[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLY":3,"stock-historical-XLY":33,"homepage-market-summary":2800},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLY","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"State Street Consumer Discretionary Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLY tracks retail, automotive, hotel, and luxury goods companies.",true,"State Street Global Advisors","Consumer Cyclical",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8741,0.97634,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},111.7,110.82,111.755,110.72,111.36,0.34,0.31,5684725.828333,125.010002,105.19,9234723.901731351,32.8,6990,{"ticker":4,"total_count":34,"page":35,"page_size":36,"total_pages":35,"summary":37,"data":43},365,1,1000,{"period_high":28,"period_low":38,"average_volume":39,"total_volume":40,"period_return":41,"latest_close":20,"start_date":42,"end_date":5},95.815,9599898,3503962699.334569,13.02,"2025-04-28",[44,47,57,68,79,90,100,111,122,133,144,155,165,176,187,195,206,216,226,237,247,258,268,279,290,301,311,322,333,344,355,366,376,386,396,406,417,427,437,448,459,469,479,489,500,511,520,531,541,552,562,573,583,593,604,615,626,637,647,657,666,675,686,697,705,713,722,728,735,743,751,757,765,773,781,788,797,805,813,821,829,836,842,850,858,864,872,878,884,892,898,905,913,921,929,936,943,949,957,965,970,978,986,995,1002,1009,1017,1023,1031,1036,1044,1049,1056,1064,1069,1072,1079,1087,1093,1100,1106,1113,1122,1129,1137,1145,1152,1158,1165,1174,1181,1189,1197,1205,1212,1220,1226,1235,1241,1249,1257,1263,1272,1281,1287,1294,1303,1311,1316,1322,1328,1335,1342,1349,1355,1361,1367,1373,1379,1386,1392,1399,1406,1412,1421,1427,1434,1440,1445,1452,1460,1466,1474,1482,1488,1495,1502,1510,1518,1525,1533,1541,1547,1552,1559,1566,1573,1580,1585,1591,1595,1601,1609,1614,1621,1630,1636,1642,1649,1656,1664,1670,1676,1681,1687,1693,1701,1707,1714,1721,1727,1732,1739,1746,1754,1760,1767,1771,1779,1787,1796,1803,1811,1818,1826,1833,1839,1845,1853,1859,1865,1871,1878,1887,1896,1905,1913,1921,1927,1934,1941,1949,1955,1961,1967,1973,1980,1987,1994,2001,2008,2014,2018,2024,2030,2035,2042,2049,2055,2063,2068,2075,2082,2088,2094,2101,2107,2114,2121,2128,2136,2143,2148,2155,2159,2164,2169,2176,2184,2190,2197,2204,2209,2216,2224,2231,2238,2246,2252,2261,2265,2272,2279,2284,2292,2299,2305,2312,2320,2328,2335,2342,2347,2353,2359,2367,2373,2380,2385,2392,2399,2407,2415,2420,2425,2433,2440,2447,2454,2459,2467,2472,2477,2485,2493,2500,2507,2516,2525,2532,2540,2548,2556,2564,2571,2579,2585,2592,2601,2608,2616,2622,2630,2637,2643,2651,2659,2666,2674,2683,2690,2695,2702,2710,2719,2728,2736,2744,2751,2758,2766,2772,2780,2787,2794],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":45,"vwap":46},56654,111.3543,{"date":48,"open":49,"high":50,"low":51,"close":24,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-07",111.03,111.51,110.58,-0.36,-0.32,6704233.903079,52244,111.2407,{"date":58,"open":59,"high":60,"low":61,"close":62,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-06",110.845,111.78,110.65,111.72,1.3,1.18,5897247.459663,55440,111.5115,{"date":69,"open":70,"high":71,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-10-05",109.77,110.855,109.5,110.42,0.38,0.35,7061607.596829,59868,110.3522,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-10-02",109.89,110.635,109.61,110.04,1.23,1.13,8619442.098849,88518,110.1391,{"date":91,"open":92,"high":93,"low":94,"close":95,"change":96,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-10-01",109.21,109.38,107.99,108.81,-0.03,7752593.356566,77513,108.6974,{"date":101,"open":102,"high":103,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-30",109.26,109.7,108.61,108.84,-0.31,-0.28,5636003.728776,59553,109.1206,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-29",109.35,109.565,108.68,109.15,0.15,0.14,7693318.939632,58443,109.0077,{"date":123,"open":124,"high":125,"low":126,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":131,"vwap":132},"2026-09-28",109.64,109.93,108.91,109,-1.56,-1.41,6449247.506913,62900,109.2863,{"date":134,"open":135,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-25",110.67,110.92,109.65,110.56,0.24,0.22,6128754.404442,60357,110.4146,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-24",110.16,110.895,109.62,110.32,-0.33,-0.3,5000439.09234,62883,110.3125,{"date":156,"open":157,"high":158,"low":159,"close":61,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-23",111.705,112.08,110.36,-1.68,-1.5,6961758.953866,66668,110.8223,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