[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLSR":3,"stock-historical-XLSR":30,"homepage-market-summary":2617},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XLSR","2026-10-08",{"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 US Sector Rotation ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3801,0.255512,"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},67.22,67.36,67.45,66.97,67.73,-0.51,-0.75,137725.805331,67.86,55.705,56870.05388984064,94.7,1890,{"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},48.592,52819,19278983.52635,35.48,"2025-04-28",[41,44,54,64,74,85,95,105,114,124,135,145,155,165,175,185,196,206,216,227,237,248,258,267,277,286,296,306,314,324,333,343,351,360,371,378,388,398,405,415,424,433,440,449,459,470,480,489,498,509,520,529,539,550,560,570,579,589,597,607,617,627,637,647,656,663,670,676,682,691,699,705,712,721,728,736,744,753,760,767,775,782,791,800,806,814,822,830,835,842,848,853,861,869,877,885,893,899,908,914,920,926,934,941,945,951,958,966,972,979,987,996,1003,1011,1019,1026,1031,1040,1048,1056,1064,1070,1078,1086,1091,1099,1105,1112,1121,1129,1137,1145,1151,1159,1166,1174,1182,1189,1197,1205,1213,1220,1229,1238,1247,1255,1263,1270,1278,1285,1293,1300,1308,1315,1322,1327,1334,1340,1347,1355,1362,1369,1375,1383,1388,1396,1404,1411,1418,1424,1430,1439,1446,1453,1461,1467,1474,1480,1485,1491,1498,1504,1512,1518,1525,1529,1538,1543,1550,1553,1560,1566,1571,1576,1581,1588,1596,1601,1606,1611,1619,1625,1632,1638,1644,1649,1654,1659,1662,1666,1670,1674,1678,1681,1686,1689,1693,1697,1705,1711,1717,1722,1729,1737,1744,1751,1756,1760,1764,1773,1779,1786,1794,1800,1802,1804,1809,1814,1819,1825,1828,1834,1838,1844,1849,1857,1864,1870,1877,1885,1893,1899,1904,1910,1915,1921,1925,1930,1936,1941,1947,1953,1959,1966,1971,1976,1980,1986,1990,1995,2003,2009,2015,2021,2026,2031,2037,2044,2051,2060,2065,2071,2077,2083,2091,2098,2106,2114,2121,2125,2132,2138,2146,2153,2159,2164,2171,2178,2185,2194,2202,2209,2216,2222,2227,2232,2239,2246,2250,2257,2262,2267,2273,2279,2284,2291,2297,2303,2310,2316,2321,2326,2332,2340,2349,2356,2364,2371,2378,2385,2391,2399,2403,2408,2413,2420,2425,2433,2439,2445,2449,2456,2464,2470,2476,2485,2491,2496,2505,2512,2516,2521,2526,2532,2538,2545,2551,2558,2566,2573,2581,2590,2596,2603,2611],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},434,67.1741,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-07",67.4195,67.74,67.32,0.0949,0.14,39559.008567,290,67.5695,{"date":55,"open":56,"high":25,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-06",67.77,67.625,67.6351,0.2351,0.35,32970.348223,301,67.7241,{"date":65,"open":66,"high":67,"low":66,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-05",66.95,67.5554,67.4,0.48,0.72,45635.2012,326,67.304,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-02",66.99,67.135,66.75,66.92,0.5,0.75,62248.0684,340,66.9008,{"date":86,"open":87,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-10-01",66.69,66.1,66.42,0.01,0.02,75212.67827,429,66.4109,{"date":96,"open":97,"high":98,"low":99,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-30",66.67,66.995,66.41,-0.09,-0.14,35074.3204,297,66.8557,{"date":106,"open":107,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":62,"vwap":113},"2026-09-29",66.78,66.3,66.5,-0.11,-0.17,50592.1093,66.4618,{"date":115,"open":116,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-28",66.91,66.44,66.61,-0.4832,-0.72,96885.8855,437,66.6392,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-25",66.98,67.11,66.66,67.0932,0.2123,0.32,51561.5966,588,66.9843,{"date":136,"open":137,"high":138,"low":137,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-24",66.34,66.93,66.8809,0.1709,0.26,47411.828149,388,66.7463,{"date":146,"open":147,"high":20,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-23",66.96,66.6,66.71,-0.5514,-0.82,46301.58637,406,66.8188,{"date":156,"open":157,"high":158,"low":157,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-22",67.2,67.43,67.2614,-0.0247,-0.04,57438.384478,399,67.3084,{"date":166,"open":167,"high":168,"low":167,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-21",66.38,67.4096,67.2861,1.216,1.84,55278.91607,285,66.9792,{"date":176,"open":177,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-18",66.14,65.76,66.0701,0.0431,0.07,37521.7517,228,65.9464,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-17",65.99,66.03,65.8,66.027,0.7965,1.22,41606.16385,248,65.9342,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":173,"vwap":205},"2026-09-16",65.6,65.82,64.9121,65.2305,-0.2423,-0.37,36745.6091,65.6197,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":52,"vwap":215},"2026-09-15",65.55,65.6337,65.36,65.4728,-0.2672,-0.41,38798.5223,65.5189,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-14",65.48,65.9,65.44,65.74,-0.1,-0.15,31624.8956,271,65.7291,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-11",65.81,66.0485,65.84,0.5676,0.87,38870.190454,275,65.9492,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-10",65.32,65.42,65.115,65.2724,-0.3718,-0.57,52014.2558,354,65.2948,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-09",65.87,65.5101,65.6442,-0.2558,-0.39,65724.78157,449,65.6572,{"date":259,"open":260,"high":260,"low":261,"close":219,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-08",66.12,65.85,-0.362,-0.55,35609.9342,280,65.9501,{"date":268,"open":89,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-04",66.51,66.1403,66.262,-0.238,-0.36,37762.0283,236,66.2974,{"date":278,"open":279,"high":280,"low":279,"close":109,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-03",66.08,66.5999,0.6507,0.99,37192.156382,343,66.3836,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-02",65.66,65.98,65.8493,0.3616,0.55,42813.712601,244,65.8722,{"date":297,"open":298,"high":178,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-01",65.58,65.4124,65.4877,-0.5723,-0.87,30974.039091,291,65.5988,{"date":307,"open":177,"high":177,"low":189,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-31",66.06,-0.19,-0.29,32002.78491,303,65.9021,{"date":315,"open":316,"high":149,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-28",66.54,66.22,66.25,-0.23,-0.35,41097.953404,281,66.3352,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":69,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-27",66.1652,66.57,66.48,0.73,43581.317305,494,66.3881,{"date":334,"open":335,"high":336,"low":337,"close":335,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-26",66,66.13,65.8224,-0.0074,-0.01,38882.977673,312,65.9997,{"date":344,"open":260,"high":260,"low":231,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-25",66.0074,0.2249,0.34,38192.719544,331,65.972,{"date":352,"open":289,"high":289,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-24",65.65,65.7825,-0.2675,-0.4,38835.6975,389,65.7832,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-21",66.01,66.275,65.95,66.05,0.2749,0.42,37565.25433,319,66.0763,{"date":372,"open":88,"high":318,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":163,"vwap":377},"2026-08-20",65.7751,-0.5823,-0.88,50300.0132,65.9961,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":141,"volume":385,"transactions":386,"vwap":387},"2026-08-19",66.55,66.65,66.33,66.3574,0.1723,59672.363087,347,66.4752,{"date":389,"open":390,"high":167,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-18",66.27,66.1751,66.1851,-0.4849,-0.73,42884.3488,267,66.2628,{"date":399,"open":400,"high":400,"low":97,"close":97,"change":401,"percent_change":254,"volume":402,"transactions":403,"vwap":404},"2026-08-17",67,-0.2589,32767.486136,345,66.8299,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":103,"vwap":414},"2026-08-14",67.09,67.19,66.87,66.9289,-0.1667,-0.25,46030.3599,66.9993,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":386,"vwap":423},"2026-08-13",66.84,67.195,67.0956,0.4467,0.67,39221.74065,67.0943,{"date":425,"open":426,"high":427,"low":117,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":62,"vwap":432},"2026-08-12",66.6605,66.77,66.6489,0.1839,0.28,47134.738,66.6738,{"date":434,"open":400,"high":400,"low":89,"close":435,"change":436,"percent_change":320,"volume":437,"transactions":438,"vwap":439},"2026-08-11",66.465,-0.235,43138.522776,360,66.6276,{"date":441,"open":148,"high":442,"low":148,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-10",66.885,66.7,0.0359,0.05,34356.500288,282,66.7486,{"date":450,"open":328,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-07",66.699,66.345,66.6641,0.3716,0.56,56993.092028,353,66.5533,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-06",66.47,66.59,66.2201,66.2925,-0.1375,-0.21,34551.2416,261,66.3782,{"date":471,"open":147,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-05",67.125,66.425,66.43,-0.2,-0.3,48259.4092,310,66.7203,{"date":481,"open":482,"high":427,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-04",65.71,66.63,1.4,2.15,30348.423971,334,66.377,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":341,"vwap":497},"2026-08-03",64.26,65.31,65.23,1.09,1.7,37308.893952,64.9909,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-31",64.01,64.3332,63.29,64.14,0.38,0.6,43249.4234,324,63.8212,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-30",63.36,63.84,63.16,63.76,1.02,1.63,36384.3869,259,63.5587,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",63.73,62.74,-1.0754,-1.69,40016.203053,358,63.2748,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":103,"vwap":538},"2026-07-28",63.49,63.915,63.2941,63.8154,0.1563,0.25,59784.776441,63.6495,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-27",64.18,64.27,63.405,63.6591,-0.0509,-0.08,42678.02302,430,63.6779,{"date":551,"open":552,"high":503,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-24",63.79,63.57,63.71,-0.03,-0.05,38476.7438,289,63.8814,{"date":561,"open":562,"high":500,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-23",63.67,63.5344,63.74,-0.71,-1.1,40203.5751,337,63.7359,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":223,"volume":576,"transactions":577,"vwap":578},"2026-07-22",64.28,64.7,64.45,-0.099,39824.607983,247,64.5448,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":515,"volume":586,"transactions":587,"vwap":588},"2026-07-21",64.37,64.58,64.2296,64.549,0.649,35330.90792,325,64.4258,{"date":590,"open":581,"high":591,"low":592,"close":592,"change":222,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-20",64.53,63.9,-0.16,43367.489569,367,64.1904,{"date":598,"open":562,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-17",64.326,63.6299,64,-0.66,-1.02,41101.7477,415,64.1025,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":22,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-16",64.92,65.1256,64.4099,64.66,-0.78,86149.433707,560,64.8086,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":536,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-15",65.07,65.2,64.686646,65.17,0.39,87596.893468,457,64.9951,{"date":628,"open":629,"high":630,"low":631,"close":609,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-14",64.8073,65.04,64.61,0.29,0.45,51062.604545,318,64.8552,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-13",65.11,64.57,64.63,-0.681,-1.04,48477.093684,392,64.9144,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",64.94,65.4,64.78,65.311,0.281,0.43,63200,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":455,"percent_change":233,"volume":662,"transactions":9,"vwap":661},"2026-07-09",64.65,65.050003,64.5,65.029999,55600,{"date":664,"open":572,"high":665,"low":666,"close":667,"change":101,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-08",64.48,63.91,64.47,-0.22,33700,{"date":671,"open":672,"high":672,"low":673,"close":631,"change":356,"percent_change":674,"volume":675,"transactions":9,"vwap":631},"2026-07-07",64.89,64.31,-0.62,37200,{"date":677,"open":573,"high":678,"low":573,"close":679,"change":70,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-06",65.12,65.010002,1.12,54000,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-02",64.9,65.084999,63.825,64.29,-0.45,-0.7,50600,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":309,"volume":698,"transactions":9,"vwap":696},"2026-07-01",64.67,65.080002,64.501,64.74,-0.12,76700,{"date":700,"open":503,"high":672,"low":503,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-30",64.86,0.8,1.25,56400,{"date":706,"open":707,"high":503,"low":708,"close":709,"change":710,"percent_change":495,"volume":711,"transactions":9,"vwap":709},"2026-06-29",63.63,63.327,64.059998,1.07,45600,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-26",63.11,63.575,62.86,62.99,-0.525,-0.83,57600,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":319,"volume":727,"transactions":9,"vwap":725},"2026-06-25",63.82,63.029999,63.515,-0.145,63100,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":203,"volume":735,"transactions":9,"vwap":733},"2026-06-24",63.93,64.4,63.415,63.66,-0.234,58200,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-23",63.7,64.325,63.894,-1.056,-1.63,50800,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-22",65.33,65.54,64.71,64.95,-0.59,-0.9,156100,{"date":754,"open":210,"high":755,"low":756,"close":747,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":747},"2026-06-18",65.605,64.8,0.89,1.38,85100,{"date":761,"open":762,"high":763,"low":764,"close":658,"change":751,"percent_change":765,"volume":766,"transactions":9,"vwap":658},"2026-06-17",65.47,65.53,64.55,-1.37,50100,{"date":768,"open":769,"high":770,"low":771,"close":208,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":208},"2026-06-16",65.83,66.010002,65.529,-0.38,-0.58,36400,{"date":776,"open":747,"high":777,"low":747,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-15",66.16,65.93,1.31,2.03,43100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-12",64.6,64.974,64.019997,64.62,0.3,0.47,42600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-11",63.51,64.49,63.07,64.32,1.08,1.71,47800,{"date":801,"open":786,"high":660,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-10",63.24,-1.115,-1.73,52100,{"date":807,"open":639,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-09",65.5,62.97,64.355,-0.435,-0.67,59900,{"date":815,"open":622,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-08",65.24,64.719,64.79,0.236,0.37,48800,{"date":823,"open":824,"high":825,"low":687,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-05",65.89,65.94,64.554,-1.856,-2.79,879100,{"date":831,"open":824,"high":109,"low":824,"close":99,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":99},"2026-06-04",0.117,0.18,47400,{"date":836,"open":461,"high":837,"low":838,"close":839,"change":840,"percent_change":688,"volume":841,"transactions":9,"vwap":839},"2026-06-03",66.553,66.21,66.293,-0.297,36200,{"date":843,"open":844,"high":97,"low":844,"close":462,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":462},"2026-06-02",66.387,0.037,0.06,48700,{"date":849,"open":777,"high":87,"low":777,"close":837,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":837},"2026-06-01",0.289,0.44,29100,{"date":854,"open":855,"high":117,