109,109.97,108.01,109.1488,0.7025,0.65,11804.075209,109.1904,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":421,"volume":560,"transactions":207,"vwap":561},"2026-07-24",108.42,108.76,108.22,108.4463,0.6686,12672.502704,108.4838,{"date":563,"open":547,"high":547,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-23",107.53,107.7777,-1.4564,-1.33,18945.119622,294,107.7709,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":481,"vwap":580},"2026-07-22",109.58,109.93,109.14,109.2341,-0.1588,-0.15,7982.879307,109.5894,{"date":582,"open":181,"high":583,"low":181,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":142,"vwap":588},"2026-07-21",110.27,109.3929,-0.1071,-0.1,13123.64595,109.4539,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":151,"volume":595,"transactions":596,"vwap":597},"2026-07-20",110.28,109.28,109.5,-0.3306,13294.449543,228,109.7856,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-17",110.19,111.48,109.715,109.8306,-1.0994,-0.99,16172.859054,245,110.2886,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-16",111.04,111.6899,110.575,110.93,0.25,0.23,21455.157713,263,111.1308,{"date":621,"open":221,"high":622,"low":221,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-15",110.8123,110.68,0.7937,0.72,12130.991897,252,110.6249,{"date":630,"open":179,"high":631,"low":632,"close":633,"change":634,"percent_change":347,"volume":635,"transactions":636,"vwap":637},"2026-07-14",111.6317,109.579,109.8863,-0.1731,7998.060086,168,110.0042,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-13",110.24,110.61,110.03,110.0594,0.0274,0.02,13745.748692,231,110.2194,{"date":650,"open":651,"high":651,"low":148,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",110.16,110.031998,0.502,0.46,9100,{"date":657,"open":658,"high":202,"low":659,"close":202,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":202},"2026-07-09",109.010002,108.75,0.37,0.34,17100,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-08",110.35,111.019997,109.16,-1.63,-1.47,18900,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-07",111.26,110.44,110.79,0.43,0.39,48800,{"date":680,"open":583,"high":681,"low":682,"close":683,"change":684,"percent_change":71,"volume":685,"transactions":9,"vwap":683},"2026-07-06",110.43,109.17,110.36,0.413,59300,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":226,"volume":693,"transactions":9,"vwap":691},"2026-07-02",109.42,109.955,109.225,109.947,0.865,8600,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-01",108.97,109.465,108.96,109.082001,0.825,0.76,7300,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":347,"volume":710,"transactions":9,"vwap":708},"2026-06-30",108.41,108.46,107.78,108.257,-0.175,53600,{"date":712,"open":96,"high":659,"low":96,"close":713,"change":714,"percent_change":276,"volume":715,"transactions":9,"vwap":713},"2026-06-29",108.432,0.881,8900,{"date":717,"open":718,"high":56,"low":719,"close":720,"change":721,"percent_change":701,"volume":722,"transactions":9,"vwap":720},"2026-06-26",107.28,107.035004,107.551,0.811,25900,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":432,"volume":730,"transactions":9,"vwap":728},"2026-06-25",107.029999,107.83,106.36,106.74,-0.267,39500,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-24",106.7,107.588,107.0070038,-0.198,-0.18,6300,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-23",106.81,107.42,107.205,0.065,0.06,7800,{"date":748,"open":564,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-22",107.63,106.94,107.14,-0.608,-0.56,8400,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":616,"percent_change":392,"volume":761,"transactions":9,"vwap":760},"2026-06-18",107.68,107.845,107.595,107.748,7100,{"date":763,"open":764,"high":127,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-17",108.62,107.29,107.518,-1.759,-1.61,6900,{"date":771,"open":772,"high":231,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-16",108.89,108.33,109.277,0.639,0.59,8700,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-15",108.49,109.2,108.638,0.732,0.68,6800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":49,"volume":793,"transactions":9,"vwap":791},"2026-06-12",107.925,108.089996,107.679,107.906,0.575,4300,{"date":795,"open":728,"high":742,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-11",106.32,107.331,0.986,0.93,3600,{"date":802,"open":803,"high":758,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-10",107.33,106.345,-1.149,-1.07,23500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-09",107.75,107.765,106.58,107.494,0.717,0.67,6400,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-08",107.51,106.706,106.777,-0.582,-0.54,15400,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":236,"volume":831,"transactions":9,"vwap":829},"2026-06-05",107.71,108.19,107.359,-0.504,18600,{"date":833,"open":57,"high":834,"low":57,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-04",107.94,107.863,1.577,1.48,14600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":578,"volume":846,"transactions":9,"vwap":844},"2026-06-03",106.29,106.718,106.17,106.286,-0.159,5500,{"date":848,"open":849,"high":741,"low":843,"close":850,"change":851,"percent_change":852,"volume":754,"transactions":9,"vwap":850},"2026-06-02",106.41,106.445,-0.251,-0.24,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-01",107.45,107.815,106.6,106.696,-1.337,-1.24,9300,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-29",108.32,107.9,108.032997,-0.849,-0.78,29000,{"date":871,"open":21,"high":872,"low":87,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-28",108.882,0.112,0.1,3300,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":616,"volume":882,"transactions":9,"vwap":880},"2026-05-27",108.5,108.889,108.77,0.255,51700,{"date":884,"open":19,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-26",108.83,108.010002,108.515,0.004,0,7200,{"date":892,"open":705,"high":880,"low":893,"close":894,"change":895,"percent_change":317,"volume":896,"transactions":9,"vwap":894},"2026-05-22",108.31,108.511,0.341,3200,{"date":898,"open":564,"high":128,"low":564,"close":899,"change":900,"percent_change":900,"volume":793,"transactions":9,"vwap":899},"2026-05-21",108.17,0.04,{"date":902,"open":68,"high":903,"low":68,"close":904,"change":905