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-29",66.26,66.162,66.264,-0.016,-0.02,39400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":292,"volume":868,"transactions":9,"vwap":866},"2026-05-28",65.88,66.32,65.806,66.28,0.361,32800,{"date":870,"open":871,"high":872,"low":178,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-27",65.91,66.058998,65.919,0.019,0.03,36100,{"date":878,"open":879,"high":880,"low":881,"close":219,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":219},"2026-05-26",65.72,66.050003,65.686,0.501,0.77,45500,{"date":886,"open":887,"high":888,"low":210,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-22",65.52,65.62,65.399,0.159,0.24,45700,{"date":894,"open":895,"high":650,"low":896,"close":816,"change":897,"percent_change":91,"volume":898,"transactions":9,"vwap":816},"2026-05-21",64.887,64.83,0.014,41500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-20",64.93,65.3,64.73,65.226,0.51,0.79,59400,{"date":909,"open":749,"high":910,"low":911,"close":912,"change":913,"percent_change":565,"volume":790,"transactions":9,"vwap":912},"2026-05-19",65.19,64.59,64.716,-0.464,{"date":915,"open":916,"high":220,"low":917,"close":918,"change":101,"percent_change":466,"volume":919,"transactions":9,"vwap":918},"2026-05-18",65.43,64.805,65.18,44000,{"date":921,"open":922,"high":198,"low":922,"close":239,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":239},"2026-05-15",65.21,-0.682,-1.03,47600,{"date":927,"open":928,"high":929,"low":888,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-14",65.7,66.098999,66.0019989,0.482,0.74,113600,{"date":935,"open":936,"high":937,"low":938,"close":887,"change":505,"percent_change":939,"volume":940,"transactions":9,"vwap":887},"2026-05-13",65.019997,65.63,64.905,0.92,43600,{"date":942,"open":609,"high":901,"low":943,"close":609,"change":101,"percent_change":668,"volume":944,"transactions":9,"vwap":609},"2026-05-12",64.335,109500,{"date":946,"open":696,"high":922,"low":696,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-11",65.059998,0.147,0.23,71500,{"date":952,"open":641,"high":953,"low":641,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-08",64.989,64.913,0.548,0.85,89700,{"date":959,"open":960,"high":696,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-07",64.64,64.273,64.365,-0.338,-0.52,41000,{"date":967,"open":503,"high":748,"low":709,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-06",64.703,1.043,1.64,35100,{"date":973,"open":974,"high":554,"low":975,"close":733,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":733},"2026-05-05",63.45,63.44,0.595,0.94,46900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":254,"volume":986,"transactions":9,"vwap":984},"2026-05-04",63.21,63.33,62.89,63.064999,-0.248,33300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-01",63.37,63.555,63.285,63.313,0.073,0.12,37700,{"date":997,"open":998,"high":502,"low":999,"close":802,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":802},"2026-04-30",62.545,62.48,0.9,1.44,57100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1006,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1006},"2026-04-29",62.22,62.34,62.07,0.027,0.04,54700,{"date":1012,"open":1013,"high":1014,"low":1007,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-28",62.3,62.38,62.313,-0.267,-0.43,42100,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":50,"volume":1025,"transactions":9,"vwap":1023},"2026-04-27",62.43,62.61,62.58,0.09,33100,{"date":1027,"open":1028,"high":1029,"low":1007,"close":1029,"change":131,"percent_change":905,"volume":1030,"transactions":9,"vwap":1029},"2026-04-24",62.26,62.49,53500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-23",62.21,62.42,61.72,62.17,-0.115,-0.18,35700,{"date":1041,"open":1033,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-22",62.31,62.080002,62.285,0.677,1.1,35300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-21",61.91,62.14,61.608,-0.373,-0.6,40700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":688,"volume":1063,"transactions":9,"vwap":1061},"2026-04-20",62.09,62.19,61.92,61.981,-0.279,51800,{"date":1065,"open":1066,"high":1042,"low":1066,"close":1028,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1028},"2026-04-17",61.73,0.65,1.06,69200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":891,"volume":1077,"transactions":9,"vwap":1075},"2026-04-16",61.55,61.67,61.36,61.61,0.15,56100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":851,"volume":1085,"transactions":9,"vwap":1083},"2026-04-15",61.18,61.47,61.09,61.46,0.27,60900,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":505,"percent_change":282,"volume":1090,"transactions":9,"vwap":1089},"2026-04-14",60.68,61.19,35900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-04-13",60.049999,60.59,59.91,0.575,0.96,54100,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":436,"percent_change":254,"volume":1104,"transactions":9,"vwap":1103},"2026-04-10",60.48,60,60.014999,74800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":141,"volume":711,"transactions":9,"vwap":1110},"2026-04-09",60.02,60.33,59.855,60.25,0.155,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-08",60.0099983,60.13,59.345,60.095001,1.365,2.32,104400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":833,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-07",58.38,58.75,58.044998,58.73,0.31,67400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":367,"volume":1136,"transactions":9,"vwap":1134},"2026-04-06",58.35,58.61,58.31,58.55,0.243,98600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":994,"volume":1144,"transactions":9,"vwap":1142},"2026-04-02",57.47,58.515,57.35,58.307,0.067,91600,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":80,"percent_change":233,"volume":1150,"transactions":9,"vwap":1149},"2026-04-01",58.080002,58.58,58.24,81900,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-31",56.51,57.755,57.74,1.804,3.23,99000,{"date":1160,"open":1161,"high":1161,"low":26,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-30",56.72,55.936,-0.316,-0.56,62400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1098,"transactions":9,"vwap":1171},"2026-03-27",56.87,56.88,56.15,56.252,-0.938,-1.64,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-26",57.87,58.064999,57.19,-1.251,-2.14,57800,{"date":1183,"open":1134,"high":1124,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-25",58.388,58.441,0.306,0.53,46400,{"date":1190,"open":1191,"high":1185,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-24",58.18,58.040001,58.135,-0.405,-0.69,50000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":32,"volume":1204,"transactions":9,"vwap":1202},"2026-03-23",58.74,59.16,58.42,58.54,0.578,51100,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-20",58.71,57.66,57.962,-0.878,-1.49,115600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":111,"percent_change":310,"volume":1219,"transactions":9,"vwap":1218},"2026-03-19",58.65,59.09,58.47,58.84,104300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-18",59.47,59.55,59,59.0099983,-0.713,-1.19,62700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-17",59.81,59.97,59.692,59.723,0.122,0.2,27200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-16",59.6,59.87,59.54,59.601,0.606,1.03,58600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":688,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-13",59.71,59.93,58.93,58.995,-0.76,42800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":704,"transactions":9,"vwap":1260},"2026-03-12",59.94,59.96,59.42,59.445,-0.995,-1.65,