,"percent_change":776,"volume":906,"transactions":9,"vwap":904},"2026-05-20",108.16,108.13,0.63,2400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":236,"volume":914,"transactions":9,"vwap":912},"2026-05-19",107.56,107.81,107.38,107.5,-0.513,4000,{"date":916,"open":917,"high":87,"low":917,"close":918,"change":919,"percent_change":920,"volume":715,"transactions":9,"vwap":918},"2026-05-18",107.57,108.013,0.543,0.51,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-15",108.019997,108.097,107.46,107.47,-1.117,-1.03,4800,{"date":931,"open":780,"high":21,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-14",108.4,108.587,0.079,0.07,11100,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":940},"2026-05-13",107.77,108.508,107.746,0.3,0.28,2600,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":49,"volume":951,"transactions":9,"vwap":948},"2026-05-12",107.62,108.208,107.555,0.578,2800,{"date":953,"open":865,"high":954,"low":955,"close":749,"change":470,"percent_change":956,"volume":702,"transactions":9,"vwap":749},"2026-05-11",107.972,107.61,-0.45,{"date":958,"open":923,"high":828,"low":865,"close":959,"change":960,"percent_change":337,"volume":961,"transactions":9,"vwap":959},"2026-05-08",108.12,-0.088,4200,{"date":963,"open":545,"high":545,"low":964,"close":948,"change":965,"percent_change":401,"volume":966,"transactions":9,"vwap":948},"2026-05-07",108.050003,-0.821,9800,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-06",108.29,109.040001,109.028999,1.049,0.97,36900,{"date":976,"open":834,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-05",108.24,107.865,107.98,0.17,0.16,18800,{"date":984,"open":985,"high":986,"low":926,"close":910,"change":987,"percent_change":440,"volume":988,"transactions":9,"vwap":910},"2026-05-04",107.79,108.27,-0.521,221800,{"date":990,"open":885,"high":528,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-01",107.6,108.331,0.571,0.53,33300,{"date":997,"open":55,"high":19,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-30",107.040001,107.76,1.185,1.11,239100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-29",106.31,106.68,106.3,106.575,-0.124,-0.12,5300,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":337,"volume":1018,"transactions":9,"vwap":1016},"2026-04-28",107.025002,106.51,106.699,-0.089,123100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1023,"change":1024,"percent_change":81,"volume":702,"transactions":9,"vwap":1023},"2026-04-27",106.87,107.253,106.788,-0.062,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-24",106.86,106.63,106.85,-0.014,-0.01,4900,{"date":1034,"open":1035,"high":1036,"low":78,"close":1037,"change":1038,"percent_change":980,"volume":1039,"transactions":9,"vwap":1037},"2026-04-23",106.89,107.099998,106.864,0.185,10900,{"date":1041,"open":1021,"high":88,"low":1042,"close":1043,"change":1044,"percent_change":942,"volume":1045,"transactions":9,"vwap":1043},"2026-04-22",106.43,106.679,0.315,16900,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-21",107.65,106.364,-0.816,-0.76,8100,{"date":1054,"open":1055,"high":1056,"low":77,"close":77,"change":1057,"percent_change":1058,"volume":793,"transactions":9,"vwap":77},"2026-04-20",107.48,107.58,-0.471,-0.44,{"date":1060,"open":1061,"high":96,"low":1061,"close":1062,"change":1063,"percent_change":32,"volume":1064,"transactions":9,"vwap":1062},"2026-04-17",106.73,107.651,1.069,4700,{"date":1066,"open":1067,"high":741,"low":1068,"close":1069,"change":1070,"percent_change":81,"volume":1071,"transactions":9,"vwap":1069},"2026-04-16",106.54,106.452,106.582,-0.061,3400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":615,"percent_change":616,"volume":769,"transactions":9,"vwap":1077},"2026-04-15",106.279,107.019997,106.12,106.643,{"date":1079,"open":1080,"high":857,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-14",105.47,106.393,0.971,0.92,10600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":815,"volume":761,"transactions":9,"vwap":1088},"2026-04-13",104.42,105.422,104.398,0.699,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":440,"volume":1071,"transactions":9,"vwap":1095},"2026-04-10",105.11,104.623,104.723,-0.507,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":625,"volume":875,"transactions":9,"vwap":1102},"2026-04-09",104.64,105.53,104.6,105.23,0.75,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-08",104.39,104.637,103.89,104.48,2.11,2.06,25400,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":616,"volume":1119,"transactions":9,"vwap":1116},"2026-04-07",101.86,102.37,101.722,0.232,9400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":71,"volume":1127,"transactions":9,"vwap":1125},"2026-04-06",101.85,102.29,101.73,102.138,0.389,57400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-02",101.38,101.92,101.255,101.749,-0.236,-0.23,4400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":815,"volume":1144,"transactions":9,"vwap":1142},"2026-04-01",101.94,102.55,101.875,101.985,0.675,8800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":1011,"transactions":9,"vwap":1148},"2026-03-31",100.23,101.31,100.21,2.127,2.14,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":980,"volume":1157,"transactions":9,"vwap":1155},"2026-03-30",99.89,99.183,0.164,13600,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-27",100.3,99,99.018997,-1.391,-1.39,8200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-26",101.41,101.775,100.41,-1.332,-1.31,5600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-25",101.91,102.010002,101.74,101.742,0.182,0.18,2000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-24",101.080002,102.040001,101.059998,101.56,-0.312,-0.31,7400,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":738,"transactions":9,"vwap":1197},"2026-03-23",102.019997,102.66,101.7,101.872,1.02,1.01,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-20",101.82,100.6,100.852,-1.058,-1.04,58900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1176,"change":1213,"percent_change":823,"volume":1214,"transactions":9,"vwap":1176},"2026-03-19",101.81,102.029999,101.4,-0.55,2700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":567,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-18",103.31,103.38,102.45,102.46,-1.28,20900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":943,"percent_change":461,"volume":1228,"transactions":9,"vwap":1227},"2026-03-17",103.91,104.41,103.79,9500,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":961,"transactions":9,"vwap":1233},"2026-03-16",103.42,103.875,103.51,0.87,0.85,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1136,"transactions":9,"vwap":1240},"2026-03-13",103.71,102.6,102.64,-0.42,-0.41,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":567,"volume":936,"transactions":9,"vwap":1247},"2026-03-12",103.7,102.89,103.059998,-1.386,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1032,"transactions":9,"vwap":1253},"2026-03-11",104.71,104.13,104.446,-0.404,-0.39,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":347,"volume":1263,"transactions":9,"vwap":1261},"2026-03-10",104.775,105.419,104.51,104.85,-0.163,6100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1267,"change":1269,"percent_change":461,"volume":1270,"transactions":9,"vwap":1267},"2026-03-09",103.69,105.013,102.75,0.282,19400,{"date":1272,"open":1251,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-06",104.9,103.885,104.731,-1.11,-1.05,44400,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-05",106.34,105.32,105.841,-1.166,-1.09,11000,{"date":1288,"open":1289,"high":88,"low":1290,"close":735,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":735},"2026-03-04",106.38,105.995,0.517,0.49,6700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":111,"volume":1301,"transactions":9,"vwap":1299},"2026-03-03",105.52,106.72,104.77,106.49,-0.902,15500,{"date":1303,"open":1015,"high":757,"low":1015,"close":1304,"change":1305,"percent_change":236,"volume":1306,"transactions":9,"vwap":1304},"2026-03-02",107.392,-0.508,15800,{"date":1308,"open":728,"high":865,"low":1297,"close":865,"change":1143,"percent_change":905,"volume":1309,"transactions":9,"vwap":865},"2026-02-27",46300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":337,"volume":1317,"transactions":9,"vwap":1315},"2026-02-26",107.32,107.545,106.64,107.225,-0.085,7900,{"date":1319,"open":725,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":490,"volume":1323,"transactions":9,"vwap":1320},"2026-02-25",107.31,106.53,0.6,8500,{"date":1325,"open":1326,"high":1021,"low":1326,"close":1327,"change":71,"percent_change":1328,"volume":1317,"transactions":9,"vwap":1327},"2026-02-24",106.040001,106.71,0.36,{"date":1330,"open":751,"high":751,"low":1331,"close":1332,"change":531,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-23",105.88,106.33,-0.94,10800,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1199,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-20",106.765,107.34,0.95,5200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1332,"change":1255,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1332},"2026-02-19",106.27,106.545,106.23,-0.37,30100,{"date":1349,"open":1327,"high":1350,"low":849,"close":1297,"change":1328,"percent_change":661,"volume":1351,"transactions":9,"vwap":1297},"2026-02-18",106.93,7500,{"date":1353,"open":1354,"high":78,"low":1355,"close":727,"change":1356,"percent_change":874,"volume":1357,"transactions":9,"vwap":727},"2026-02-17",106.22,105.68,0.108,7600,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":461,"volume":1071,"transactions":9,"vwap":1362},"2026-02-13",105.77,106.76,106.252,0.284,{"date":1365,"open":1366,"high":819,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":793,"transactions":9,"vwap":1368},"2026-02-12",107.23,105.945,105.968,-1.232,-1.15,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":120,"percent_change":1181,"volume":1376,"transactions":9,"vwap":1375},"2026-02-11",107.64,106.8,107.2,5900,{"date":1378,"open":819,"high":1379,"low":1380,"close":1380,"change":441,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-10",107.665,107.010002,-0.4,13300,{"date":1384,"open":1385,"high":947,"low":750,"close":1386,"change":1387,"percent_change":1010,"volume":1388,"transactions":9,"vwap":1386},"2026-02-09",107.26,107.44,-0.128,14800,{"date":1390,"open":857,"high":1391,"low":857,"close":1392,"change":1393,"percent_change":799,"volume":1394,"transactions":9,"vwap":1392},"2026-02-06",107.576,107.568,0.988,13200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":812,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":812},"2026-02-05",106.62,106.97,105.87,-1.02,-0.95,16200,{"date":1404,"open":1405,"high":865,"low":1406,"close":991,"change":1363,"percent_change":1407,"volume":1408,"transactions":9,"vwap":991},"2026-02-04",107.69,107.3,0.26,64900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1190,"volume":1416,"transactions":9,"vwap":1414},"2026-02-03",107.52,108.040001,106.715,107.316,-0.334,6000,{"date":1418,"open":1028,"high":1405,"low":1028,"close":1048,"change":1419,"percent_change":1235,"volume":1420,"transactions":9,"vwap":1048},"2026-02-02",0.91,6500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":728,"change":81,"percent_change":81,"volume":1426,"transactions":9,"vwap":728},"2026-01-30",106.4,106.84,106.311,6600,{"date":1428,"open":750,"high":750,"low":1429,"close":1374,"change":60,"percent_change":366,"volume":1430,"transactions":9,"vwap":1374},"2026-01-29",106.089996,5700,{"date":1432,"open":1007,"high":1007,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":914,"transactions":9,"vwap":1434},"2026-01-28",105.72,106.07,-0.29,-0.27,{"date":1438,"open":1321,"high":1321,"low":1439,"close":727,"change":173,"percent_change":1440,"volume":1441,"transactions":9,"vwap":727},"2026-01-27",106.165,-0.26,17600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1314,"change":1447,"percent_change":677,"volume":1448,"transactions":9,"vwap":1314},"2026-01-26",106.47,106.67,106.456,0.41,10300,{"date":1450,"open":1451,"high":1289,"low":175,"close":1345,"change":889,"percent_change":889,"volume":1173,"transactions":9,"vwap":1345},"2026-01-23",106.18,{"date":1453,"open":1454,"high":1028,"low":1455,"close":1345,"change":1407,"percent_change":615,"volume":1340,"transactions":9,"vwap":1345},"2026-01-22",106.46,106.115,{"date":1457,"open":1458,"high":1345,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-21",104.88,105.97,1.35,1.29,10400,{"date":1464,"open":1465,"high":1296,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-20",105.12,104.36,104.62,-1.77,-1.66,20800,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-16",106.57,106.207,106.39,0.118,0.11,48100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":336,"volume":1486,"transactions":9,"vwap":1484},"2026-01-15",106.5,106.61,106.26,106.272,-0.098,3800,{"date":1488,"open":175,"high":1423,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1323,"transactions":9,"vwap":1490},"2026-01-14",105.84,106.37,0.096,0.09,{"date":1494,"open":1027,"high":1027,"low":1495,"close":1496,"change":1497,"percent_change":347,"volume":1498,"transactions":9,"vwap":1496},"2026-01-13",106.15,106.274,-0.166,90200,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1504,"volume":1388,"transactions":9,"vwap":1503},"2026-01-12",106.21,106.66,106.44,0.05,{"date":1506,"open":1281,"high":1028,"low":1434,"close":1475,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1475},"2026-01-09",0.31,0.29,26400,{"date":1511,"open":1512,"high":1005,"low":1512,"close":1513,"change":1234,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-08",105.4,106.080002,0.83,10000,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-07",105.93,105.21,-0.67,-0.63,10500,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1331,"change":784,"percent_change":550,"volume":1527,"transactions":9,"vwap":1331},"2026-01-06",105.080002,106.125,86500,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-05",104.45,105.43,105.2,1.13,1.09,26800,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":215,"volume":1543,"transactions":9,"vwap":1541},"2026-01-02",103.96,104.18,103.542,104.07,0.206,8000,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":205,"volume":1144,"transactions":9,"vwap":1547},"2025-12-31",104.49,103.864,-0.599,{"date":1550,"open":1551,"high":1101,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":929,"transactions":9,"vwap":1553},"2025-12-30",104.57,104.025002,104.463,0.007,0.01,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1560},"2025-12-29",104.74,104.373,104.456,-0.327,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":578,"volume":1173,"transactions":9,"vwap":1566},"2025-12-26",105,104.5,104.783,-0.161,{"date":1569,"open":1558,"high":1570,"low":1251,"close":1571,"change":900,"percent_change":900,"volume":1572,"transactions":9,"vwap":1571},"2025-12-24",105.050003,104.944,3500,{"date":1574,"open":1298,"high":1570,"low":1575,"close":1576,"change":1577,"percent_change":1492,"volume":1286,"transactions":9,"vwap":1576},"2025-12-23",104.711,104.904,0.094,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1234,"volume":1585,"transactions":9,"vwap":1583},"2025-12-22",104.4,104.86,104.3,104.81,0.899,117900,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":392,"volume":929,"transactions":9,"vwap":1590},"2025-12-19",103.81,104.24,103.911,0.22,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1292,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-18",103.88,104.196,103.65,103.691,0.47,12700,{"date":1601,"open":1541,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":195,"volume":769,"transactions":9,"vwap":1603},"2025-12-17",104.11,103.201,-0.663,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1547,"change":1610,"percent_change":1611,"volume":1462,"transactions":9,"vwap":1547},"2025-12-16",104.050003,104.27,103.25,-0.483,-0.46,{"date":1613,"open":1614,"high":1614,"low":1108,"close":1615,"change":1616,"percent_change":660,"volume":1617,"transactions":9,"vwap":1615},"2025-12-15",104.61,104.347,0.384,11900,{"date":1619,"open":1580,"high":1580,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1157,"transactions":9,"vwap":1621},"2025-12-12",103.603,103.963,-0.118,-0.11,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":421,"volume":1293,"transactions":9,"vwap":1628},"2025-12-11",103.44,104.19,104.081001,0.643,{"date":1631,"open":1632,"high":1596,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1032,"transactions":9,"vwap":1634},"2025-12-10",102.78,102.62,103.438,0.965,0.94,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1119,"transactions":9,"vwap":1641},"2025-12-09",102.8,103.010002,102.473,-0.049,-0.05,{"date":1645,"open":1646,"high":1647,"low":1220,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-08",103.27,103.33,102.522,-1.008,-0.97,37300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":412,"percent_change":412,"volume":1657,"transactions":9,"vwap":1656},"2025-12-05",104.089996,104.099998,103.53,4500,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1492,"percent_change":1492,"volume":1144,"transactions":9,"vwap":1662},"2025-12-04",104.21,103.49,103.66,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1322,"percent_change":1668,"volume":746,"transactions":9,"vwap":1667},"2025-12-03",103.12,103.75,103.57,0.58,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1030,"percent_change":1031,"volume":1675,"transactions":9,"vwap":1674},"2025-12-02",102.96,103.097,102.61,102.97,62000,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":90,"percent_change":1681,"volume":655,"transactions":9,"vwap":1680},"2025-12-01",103.15,103.758,102.984,-0.86,{"date":1683,"open":1684,"high":1232,"low":1596,"close":1685,"change":1686,"percent_change":784,"volume":906,"transactions":9,"vwap":1685},"2025-11-28",103.73,103.874,0.704,{"date":1688,"open":1640,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1591,"volume":1430,"transactions":9,"vwap":1691},"2025-11-26",103.6,102.92,103.17,0.226,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":785,"transactions":9,"vwap":1698},"2025-11-25",101.96,103.029999,101.9,102.944,1.447,1.43,{"date":1702,"open":1703,"high":1704,"low":1187,"close":1705,"change":1706,"percent_change":1534,"volume":655,"transactions":9,"vwap":1705},"2025-11-24",101.060997,101.58,101.497,1.093,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-21",99.64,100.745,100.404,1.377,1.39,8300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":327,"volume":1721,"transactions":9,"vwap":1719},"2025-11-20",101.2,101.295,99.027,-0.931,9000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1214,"transactions":9,"vwap":1727},"2025-11-19",99.78,100.48,99.503,99.958,0.031,0.03,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":852,"volume":890,"transactions":9,"vwap":1735},"2025-11-18