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":90,"percent_change":91,"volume":1269,"transactions":9,"vwap":1268},"2026-03-11",60.46,60.519,60.205,60.44,61200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":223,"volume":1277,"transactions":9,"vwap":1275},"2026-03-10",60.49,60.89,60.235,60.43,-0.089,75500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1266,"change":1283,"percent_change":1245,"volume":1284,"transactions":9,"vwap":1266},"2026-03-09",59.38,60.64,59.14,0.619,572300,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-06",59.677,60.18,59.9,-0.74,-1.22,107900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1281,"change":1298,"percent_change":1299,"volume":1181,"transactions":9,"vwap":1281},"2026-03-05",60.84,61.0029984,60.12,-0.488,-0.8,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":70,"volume":1307,"transactions":9,"vwap":1305},"2026-03-04",60.78,61.243,60.69,61.128,0.434,32500,{"date":1309,"open":1310,"high":1273,"low":1311,"close":1312,"change":1313,"percent_change":719,"volume":1314,"transactions":9,"vwap":1312},"2026-03-03",60.23,59.78,60.694,-0.511,53300,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":101,"volume":1321,"transactions":9,"vwap":1319},"2026-03-02",60.51,61.39,61.205,-0.085,54400,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":223,"percent_change":1326,"volume":735,"transactions":9,"vwap":1325},"2026-02-27",60.76,61.29,-0.24,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":310,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-26",61.8,60.94,61.44,-0.47,52500,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1066,"change":1338,"percent_change":1339,"volume":690,"transactions":9,"vwap":1066},"2026-02-25",61.408,61.75,0.57,0.93,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":347,"percent_change":455,"volume":1346,"transactions":9,"vwap":1345},"2026-02-24",60.77,61.198,60.73,61.16,27000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1195,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-23",61.52,61.62,60.716,60.82,-1.12,98100,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":757,"volume":1361,"transactions":9,"vwap":1359},"2026-02-20",60.8,61.56,61.51,0.54,52900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":475,"volume":1063,"transactions":9,"vwap":1367},"2026-02-19",60.92,61.089001,60.738,60.97,-0.125,{"date":1370,"open":1352,"high":1371,"low":1352,"close":1372,"change":1373,"percent_change":789,"volume":1374,"transactions":9,"vwap":1372},"2026-02-18",61.33,61.095001,0.285,52200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":833,"volume":1382,"transactions":9,"vwap":1380},"2026-02-17",60.61,61,60.27,60.81,0.11,68000,{"date":1384,"open":1344,"high":1385,"low":1377,"close":1386,"change":100,"percent_change":223,"volume":1387,"transactions":9,"vwap":1386},"2026-02-13",61.099998,60.7,39900,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-12",61.95,60.75,60.79,-1,-1.62,64400,{"date":1397,"open":1398,"high":1013,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-11",62.2,61.655,61.79,-0.195,-0.31,39800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1054,"volume":1410,"transactions":9,"vwap":1408},"2026-02-10",62.28,62.391,61.985,-0.375,78200,{"date":1412,"open":1413,"high":1414,"low":1060,"close":1415,"change":536,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-09",61.97,62.508,62.36,0.4,152400,{"date":1419,"open":1420,"high":1421,"low":1081,"close":1421,"change":710,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-06",61.49,62.11,1.75,40000,{"date":1425,"open":1426,"high":1318,"low":1304,"close":1427,"change":1428,"percent_change":643,"volume":1429,"transactions":9,"vwap":1427},"2026-02-05",61.02,61.040001,-0.64,59600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-04",62.099998,62.119,61.35,61.68,-0.332,-0.54,51400,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1438,"transactions":9,"vwap":1443},"2026-02-03",63.02,61.638,62.012001,-0.928,-1.47,{"date":1447,"open":1042,"high":1448,"low":1042,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-02",63.058998,62.94,0.439,0.7,40100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1164,"volume":1460,"transactions":9,"vwap":1458},"2026-01-30",62.6,62.735,62.27,62.501,-0.349,34700,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":91,"percent_change":875,"volume":1466,"transactions":9,"vwap":1465},"2026-01-29",63.049999,61.845,62.85,60400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1024,"percent_change":50,"volume":1473,"transactions":9,"vwap":1472},"2026-01-28",62.82,62.95,62.638,62.83,41200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":523,"change":1024,"percent_change":50,"volume":1479,"transactions":9,"vwap":523},"2026-01-27",62.76,62.92,62.725,21500,{"date":1481,"open":1482,"high":1476,"low":1482,"close":1483,"change":80,"percent_change":702,"volume":1484,"transactions":9,"vwap":1483},"2026-01-26",62.23,62.65,24700,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":90,"percent_change":91,"volume":1490,"transactions":9,"vwap":1489},"2026-01-23",62,62.29,62.15,44200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1051,"change":1496,"percent_change":702,"volume":1497,"transactions":9,"vwap":1051},"2026-01-22",62.12,62.395,61.99,0.496,32300,{"date":1499,"open":1426,"high":1500,"low":1426,"close":1501,"change":1045,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-21",61.96,61.644,1.11,44800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":940,"transactions":9,"vwap":1509},"2026-01-20",61.13,61.622,60.929,60.967,-1.268,-2.04,{"date":1513,"open":1483,"high":1483,"low":1033,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-16",62.235,-0.175,-0.28,41800,{"date":1519,"open":1520,"high":523,"low":1521,"close":1522,"change":846,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-15",62.73,62.35,62.41,0.1,35000,{"date":1526,"open":1527,"high":1014,"low":1408,"close":1521,"change":1528,"percent_change":1054,"volume":1018,"transactions":9,"vwap":1521},"2026-01-14",62.37,-0.376,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-13",62.9,63.027,62.5,62.726,-0.204,-0.32,30300,{"date":1539,"open":1540,"high":717,"low":1540,"close":1541,"change":1024,"percent_change":50,"volume":1542,"transactions":9,"vwap":1541},"2026-01-12",62.52,62.93,109800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":141,"percent_change":367,"volume":1549,"transactions":9,"vwap":1548},"2026-01-09",62.62,62.974,62.53,62.84,72900,{"date":1551,"open":1548,"high":1548,"low":1021,"close":1023,"change":668,"percent_change":320,"volume":1552,"transactions":9,"vwap":1023},"2026-01-08",71000,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":91,"volume":1559,"transactions":9,"vwap":1557},"2026-01-07",62.69,63.080002,62.8,0.015,82200,{"date":1561,"open":1533,"high":1562,"low":1533,"close":1563,"change":1564,"percent_change":292,"volume":1565,"transactions":9,"vwap":1563},"2026-01-06",62.81,62.785,0.345,90200,{"date":1567,"open":1023,"high":1455,"low":1527,"close":1568,"change":50,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-05",62.44,0.22,59700,{"date":1572,"open":1573,"high":1465,"low":1574,"close":1013,"change":339,"percent_change":859,"volume":1575,"transactions":9,"vwap":1013},"2026-01-02",62.63,62.101,49200,{"date":1577,"open":1578,"high":1578,"low":1406,"close":1042,"change":213,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1042},"2025-12-31",62.77,-0.65,26200,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":161,"volume":1587,"transactions":9,"vwap":1585},"2025-12-30",62.67,62.88,62.72,-0.025,28700,{"date":1589,"open":1590,"high":