",99.51,100.365,99.453,99.927,-0.241,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":401,"volume":1306,"transactions":9,"vwap":1742},"2025-11-17",101.11,101.317,99.72,100.168,-0.752,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1135,"volume":1751,"transactions":9,"vwap":1749},"2025-11-14",100.82,101.35,100.5,100.92,-0.234,14100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-13",102.07,102.36,101.154,-1.522,-1.48,50400,{"date":1761,"open":1762,"high":1674,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-12",102.83,102.565,102.676,0.081,0.08,15000,{"date":1769,"open":1194,"high":1195,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1263,"transactions":9,"vwap":1771},"2025-11-11",101.945,102.595,0.715,0.7,{"date":1775,"open":1188,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1199,"volume":1351,"transactions":9,"vwap":1778},"2025-11-10",101.97,101.232,101.88,1.021,{"date":1781,"open":1170,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":943,"volume":1786,"transactions":9,"vwap":1784},"2025-11-07",100.902,99.904,100.859,0.281,5100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1416,"transactions":9,"vwap":1792},"2025-11-06",100.85,100.938,100.409,100.578,-0.656,-0.65,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":450,"volume":777,"transactions":9,"vwap":1799},"2025-11-05",100.77,101.45,101.234,0.804,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1794,"volume":1807,"transactions":9,"vwap":1805},"2025-11-04",100.42,100.89,100.43,-0.662,17800,{"date":1809,"open":1810,"high":1810,"low":1797,"close":1811,"change":1812,"percent_change":81,"volume":1357,"transactions":9,"vwap":1811},"2025-11-03",101.5,101.092003,-0.057,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1816,"change":1818,"percent_change":366,"volume":1819,"transactions":9,"vwap":1816},"2025-10-31",101.019997,101.149,100.97,0.693,6200,{"date":1821,"open":1822,"high":1168,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-30",100.72,100.456,-0.711,-0.7,3000,{"date":1828,"open":1829,"high":1830,"low":1815,"close":1831,"change":1832,"percent_change":1520,"volume":1263,"transactions":9,"vwap":1831},"2025-10-29",101.66,101.78,101.167,-0.68,{"date":1834,"open":1755,"high":1755,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-28",101.847,-0.525,-0.51,13800,{"date":1840,"open":1841,"high":1220,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-27",102.080002,101.901,102.372,0.795,0.78,9700,{"date":1848,"open":1849,"high":1778,"low":1850,"close":1850,"change":1851,"percent_change":356,"volume":1420,"transactions":9,"vwap":1850},"2025-10-24",101.68,101.577,0.422,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":71,"volume":1859,"transactions":9,"vwap":1857},"2025-10-23",100.93,101.34,100.695,101.155,0.382,50000,{"date":1861,"open":1148,"high":1148,"low":1862,"close":1863,"change":1864,"percent_change":236,"volume":1052,"transactions":9,"vwap":1863},"2025-10-22",100.54,100.773,-0.479,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1543,"transactions":9,"vwap":1870},"2025-10-21",101.237,101.465,101.16,101.252,0.144,0.14,{"date":1874,"open":1875,"high":1717,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1826,"transactions":9,"vwap":1876},"2025-10-20",100.64,101.108,1.038,1.04,{"date":1880,"open":1881,"high":1147,"low":1881,"close":1882,"change":1883,"percent_change":550,"volume":1420,"transactions":9,"vwap":1882},"2025-10-17",99.385,100.07,0.648,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":605,"percent_change":605,"volume":1448,"transactions":9,"vwap":1888},"2025-10-16",100.78,99.17,99.422,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":392,"volume":1191,"transactions":9,"vwap":1894},"2025-10-15",100.74,100.83,99.903,100.412,0.212,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1668,"volume":914,"transactions":9,"vwap":1900},"2025-10-14",99.080002,100.33,100.2,0.576,{"date":1903,"open":1732,"high":1724,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1301,"transactions":9,"vwap":1905},"2025-10-13",99.46,99.624,1.033,1.05,{"date":1909,"open":1910,"high":1911,"low":26,"close":26,"change":1912,"percent_change":1913,"volume":1064,"transactions":9,"vwap":26},"2025-10-10",100.707,100.79,-2.019,-2.01,{"date":1915,"open":1916,"high":1916,"low":1170,"close":1917,"change":173,"percent_change":173,"volume":1420,"transactions":9,"vwap":1917},"2025-10-09",100.94,100.61,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1804,"change":1922,"percent_change":1923,"volume":769,"transactions":9,"vwap":1804},"2025-10-08",101.25,100.601,-0.026,-0.03,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1435,"volume":1572,"transactions":9,"vwap":1929},"2025-10-07",100.864,100.968,100.76,100.916,-0.295,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":461,"volume":1937,"transactions":9,"vwap":1935},"2025-10-06",101.29,100.86,101.211,0.273,15300,{"date":1939,"open":1940,"high":1941,"low":1790,"close":1790,"change":1942,"percent_change":1591,"volume":1323,"transactions":9,"vwap":1790},"2025-10-03",101.029999,101.345,0.223,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-02",100.99,100.57,100.715,-0.203,-0.2,1600,{"date":1952,"open":1725,"high":1953,"low":1725,"close":1953,"change":1954,"percent_change":1872,"volume":1071,"transactions":9,"vwap":1953},"2025-10-01",100.918,0.146,{"date":1956,"open":1805,"high":1957,"low":1958,"close":1957,"change":1407,"percent_change":1407,"volume":1959,"transactions":9,"vwap":1957},"2025-09-30",100.772,100.22,9600,{"date":1961,"open":1804,"high":1804,"low":1899,"close":1962,"change":1963,"percent_change":1492,"volume":1323,"transactions":9,"vwap":1962},"2025-09-29",100.512,0.087,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":701,"volume":1971,"transactions":9,"vwap":1969},"2025-09-26",100.115,100.461,99.991,100.425,0.759,1800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1214,"transactions":9,"vwap":1977},"2025-09-25",99.8,99.85,99.615,99.666,-0.726,-0.72,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1213,"volume":951,"transactions":9,"vwap":1983},"2025-09-24",100.9,100.392,-0.558,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":173,"volume":1991,"transactions":9,"vwap":1989},"2025-09-23",101.53,100.88,100.95,-0.281,3100,{"date":1993,"open":1747,"high":1130,"low":1994,"close":1995,"change":1996,"percent_change":1135,"volume":746,"transactions":9,"vwap":1995},"2025-09-22",101.21,101.231,-0.238,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":2002,"percent_change":981,"volume":2003,"transactions":9,"vwap":2001},"2025-09-19",101.263,101.63,101.469,0.163,3900,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":874,"volume":2010,"transactions":9,"vwap":2008},"2025-09-18",101.72,101.28,101.306,0.102,5800,{"date":2012,"open":1747,"high":2013,"low":1789,"close":2014,"change":2015,"percent_change":1872,"volume":2016,"transactions":9,"vwap":2014},"2025-09-17",101.46,101.204,0.137,2300,{"date":2018,"open":2019,"high":2020,"low":1982,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-09-16",101.18,101.22,101.067001,0.147,0.15,9900,{"date":2026,"open":2027,"high":1920,"low":1789,"close":1749,"change":2028,"percent_change":461,"volume":1214,"transactions":9,"vwap":1749},"2025-09-15",101.23,0.267,{"date":2030,"open":1854,"high":1854,"low":2031,"close":2032,"change":2033,"percent_change":1440,"volume":2034,"transactions":9,"vwap":2032},"2025-09-12",100.617,100.653,-0.259,1500,{"date":2036,"open":1724,"high":2037,"low":1724,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-09-11",100.96,100.912,1.164,1.17,12900,{"date":2043,"open":2044,"high":2044,"low":1741,"close":2045,"change":2046,"percent_change":441,"volume":2047,"transactions":9,"vwap":2045},"2025-09-10",99.94,99.748,-0.432,1300,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":676,"volume":2053,"transactions":9,"vwap":2051},"2025-09-09",99.69,100.18,0.429,900,{"date":2055,"open":1741,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":1729,"volume":1173,"transactions":9,"vwap":2056},"2025-09-08",99.751,99.39,0.033,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-05",100.34,100.39,99.525,99.718,-0.384,-0.38,2500,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":1198,"volume":906,"transactions":9,"vwap":2072},"2025-09-04",99.43,100.11,100.102,1.015,{"date":2075,"open":1161,"high":2076,"low":2077,"close":2076,"change":2078,"percent_change":71,"volume":1657,"transactions":9,"vwap":2076},"2025-09-03",99.086998,98.755,0.379,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":2085,"volume":1657,"transactions":9,"vwap":2082},"2025-09-02",98.49,98.708,98.225,-0.322,-0.33,{"date":2087,"open":2088,"high":1976,"low":2089,"close":2089,"change":2090,"percent_change":1058,"volume":2091,"transactions":9,"vwap":2089},"2025-08-29",99.31,99.029999,-0.441,17900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2095,"change":2097,"percent_change":2098,"volume":961,"transactions":9,"vwap":2095},"2025-08-28",99.26,99.471,99.19,0.115,0.12,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":1181,"volume":1032,"transactions":9,"vwap":2103},"2025-08-27",98.91,99.429,99.356,0.178,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":2110,"percent_change":1508,"volume":1950,"transactions":9,"vwap":2108},"2025-08-26",98.76,99.178,98.737,0.289,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":1611,"volume":2117,"transactions":9,"vwap":2115},"2025-08-25",99.059998,99.33,98.889,-0.459,24200,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-08-22",98.55,99.52,98.39,99.348,1.519,1.55,7700,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":1241,"volume":1173,"transactions":9,"vwap":2130},"2025-08-21",98.16,97.829,-0.416,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":2137,"percent_change":2098,"volume":1182,"transactions":9,"vwap":2136},"2025-08-20",97.87,98.38,98.245,0.117,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":1031,"volume":2144,"transactions":9,"vwap":2142},"2025-08-19",98.099998,98.56,98.128,-0.007,1200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":1340,"transactions":9,"vwap":2150},"2025-08-18",98.19,98.258,98.040001,98.135,-0.019,-0.02,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":101,"volume":2158,"transactions":9,"vwap":2156},"2025-08-15",98.3,98.154,-0.069,600,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":1963,"percent_change":1492,"volume":1293,"transactions":9,"vwap":2162},"2025-08-14",97.73,98.223,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":2167,"percent_change":905,"volume":2168,"transactions":9,"vwap":2166},"2025-08-13",97.9,98.136,0.616,1100,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":798,"percent_change":1198,"volume":2168,"transactions":9,"vwap":2173},"2025-08-12",97.3,97.53,97.52,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":1010,"volume":2168,"transactions":9,"vwap":2178},"2025-08-11",96.65,96.82,96.534,-0.114,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":421,"volume":2047,"transactions":9,"vwap":2184},"2025-08-08",96.895,96.48,96.648,0.592,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1242,"volume":1214,"transactions":9,"vwap":2190},"2025-08-07",96.8,95.884,96.056,-0.394,{"date":2193,"open":2194,"high":2183,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-08-06",96.33,96.29,96.45,0.386,0.4,3700,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":521,"volume":2205,"transactions":9,"vwap":2203},"2025-08-05",96.040001,96.064003,-0.326,1400,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":2212,"volume":1263,"transactions":9,"vwap":2209},"2025-08-04",95.987,96.39,95.85,1.139,1.2,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":33,"transactions":9,"vwap":2217},"2025-08-01",95.3,95.099998,95.251,-1.22,-1.26,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":1241,"volume":906,"transactions":9,"vwap":2224},"2025-07-31",96.53,97.44,96.471,-0.409,{"date":2227,"open":2228,"high":2172,"low":2229,"close":2229,"change":2230,"percent_change":441,"volume":33,"transactions":9,"vwap":2229},"2025-07-30",97.435,96.88,-0.422,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1255,"volume":1572,"transactions":9,"vwap":2236},"2025-07-29",97.275,97.35,97.25,97.302,-0.378,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2085,"volume":1084,"transactions":9,"vwap":2243},"2025-07-28",97.89,98.059998,97.525,97.68,-0.328,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":1447,"volume":2034,"transactions":9,"vwap":2249},"2025-07-25",97.57,98.014999,98.0080032,0.399,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