1591,"low":1023,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-29",62.68,62.824,62.745,-0.305,-0.48,43500,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1463,"change":91,"percent_change":875,"volume":1600,"transactions":9,"vwap":1463},"2025-12-26",63.13,62.977,16800,{"date":1602,"open":1557,"high":1603,"low":1604,"close":724,"change":1569,"percent_change":60,"volume":1605,"transactions":9,"vwap":724},"2025-12-24",63.037998,62.75,28000,{"date":1607,"open":1608,"high":1562,"low":1608,"close":1562,"change":1609,"percent_change":1610,"volume":669,"transactions":9,"vwap":1562},"2025-12-23",62.33,0.362,0.58,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":80,"volume":1618,"transactions":9,"vwap":1616},"2025-12-22",62.4,62.46,62.315,62.448,0.308,37800,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1051,"change":1623,"percent_change":710,"volume":1624,"transactions":9,"vwap":1051},"2025-12-19",61.74,62.155,0.657,36000,{"date":1626,"open":1627,"high":1628,"low":1074,"close":1629,"change":1630,"percent_change":906,"volume":1631,"transactions":9,"vwap":1629},"2025-12-18",61.54,61.81,61.483,0.483,118300,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1378,"change":1636,"percent_change":1637,"volume":1321,"transactions":9,"vwap":1378},"2025-12-17",61.76,60.98,-0.81,-1.31,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1628,"change":222,"percent_change":593,"volume":1643,"transactions":9,"vwap":1628},"2025-12-16",61.78,61.9,61.4,52800,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1050,"change":101,"percent_change":319,"volume":1648,"transactions":9,"vwap":1050},"2025-12-15",62.39,61.765,38100,{"date":1650,"open":1604,"high":1604,"low":1651,"close":1652,"change":23,"percent_change":1227,"volume":1653,"transactions":9,"vwap":1652},"2025-12-12",61.836,62.049999,39300,{"date":1655,"open":1656,"high":1472,"low":1527,"close":1557,"change":1657,"percent_change":222,"volume":1658,"transactions":9,"vwap":1557},"2025-12-11",62.64,-0.06,53000,{"date":1660,"open":1547,"high":1477,"low":1006,"close":716,"change":891,"percent_change":504,"volume":1661,"transactions":9,"vwap":716},"2025-12-10",34100,{"date":1663,"open":1455,"high":1555,"low":1664,"close":1545,"change":555,"percent_change":556,"volume":1665,"transactions":9,"vwap":1545},"2025-12-09",62.55,28800,{"date":1667,"open":1668,"high":1668,"low":1415,"close":1483,"change":319,"percent_change":203,"volume":1669,"transactions":9,"vwap":1483},"2025-12-08",62.98,33200,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1584,"change":141,"percent_change":367,"volume":1321,"transactions":9,"vwap":1584},"2025-12-05",62.71,63.035,{"date":1675,"open":1562,"high":1562,"low":1415,"close":1545,"change":1676,"percent_change":1677,"volume":1039,"transactions":9,"vwap":1545},"2025-12-04",0.08,0.13,{"date":1679,"open":1613,"high":1590,"low":1013,"close":1680,"change":875,"percent_change":445,"volume":1669,"transactions":9,"vwap":1680},"2025-12-03",62.54,{"date":1682,"open":1683,"high":1604,"low":1415,"close":1683,"change":1684,"percent_change":141,"volume":1685,"transactions":9,"vwap":1683},"2025-12-02",62.51,0.16,39200,{"date":1687,"open":1406,"high":1545,"low":1406,"close":1521,"change":213,"percent_change":1579,"volume":1688,"transactions":9,"vwap":1521},"2025-12-01",32000,{"date":1690,"open":1585,"high":1476,"low":1691,"close":1476,"change":1684,"percent_change":141,"volume":1692,"transactions":9,"vwap":1476},"2025-11-28",62.526,13100,{"date":1694,"open":1547,"high":523,"low":1695,"close":1455,"change":1696,"percent_change":851,"volume":1188,"transactions":9,"vwap":1455},"2025-11-26",62.378,0.275,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1181,"transactions":9,"vwap":1702},"2025-11-25",61.77,62.419,61.58,62.325,0.695,1.13,{"date":1706,"open":1367,"high":1435,"low":1367,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-11-24",61.63,1.28,2.12,31100,{"date":1712,"open":1095,"high":1364,"low":1713,"close":1714,"change":70,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-21",59.74,60.35,1.21,48200,{"date":1718,"open":1707,"high":1719,"low":1720,"close":1720,"change":375,"percent_change":1721,"volume":1098,"transactions":9,"vwap":1720},"2025-11-20",61.697,59.63,-1.45,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1317,"change":1727,"percent_change":131,"volume":1728,"transactions":9,"vwap":1317},"2025-11-19",60.47,61.154,60.226,0.194,46100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":356,"volume":1736,"transactions":9,"vwap":1734},"2025-11-18",60.36,60.659,59.72,60.316,-0.244,38300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1164,"volume":1685,"transactions":9,"vwap":1742},"2025-11-17",61.0099983,61.241,60.34,60.56,-0.34,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":110,"percent_change":1038,"volume":1750,"transactions":9,"vwap":1749},"2025-11-14",60.31,61.225,60.138,60.9,25600,{"date":1752,"open":1627,"high":1753,"low":1330,"close":1739,"change":1754,"percent_change":1755,"volume":1055,"transactions":9,"vwap":1739},"2025-11-13",61.777,-0.94,-1.52,{"date":1757,"open":1500,"high":1413,"low":1758,"close":1390,"change":1684,"percent_change":141,"volume":1759,"transactions":9,"vwap":1390},"2025-11-12",61.673,69100,{"date":1761,"open":1074,"high":1762,"low":1074,"close":1400,"change":1696,"percent_change":633,"volume":1763,"transactions":9,"vwap":1400},"2025-11-11",61.825,23900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-10",61.27,61.59,60.975,61.515,1.165,1.93,21100,{"date":1774,"open":1107,"high":1714,"low":1775,"close":1714,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1714},"2025-11-07",59.563,-0.156,-0.26,28100,{"date":1780,"open":1781,"high":1427,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1423,"transactions":9,"vwap":1783},"2025-11-06",60.93,60.38,60.506,-0.578,-0.95,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":654,"volume":1793,"transactions":9,"vwap":1791},"2025-11-05",60.85,61.37,60.83,61.084,0.264,32100,{"date":1795,"open":1380,"high":1796,"low":1797,"close":1352,"change":1290,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1352},"2025-11-04",61.275,60.74,-1.2,26000,{"date":1801,"open":1066,"high":1066,"low":1789,"close":1358,"change":555,"percent_change":556,"volume":1793,"transactions":9,"vwap":1358},"2025-11-03",{"date":1803,"open":1329,"high":1329,"low":1371,"close":1767,"change":339,"percent_change":859,"volume":1537,"transactions":9,"vwap":1767},"2025-10-31",{"date":1805,"open":1487,"high":1051,"low":1806,"close":1806,"change":812,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-10-30",61.6,-1.08,31400,{"date":1810,"open":1522,"high":1568,"low":1811,"close":1457,"change":1677,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1457},"2025-10-29",61.915,0.21,123800,{"date":1815,"open":1652,"high":1615,"low":1816,"close":1051,"change":1817,"percent_change":1084,"volume":1818,"transactions":9,"vwap":1051},"2025-10-28",61.94,0.17,213700,{"date":1820,"open":1350,"high":1821,"low":1822,"close":1413,"change":233,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1413},"2025-10-27",61.98,61.617,1.42,43000,{"date":1826,"open":1749,"high":1827,"low":1749,"close":1385,"change":455,"percent_change":1339,"volume":1750,"transactions":9,"vwap":1385},"2025-10-24",61.21,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":632,"percent_change":69,"volume":1833,"transactions":9,"vwap":1832},"2025-10-23",60.28,60.63,60.54,22400,{"date":1835,"open":1832,"high":1836,"low":1257,"close":1110,"change":1516,"percent_change":1837,"volume":1307,"transactions":9,"vwap":1110},"2025-10-22",60.607,-0.46,{"date":1839