":1623,"volume":951,"transactions":9,"vwap":2254},"2025-07-24",97.863,97.609,-0.104,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-23",97.5,97.78,97.29,97.713,0.713,0.74,10100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":2270,"percent_change":2271,"volume":1950,"transactions":9,"vwap":2268},"2025-07-22",96.89,97,96.794,0.55,0.57,{"date":2273,"open":2195,"high":2267,"low":2274,"close":2196,"change":2275,"percent_change":1407,"volume":2276,"transactions":9,"vwap":2196},"2025-07-21",96.28,0.253,13700,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1643,"volume":2053,"transactions":9,"vwap":2281},"2025-07-18",96.23,96.019997,96.197,-0.044,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":2287,"percent_change":356,"volume":2205,"transactions":9,"vwap":2286},"2025-07-17",95.62,96.241,0.405,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":942,"volume":793,"transactions":9,"vwap":2292},"2025-07-16",95.9,95.38,95.836,0.291,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":1370,"volume":2299,"transactions":9,"vwap":2297},"2025-07-15",96.49,95.545,-1.109,2900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":660,"volume":1950,"transactions":9,"vwap":2305},"2025-07-14",96.46,96.69,96.453,96.654,0.359,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":441,"volume":800,"transactions":9,"vwap":2312},"2025-07-11",96.38,96.52,95.871,96.295,-0.412,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":1598,"volume":1522,"transactions":9,"vwap":2318},"2025-07-10",96.41,96.87,96.707,0.457,{"date":2321,"open":2322,"high":2195,"low":2323,"close":2324,"change":2325,"percent_change":1292,"volume":1286,"transactions":9,"vwap":2324},"2025-07-09",96.26,96,96.25,0.471,{"date":2327,"open":2290,"high":2323,"low":2328,"close":2328,"change":2329,"percent_change":1440,"volume":2053,"transactions":9,"vwap":2328},"2025-07-08",95.779,-0.246,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":255,"volume":896,"transactions":9,"vwap":2334},"2025-07-07",96.63,95.675,96.025002,-0.762,{"date":2337,"open":2338,"high":2338,"low":2338,"close":2338,"change":2339,"percent_change":421,"volume":2340,"transactions":9,"vwap":2338},"2025-07-03",96.787,0.595,500,{"date":2342,"open":2343,"high":2274,"low":2344,"close":2345,"change":2346,"percent_change":1504,"volume":944,"transactions":9,"vwap":2345},"2025-07-02",96.16,96.029999,96.192,0.046,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2168,"transactions":9,"vwap":2352},"2025-07-01",95.73,96.18,95.69,96.146,0.321,0.33,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":677,"volume":961,"transactions":9,"vwap":2360},"2025-06-30",95.86,95.87,95.565,95.825,0.377,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":2367,"percent_change":383,"volume":2368,"transactions":9,"vwap":2365},"2025-06-27",95,95.448,94.95,0.624,700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2372,"change":2374,"percent_change":1235,"volume":2003,"transactions":9,"vwap":2372},"2025-06-26",94.684,94.824,94.66,0.798,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":746,"transactions":9,"vwap":2380},"2025-06-25",94.11,94.14,93.88,94.026001,-0.865,-0.91,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2388,"percent_change":799,"volume":2368,"transactions":9,"vwap":2387},"2025-06-24",94.71,94.9,94.891,0.872,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":2394,"percent_change":450,"volume":1214,"transactions":9,"vwap":2392},"2025-06-23",93.18,94.018997,92.99,0.743,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":586,"volume":2205,"transactions":9,"vwap":2400},"2025-06-20",93.587,93.67,93.080002,93.276,-0.093,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2405,"change":2406,"percent_change":1949,"volume":2168,"transactions":9,"vwap":2405},"2025-06-18",93.69,93.369,-0.183,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1681,"volume":1991,"transactions":9,"vwap":2412},"2025-06-17",94.12,94.22,93.54,93.552,-0.812,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2263,"percent_change":226,"volume":1340,"transactions":9,"vwap":2419},"2025-06-16",94.38,94.74,94.251,94.364,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":2426,"volume":655,"transactions":9,"vwap":2424},"2025-06-13",93.93,94.125,93.624,-0.904,-0.96,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":889,"percent_change":889,"volume":2144,"transactions":9,"vwap":2431},"2025-06-12",94.36,94.6,94.528,{"date":2433,"open":2434,"high":2434,"low":2431,"close":2431,"change":1134,"percent_change":432,"volume":2340,"transactions":9,"vwap":2431},"2025-06-11",95.010002,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2034,"transactions":9,"vwap":2438},"2025-06-10",94.445,94.764,0.474,0.5,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":900,"volume":1714,"transactions":9,"vwap":2446},"2025-06-09",93.98,94.85,93.85,94.29,0.035,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2144,"transactions":9,"vwap":2452},"2025-06-06",94.39,93.95,94.255,1.189,1.28,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1520,"volume":2462,"transactions":9,"vwap":2460},"2025-06-05",93.735,93.92,92.84,93.066002,-0.627,2100,{"date":2464,"open":2458,"high":2458,"low":2465,"close":2465,"change":1316,"percent_change":336,"volume":2053,"transactions":9,"vwap":2465},"2025-06-04",93.693,{"date":2467,"open":2468,"high":2443,"low":2468,"close":2469,"change":2470,"percent_change":461,"volume":1430,"transactions":9,"vwap":2469},"2025-06-03",93.73,93.778,0.257,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":1765,"percent_change":1492,"volume":2299,"transactions":9,"vwap":2474},"2025-06-02",92.93,93.521,92.885,{"date":2477,"open":2473,"high":2478,"low":2473,"close":2478,"change":392,"percent_change":616,"volume":2479,"transactions":9,"vwap":2478},"2025-05-30",93.44,400,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":660,"volume":761,"transactions":9,"vwap":2484},"2025-05-29",93.38,93.050003,93.23,0.344,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2489,"change":2490,"percent_change":2491,"volume":33,"transactions":9,"vwap":2489},"2025-05-28",93.65,92.886,-0.613,-0.66,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-05-27",92.75,93.62,93.499,1.658,1.81,5000,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-05-23",91.555