,"open":1840,"high":1281,"low":1841,"close":1842,"change":697,"percent_change":475,"volume":1843,"transactions":9,"vwap":1842},"2025-10-21",60.6,60.42,60.53,53700,{"date":1845,"open":1841,"high":1391,"low":1846,"close":1847,"change":421,"percent_change":680,"volume":1848,"transactions":9,"vwap":1847},"2025-10-20",60.39,60.65,36300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":421,"volume":1856,"transactions":9,"vwap":1854},"2025-10-17",59.48,60.099998,59.37,59.98,0.397,34300,{"date":1858,"open":1232,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":772,"volume":1863,"transactions":9,"vwap":1861},"2025-10-16",60.303,59.366,59.583,-0.227,35200,{"date":1865,"open":1866,"high":1288,"low":1867,"close":1231,"change":820,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1231},"2025-10-15",59.86,59.362,0.62,29000,{"date":1871,"open":1872,"high":1873,"low":1124,"close":1874,"change":1875,"percent_change":476,"volume":1876,"transactions":9,"vwap":1874},"2025-10-14",59.11,59.731,59.44,-0.176,44500,{"date":1878,"open":1879,"high":1880,"low":1280,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-13",59.45,59.7,59.616,0.856,1.46,32900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-10",60.4,60.525,58.76,-1.535,-2.55,49500,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1320,"percent_change":101,"volume":1898,"transactions":9,"vwap":1897},"2025-10-09",60.45,60.158,60.295,128500,{"date":1900,"open":1901,"high":1782,"low":1902,"close":1782,"change":347,"percent_change":1338,"volume":1903,"transactions":9,"vwap":1782},"2025-10-08",60.19,60.181,71700,{"date":1905,"open":1906,"high":1906,"low":1250,"close":1907,"change":475,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-07",60.285,60.040001,-0.33,78500,{"date":1911,"open":1110,"high":1714,"low":1912,"close":1913,"change":1817,"percent_change":430,"volume":1914,"transactions":9,"vwap":1913},"2025-10-06",60.060001,60.24,55700,{"date":1916,"open":1917,"high":1731,"low":1107,"close":1918,"change":1919,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-03",60.14,60.07,0,33400,{"date":1922,"open":1103,"high":1923,"low":1924,"close":1918,"change":1919,"percent_change":1919,"volume":1090,"transactions":9,"vwap":1918},"2025-10-02",60.11,59.837,{"date":1926,"open":1927,"high":1852,"low":1927,"close":1918,"change":1928,"percent_change":883,"volume":1929,"transactions":9,"vwap":1918},"2025-10-01",59.49,0.46,44700,{"date":1931,"open":1932,"high":1720,"low":1933,"close":1934,"change":504,"percent_change":1935,"volume":1039,"transactions":9,"vwap":1934},"2025-09-30",59.15,59.040001,59.61,0.64,{"date":1937,"open":1938,"high":1280,"low":1939,"close":1940,"change":1076,"percent_change":536,"volume":1346,"transactions":9,"vwap":1940},"2025-09-29",59.26,59.073002,59.23,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":347,"percent_change":1610,"volume":1946,"transactions":9,"vwap":1944},"2025-09-26",58.86,59.080002,58.684,53600,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1199,"change":1332,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1199},"2025-09-25",58.97,58.559,-0.79,52700,{"date":1954,"open":1874,"high":1874,"low":1955,"close":1956,"change":412,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-24",59.060001,59.21,-0.42,31300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":320,"percent_change":750,"volume":1965,"transactions":9,"vwap":1964},"2025-09-23",59.75,59.82,59.406,59.46,28900,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1231,"change":1677,"percent_change":1569,"volume":1970,"transactions":9,"vwap":1231},"2025-09-22",59.52,59.85,36500,{"date":1972,"open":1733,"high":1973,"low":1974,"close":1975,"change":1236,"percent_change":347,"volume":971,"transactions":9,"vwap":1975},"2025-09-19",59.733,59.464,59.68,{"date":1977,"open":1874,"high":1720,"low":1259,"close":1851,"change":891,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1851},"2025-09-18",0.41,37300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":556,"percent_change":546,"volume":681,"transactions":9,"vwap":1985},"2025-09-17",59.29,59.385,58.94,59.24,{"date":1987,"open":1938,"high":1988,"low":1989,"close":1982,"change":1919,"percent_change":1919,"volume":1188,"transactions":9,"vwap":1982},"2025-09-16",59.39,59.182,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1982,"change":788,"percent_change":905,"volume":1994,"transactions":9,"vwap":1982},"2025-09-15",59.32,59.172,25900,{"date":1996,"open":1949,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-09-12",59.12,58.928,58.99,-0.039,-0.07,28400,{"date":2004,"open":1207,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":977,"volume":1750,"transactions":9,"vwap":2007},"2025-09-11",59.098999,58.62,59.028999,0.549,{"date":2010,"open":2011,"high":2011,"low":1131,"close":2012,"change":593,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-10",58.77,58.48,-0.27,92700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2018,"change":131,"percent_change":292,"volume":2020,"transactions":9,"vwap":2018},"2025-09-09",58.29,58.64,58.285,30200,{"date":2022,"open":2017,"high":2023,"low":1149,"close":2024,"change":994,"percent_change":1812,"volume":2025,"transactions":9,"vwap":2024},"2025-09-08",58.41,58.32,31700,{"date":2027,"open":2028,"high":1215,"low":2029,"close":2030,"change":593,"percent_change":2013,"volume":1587,"transactions":9,"vwap":2030},"2025-09-05",58.46,57.95,58.2,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2034,"change":2036,"percent_change":1068,"volume":1025,"transactions":9,"vwap":2034},"2025-09-04",57.92,58.36,57.8,0.61,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1187,"percent_change":1339,"volume":2043,"transactions":9,"vwap":2042},"2025-09-03",57.62,57.84,57.51,57.75,24600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":773,"volume":1685,"transactions":9,"vwap":2049},"2025-09-02",56.8,57.32,56.64,57.22,-0.336,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-08-29",57.72,57.81,57.4,57.556,-0.254,-0.44,28500,{"date":2061,"open":2062,"high":1176,"low":2063,"close":2054,"change":141,"percent_change":633,"volume":2064,"transactions":9,"vwap":2054},"2025-08-28",57.57,57.56,16200,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":91,"percent_change":875,"volume":2070,"transactions":9,"vwap":2069},"2025-08-27",57.37,57.67,57.55,33000,{"date":2072,"open":2073,"high":2074,"low":2049,"close":2074,"change":2075,"percent_change":820,"volume":2076,"transactions":9,"vwap":2074},"2025-08-26",57.26,57.53,0.214,23700,{"date":2078,"open":2079,"high":2074,"low":2079,"close":2080,"change":2081,"percent_change":668,"volume":2082,"transactions":9,"vwap":2080},"2025-08-25",57.3,57.316,-0.128,25400,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-08-22",56.71,57.52,57.444,0.981,1.74,23000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1908,"volume":1669,"transactions":9,"vwap":2096},"2025-08-21",56.52,56.679,56.34,56.463,-0.187,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1777,"volume":2105,"transactions":9,"vwap":2103},"2025-08-20",56.74,56.83,56.23,56.65,-0.148,35400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1253,"volume":2113,"transactions":9,"vwap":2111},"2025-08-19",57.099998,57.16,56.75,56.798,-0.434,25200,{"date":2115,"open":2049,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":546,"volume":2120,"transactions":9,"vwap":2118},"2025-08-18",57.28,57.092999,57.232,-0.048,28200,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2116,"change":556,"percent_change":100,"volume":1778,"transactions":9,"vwap":2116},"2025-08-15",57.46,57.12,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1569,"percent_change":623,"volume":2131,"transactions":9,"vwap":2130},"2025-08-14",57.21,57.339,56.95,57.33,21000,{"date":2133,"open":2134,"high":2127,"low":2135,"close":2136,"change":1236,"percent_change":60,"volume":2137,"transactions":9,"vwap":2136},"2025-08-13",57.040001,57.029999,57.11,34900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2141},"2025-08-12",56.534,56.91,56.5,0.756,1.35,46800,{"date":2147,"open":2102,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":101,"volume":2152,"transactions":9,"vwap":2150},"2025-08-11",56.439,56.12,56.154,-0.076,56200,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2102,"change":1360,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2102},"2025-08-08",55.97,56.26,0.97,27600,{"date":2160,"open":1170,"high":1170,"low":2161,"close":2162,"change":319,"percent_change":213,"volume":2163,"transactions":9,"vwap":2162},"2025-08-07",55.46,55.69,26800,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":820,"percent_change":421,"volume":2170,"transactions":9,"vwap":2169},"2025-08-06",55.7,55.96,55.515,55.92,24300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":668,"percent_change":254,"volume":2177,"transactions":9,"vwap":2176},"2025-08-05",55.79,55.89,55.53,55.55,37900,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":2183,"percent_change":1883,"volume":2184,"transactions":9,"vwap":2181},"2025-08-04",55.27,55.77,55.26,0.805,30600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-01",55.29,55.33,54.788,54.965,-1.061,-1.89,30000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":846,"volume":2201,"transactions":9,"vwap":2199},"2025-07-31",56.63,56.7,55.925,56.026001,0.036,29600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":101,"volume":1685,"transactions":9,"vwap":2207},"2025-07-30",56.099998,56.235,55.72,55.99,-0.077,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":1038,"volume":711,"transactions":9,"vwap":2214},"2025-07-29",56.365,56.37,56.029999,56.067001,-0.103,{"date":2217,"open":2218,"high":2212,"low":2219,"close":2220,"change":339,"percent_change":859,"volume":2221,"transactions":9,"vwap":2220},"2025-07-28",56.24,56.080002,56.17,43800,{"date":2223,"open":2204,"high":2224,"low":2225,"close":2226,"change":1677,"percent_change":949,"volume":1605,"transactions":9,"vwap":2226},"2025-07-25",56.256,56.07,56.18,{"date":2228,"open":2220,"high":2229,"low":2207,"close":2230,"change":1676,"percent_change":50,"volume":2231,"transactions":9,"vwap":2230},"2025-07-24",56.294,56.049999,42200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2155,"change":2237,"percent_change":851,"volume":2238,"transactions":9,"vwap":2155},"2025-07-23",55.95,56.019001,55.742,0.246,39500,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":846,"volume":1346,"transactions":9,"vwap":2244},"2025-07-22",55.71,55.799,55.514,55.724,0.034,{"date":2247,"open":2162,"high":2234,"low":2162,"close":2162,"change":2248,"percent_change":820,"volume":2249,"transactions":9,"vwap":2162},"2025-07-21",0.205,59000,{"date":2251,"open":2252,"high":2206,"low":2253,"close":2254,"change":2255,"percent_change":994,"volume":2256,"transactions":9,"vwap":2254},"2025-07-18",55.65,55.36,55.485,0.065,30100,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":788,"percent_change":1360,"volume":841,"transactions":9,"vwap":2261},"2025-07-17",55.09,55.51,55.42,{"date":2263,"open":2253,"high":2253,"low":2264,"close":2265,"change":846,"percent_change":1381,"volume":2266,"transactions":9,"vwap":2265},"2025-07-16",54.73,55.12,62200,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":310,"percent_change":964,"volume":2272,"transactions":9,"vwap":2271},"2025-07-15",55.63,55.044998,55.060001,42300,{"date":2274,"open":2275,"high":2161,"low":2276,"close":2277,"change":994,"percent_change":1569,"volume":2278,"transactions":9,"vwap":2277},"2025-07-14",55.16,55.113,55.35,60600,{"date":2280,"open":2259,"high":2281,"low":2282,"close":2283,"change":101,"percent_change":412,"volume":2163,"transactions":9,"vwap":2283},"2025-07-11",55.31,55.078999,55.23,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":994,"percent_change":1569,"volume":2290,"transactions":9,"vwap":2289},"2025-07-10",55.25,55.459,55.091999,55.37,61700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2286,"change":632,"percent_change":1187,"volume":2296,"transactions":9,"vwap":2286},"2025-07-09",55.22,55.327,55.029999,38200,{"date":2298,"open":2271,"high":2299,"low":2300,"close":2301,"change":1657,"percent_change":110,"volume":2302,"transactions":9,"vwap":2301},"2025-07-08",55.19,54.849,54.96,23500,{"date":2304,"open":2188,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":151,"volume":2309,"transactions":9,"vwap":2307},"2025-07-07",55.4,54.803,55.02,-0.455,66600,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":81,"volume":2113,"transactions":9,"vwap":2314},"2025-07-03",55.24,55.58,55.475,0.415,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2271,"change":2320,"percent_change":430,"volume":1624,"transactions":9,"vwap":2271},"2025-07-02",54.9,55.080002,0.156,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":858,"percent_change":555,"volume":847,"transactions":9,"vwap":2325},"2025-07-01",54.67,54.98,54.904,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":536,"percent_change":1928,"volume":1580,"transactions":9,"vwap":2331},"2025-06-30",54.81,55,54.64,54.92,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2323,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2323},"2025-06-27",54.5,54.83,54.28,0.374,0.69,47200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-06-26",54.09,54.38,54,54.296,0.356,0.66,33500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":101,"percent_change":1777,"volume":2355,"transactions":9,"vwap":2354},"2025-06-25",54.040001,54.19,53.881,53.94,65200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1046,"volume":2363,"transactions":9,"vwap":2361},"2025-06-24",53.87,54.16,53.77,54.080002,0.59,58700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":939,"volume":1423,"transactions":9,"vwap":2369},"2025-06-23",52.98,53.5,52.78,53.49,0.49,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":593,"percent_change":476,"volume":2377,"transactions":9,"vwap":2376},"2025-06-20",53.36,53.43,52.89,53,57000,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":859,"percent_change":161,"volume":2384,"transactions":9,"vwap":2383},"2025-06-18",53.17,53.442,53.099998,53.16,53800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":772,"percent_change":565,"volume":1314,"transactions":9,"vwap":2390},"2025-06-17",53.45,53.516,53.060001,53.18,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":504,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-06-16",53.47,53.803,53.41,53.56,0.71,152800,{"date":2400,"open":2374,"high":2401,"low":2389,"close":2390,"change":263,"percent_change":603,"volume":2402,"transactions":9,"vwap":2390},"2025-06-13",53.59,71200,{"date":2404,"open":2395,"high":2405,"low":2395,"close":2406,"change":833,"percent_change":347,"volume":2407,"transactions":9,"vwap":2406},"2025-06-12",53.739,53.73,33800,{"date":2409,"open":2406,"high":2410,"low":2395,"close":2411,"change":223,"percent_change":1516,"volume":2412,"transactions":9,"vwap":2411},"2025-06-11",53.9,53.55,51500,{"date":2414,"open":2367,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":421,"volume":2419,"transactions":9,"vwap":2417},"2025-06-10",53.72,53.42,53.7,0.36,87400,{"date":2421,"open":2395,"high":2367,"low":2422,"close":2423,"change":2424,"percent_change":339,"volume":2020,"transactions":9,"vwap":2423},"2025-06-09