,92.21,91.841,-0.535,-0.58,2200,{"date":2509,"open":2510,"high":2494,"low":2510,"close":2511,"change":2512,"percent_change":900,"volume":2016,"transactions":9,"vwap":2511},"2025-05-22",92.23,92.376,0.037,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2517,"change":2518,"percent_change":2519,"volume":1950,"transactions":9,"vwap":2517},"2025-05-21",93.277,93.41,92.339,-1.353,-1.44,{"date":2521,"open":2443,"high":2443,"low":2522,"close":2522,"change":1415,"percent_change":2523,"volume":1950,"transactions":9,"vwap":2522},"2025-05-20",93.692,-0.36,{"date":2525,"open":2404,"high":2526,"low":2404,"close":2380,"change":980,"percent_change":1181,"volume":2144,"transactions":9,"vwap":2380},"2025-05-19",94.129,{"date":2528,"open":2529,"high":2379,"low":2529,"close":2530,"change":2531,"percent_change":1199,"volume":2199,"transactions":9,"vwap":2530},"2025-05-16",93.13,93.856,0.942,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":2537,"percent_change":490,"volume":2538,"transactions":9,"vwap":2536},"2025-05-15",92.18,93,92.914,0.521,86400,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":151,"percent_change":23,"volume":2047,"transactions":9,"vwap":2543},"2025-05-14",92.79,92.35,92.393,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":336,"volume":1052,"transactions":9,"vwap":2549},"2025-05-13",92.81,93.040001,92.49,92.693,-0.087,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2554,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2554},"2025-05-12",92.76,92.78,92.050003,2.539,2.81,12200,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":578,"volume":2047,"transactions":9,"vwap":2563},"2025-05-09",90.799,90.21,90.241,-0.135,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2440,"volume":2571,"transactions":9,"vwap":2569},"2025-05-08",91.21,90.010002,90.376,0.453,1700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2354,"volume":1136,"transactions":9,"vwap":2577},"2025-05-07",90.040001,90.16,89.569,89.923,0.293,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2583,"change":2584,"percent_change":327,"volume":2585,"transactions":9,"vwap":2583},"2025-05-06",89.83,90.19,89.63,-0.838,1900,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-05-05",90.32,90.9,90.468,-0.475,-0.52,800,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2199,"transactions":9,"vwap":2599},"2025-05-02",90.74,91.14,90.43,90.943,1.362,1.52,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":2607,"percent_change":1643,"volume":1950,"transactions":9,"vwap":2606},"2025-05-01",89.4,90.028,89.581,-0.048,{"date":2609,"open":35,"high":2610,"low":35,"close":2610,"change":2611,"percent_change":1492,"volume":2168,"transactions":9,"vwap":2610},"2025-04-30",89.629,0.077,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":2617,"percent_change":2271,"volume":33,"transactions":9,"vwap":2616},"2025-04-29",88.985,89.62,89.552,0.509,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2621,"change":2623,"percent_change":660,"volume":33,"transactions":9,"vwap":2621},"2025-04-28",89.040001,89.042999,88.41,0.325,{"date":39,"open":2622,"high":2625,"low":2622,"close":2625,"change":2626,"percent_change":2627,"volume":944,"transactions":9,"vwap":2625},88.718,0.308,0.35,{"status":2629,"indices":2630,"watchlist":2669,"sectors":2689,"benchmarks":2736},"success",[2631,2638,2645,2651,2657,2664],{"symbol":2632,"name":2633,"price":2634,"change":2635,"pct_change":479,"is_up":2636,"sparkline":2637,"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":2639,"name":2640,"price":2641,"change":2642,"pct_change":2643,"is_up":2636,"sparkline":2644,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"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":2646,"name":2647,"price":2648,"change":2649,"pct_change":2491,"is_up":2636,"sparkline":2650,"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":2652,"name":2653,"price":2654,"change":2655,"pct_change":479,"is_up":2636,"sparkline":2656,"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":2658,"name":2659,"price":2660,"change":2661,"pct_change":2662,"is_up":2636,"sparkline":2663,"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":2665,"name":2666,"price":2667,"change":935,"pct_change":1598,"is_up":11,"sparkline":2668,"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",[2670,2676,2682],{"symbol":2671,"name":2672,"price":2673,"change":2674,"pct_change":255,"is_up":2636,"sparkline":2675,"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":2677,"name":2678,"price":2679,"change":2680,"pct_change":1419,"is_up":11,"sparkline":2681,"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":2683,"name":2684,"price":2685,"change":2686,"pct_change":2687,"is_up":2636,"sparkline":2688,"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",[2690,2694,2698,2703,2707,2711,2715,2720,2725,2729,2733],{"name":2691,"etf":2692,"change":151,"price":2693,"is_up":2636},"Technology","XLK",201.39,{"name":2695,"etf":2696,"change":440,"price":2697,"is_up":2636},"Financials","XLF",53.75,{"name":2699,"etf":2700,"change":2701,"price":2702,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2704,"etf":2705,"change":23,"price":2706,"is_up":2636},"Consumer Cycl","XLY",111.36,{"name":2708,"etf":2709,"change":1010,"price":2710,"is_up":2636},"Consumer Staples","XLP",81.7,{"name":2712,"etf":2713,"change":2506,"price":2714,"is_up":2636},"Energy","XLE",63.38,{"name":2716,"etf":2717,"change":2718,"price":2719,"is_up":2636},"Industrials","XLI",-2.18,167.84,{"name":2721,"etf":2722,"change":2723,"price":2724,"is_up":2636},"Materials","XLB",-1.51,48.98,{"name":2726,"etf":2727,"change":2662,"price":2728,"is_up":2636},"Real Estate","XLRE",40.57,{"name":2730,"etf":2731,"change":2152,"price":2732,"is_up":2636},"Utilities","XLU",41.15,{"name":2734,"etf":2735,"change":22,"price":673,"is_up":2636},"Comm Services","XLC",[2737,2741,2745,2749],{"ticker":2738,"name":2739,"price":2740,"change":852,"is_up":2636},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2742,"name":2743,"price":2744,"change":432,"is_up":2636},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2746,"name":2747,"price":2748,"change":265,"is_up":2636},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2750,"name":2751,"price":2752,"change":2662,"is_up":2636},"IWM","iShares Russell 2000",277.7]