",53.281,53.34,-0.005,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1502,"volume":2432,"transactions":9,"vwap":2430},"2025-06-06",53.19,53.44,53.15,53.345,0.585,31800,{"date":2434,"open":2429,"high":2435,"low":2436,"close":2437,"change":1402,"percent_change":773,"volume":2438,"transactions":9,"vwap":2437},"2025-06-05",53.275,52.641,52.76,41900,{"date":2440,"open":2441,"high":2373,"low":2442,"close":2443,"change":181,"percent_change":1677,"volume":2444,"transactions":9,"vwap":2443},"2025-06-04",53.11,52.95,53.07,64000,{"date":2446,"open":2447,"high":2382,"low":2447,"close":2376,"change":2448,"percent_change":2418,"volume":978,"transactions":9,"vwap":2376},"2025-06-03",52.67,0.19,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":347,"volume":925,"transactions":9,"vwap":2454},"2025-06-02",52.57,52.945,52.124,52.81,0.177,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1084,"volume":2463,"transactions":9,"vwap":2461},"2025-05-30",52.33,52.735,52.029999,52.633,0.143,50200,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":1076,"percent_change":632,"volume":2469,"transactions":9,"vwap":2468},"2025-05-29",52.75,52.21,52.49,38600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2474,"change":101,"percent_change":2013,"volume":2475,"transactions":9,"vwap":2474},"2025-05-28",52.6,52.77,52.34,41600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-05-27",52.14,52.65,52.049999,52.48,0.91,1.76,49400,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":254,"percent_change":23,"volume":1648,"transactions":9,"vwap":2490},"2025-05-23",51.34,51.825,51.239,51.57,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":556,"percent_change":222,"volume":2348,"transactions":9,"vwap":2495},"2025-05-22",51.92,52.26,51.96,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-05-21",52.32,52.809,51.896,52.0099983,-0.707,-1.34,38700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":1957,"volume":2377,"transactions":9,"vwap":2510},"2025-05-20",52.71,52.86,52.505,52.717,-0.223,{"date":2513,"open":2494,"high":2442,"low":2494,"close":2514,"change":1676,"percent_change":1076,"volume":2515,"transactions":9,"vwap":2514},"2025-05-19",52.94,40800,{"date":2517,"open":2518,"high":2508,"low":2519,"close":2508,"change":504,"percent_change":70,"volume":2520,"transactions":9,"vwap":2508},"2025-05-16",52.54,52.415,64100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2481,"change":891,"percent_change":1928,"volume":1403,"transactions":9,"vwap":2481},"2025-05-15",51.99,52.612,51.899,{"date":2527,"open":2494,"high":2528,"low":2529,"close":2530,"change":1009,"percent_change":1676,"volume":2531,"transactions":9,"vwap":2530},"2025-05-14",52.35,52.040001,52.24,50400,{"date":2533,"open":2534,"high":2528,"low":2535,"close":2536,"change":891,"percent_change":1928,"volume":2537,"transactions":9,"vwap":2536},"2025-05-13",51.89,51.86,52.2,50500,{"date":2539,"open":2540,"high":2495,"low":2541,"close":2495,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2495},"2025-05-12",51.7,51.397,1.68,3.34,134800,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1676,"percent_change":1684,"volume":2504,"transactions":9,"vwap":2550},"2025-05-09",50.62,50.67,50.23,50.28,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":668,"percent_change":2058,"volume":2557,"transactions":9,"vwap":2556},"2025-05-08",50.66,50.89,49.975,50.2,68100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":883,"volume":2565,"transactions":9,"vwap":2563},"2025-05-07",50.16,50.5,49.89,50.42,0.385,85300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":151,"volume":1165,"transactions":9,"vwap":2571},"2025-05-06",49.94,50.33,49.883,50.035,-0.416,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":674,"volume":2580,"transactions":9,"vwap":2578},"2025-05-05",50.3,50.73,50.219,50.451,-0.314,34200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-05-02",50.57,50.85,50.38,50.765,0.895,1.79,36900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2594,"change":846,"percent_change":994,"volume":2595,"transactions":9,"vwap":2594},"2025-05-01",50.21,50.43,49.87,52000,{"date":2597,"open":2598,"high":2599,"low":35,"close":2600,"change":2601,"percent_change":697,"volume":2602,"transactions":9,"vwap":2600},"2025-04-30",48.832,49.86,49.81,-0.061,43400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":905,"volume":2610,"transactions":9,"vwap":2608},"2025-04-29",49.42,49.92,48.97,49.871,0.253,45200,{"date":39,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":430,"volume":2531,"transactions":9,"vwap":2615},49.48,49.72,49.055,49.618,0.138,{"status":2618,"indices":2619,"watchlist":2660,"sectors":2680,"benchmarks":2727},"success",[2620,2627,2634,2640,2647,2653],{"symbol":2621,"name":2622,"price":2623,"change":2624,"pct_change":1332,"is_up":2625,"sparkline":2626,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2628,"name":2629,"price":2630,"change":2631,"pct_change":2632,"is_up":2625,"sparkline":2633,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2635,"name":2636,"price":2637,"change":2638,"pct_change":1523,"is_up":11,"sparkline":2639,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2641,"name":2642,"price":2643,"change":2644,"pct_change":2645,"is_up":2625,"sparkline":2646,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2648,"name":2649,"price":2650,"change":2651,"pct_change":556,"is_up":2625,"sparkline":2652,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2654,"name":2655,"price":2656,"change":2657,"pct_change":2658,"is_up":11,"sparkline":2659,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2661,2668,2674],{"symbol":2662,"name":2663,"price":2664,"change":2665,"pct_change":2666,"is_up":2625,"sparkline":2667,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2669,"name":2670,"price":2671,"change":2672,"pct_change":680,"is_up":11,"sparkline":2673,"date":5},"AAPL","Apple Inc",340.43,3.76,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2675,"name":2676,"price":2677,"change":2678,"pct_change":1290,"is_up":2625,"sparkline":2679,"date":5},"TSLA","Tesla Inc",375,-2.81,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2681,2686,2690,2694,2698,2703,2707,2711,2715,2719,2723],{"name":2682,"etf":2683,"change":2684,"price":2685,"is_up":2625},"Technology","XLK",-1.79,197.78,{"name":2687,"etf":2688,"change":757,"price":2689,"is_up":11},"Financials","XLF",54.23,{"name":2691,"etf":2692,"change":254,"price":2693,"is_up":2625},"Healthcare","XLV",168.16,{"name":2695,"etf":2696,"change":1127,"price":2697,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2699,"etf":2700,"change":2701,"price":2702,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2704,"etf":2705,"change":2706,"price":816,"is_up":11},"Energy","XLE",2.97,{"name":2708,"etf":2709,"change":2657,"price":2710,"is_up":11},"Industrials","XLI",168.4,{"name":2712,"etf":2713,"change":2362,"price":2714,"is_up":11},"Materials","XLB",49.27,{"name":2716,"etf":2717,"change":2338,"price":2718,"is_up":11},"Real Estate","XLRE",40.85,{"name":2720,"etf":2721,"change":309,"price":2722,"is_up":2625},"Utilities","XLU",41.07,{"name":2724,"etf":2725,"change":329,"price":2726,"is_up":11},"Comm Services","XLC",112.07,[2728,2732,2736,2740],{"ticker":2729,"name":2730,"price":2731,"change":1957,"is_up":2625},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2733,"name":2734,"price":2735,"change":2503,"is_up":2625},"QQQ","Invesco QQQ Trust",747.58,{"ticker":2737,"name":2738,"price":2739,"change":994,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2741,"name":2742,"price":2743,"change":555,"is_up":2625},"IWM","iShares Russell 2000",277.63]