-22",112.98,113.29,111.975,112.33,0.1,0.09,7643444.301163,62099,112.5234,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-21",111.54,112.61,111.12,112.23,1.2,1.08,4977191.023018,51761,112.0363,{"date":188,"open":189,"high":190,"low":191,"close":49,"change":52,"percent_change":53,"volume":192,"transactions":193,"vwap":194},"2026-09-18",111.46,111.77,110.63,5418889.188923,50471,111.1369,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-17",112.04,112.24,111.1726,111.39,1.21,1.1,4508651.517602,49629,111.604,{"date":207,"open":208,"high":189,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-16",111.1,109.625,110.18,-0.7,-0.63,8875133.30682,68896,110.4873,{"date":217,"open":218,"high":219,"low":138,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-15",112.53,112.63,110.88,-1.97,-1.75,12691188.928571,56774,111.04,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-14",112.31,113.28,112.11,112.85,-0.11,-0.1,5276401.622806,57622,112.8362,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":35,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-11",112.87,113.25,112.545,112.96,0.89,4536751.440421,51770,112.9343,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-10",111.49,112.65,111.02,111.96,-0.5,-0.44,5814603.653641,67390,112.0579,{"date":259,"open":242,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-09",113.27,112.265,112.46,-1.53,-1.34,7683858.357391,74828,112.6175,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-08",114.47,114.63,113.75,113.99,-0.92,-0.8,7821202.160305,83278,114.1241,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-04",115.26,115.74,114.46,114.91,-1.55,-1.33,5120236.047572,58389,114.9012,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-03",115.93,117.065,115.83,116.46,1.6,1.39,5658703.498746,67701,116.5219,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":139,"volume":308,"transactions":309,"vwap":310},"2026-09-02",114.99,115.11,114.25,114.86,0.27,4238602.987293,53778,114.7699,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-01",115.42,115.615,114.32,114.59,-2,-1.72,5883310.538006,62844,114.8121,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-31",116.56,117.14,116.29,116.59,-0.62,-0.53,4912744.371192,58506,116.6687,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-28",116.71,117.57,116.375,117.21,1.33,1.15,4505756.120197,64649,116.9841,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-27",116.54,116.62,115.81,115.88,-1.28,-1.09,5231609.070814,66262,116.1271,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-26",117.69,117.84,116.745,117.16,-0.79,-0.67,3271701.921058,48663,117.2392,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":151,"volume":373,"transactions":374,"vwap":375},"2026-08-25",118.41,118.57,117.745,117.95,-0.35,4156401.419502,59139,118.0498,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":139,"volume":383,"transactions":384,"vwap":385},"2026-08-24",118.38,118.79,118.07,118.3,0.28,4662421.501698,61009,118.4167,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":340,"volume":393,"transactions":394,"vwap":395},"2026-08-21",117.44,118.43,116.74,118.02,1.34,6561410.108338,61835,117.8725,{"date":397,"open":398,"high":399,"low":337,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-20",117.05,117.4,116.68,-1.91,-1.61,5156014.862121,64891,116.7442,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",116.9,119.06,116.73,118.59,2.23,1.92,7526407.943553,73443,118.3627,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":150,"volume":424,"transactions":425,"vwap":426},"2026-08-18",116.7,117.58,116.07,116.36,-0.39,5287015.471835,62527,116.8719,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-17",117.96,116.4941,116.75,-1.45,-1.23,6884914.995533,69242,116.9418,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-14",118.47,119.175,118.09,118.2,-0.25,-0.21,3839277.215153,46750,118.4137,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-13",118.04,118.93,117.885,118.45,0.56,0.48,4521072.57063,57745,118.3164,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-12",119.32,117.55,117.89,-1.35,-1.13,4486935.318061,53052,118.1131,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":52,"volume":476,"transactions":477,"vwap":478},"2026-08-11",119.67,119.96,119.11,119.24,-0.43,3788630.277836,50245,119.3935,{"date":480,"open":481,"high":482,"low":483,"close":471,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-10",119.225,119.855,118.86,-0.19,-0.16,4466197.819257,54753,119.4449,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",118.52,120.435,118.4973,119.86,1.76,1.49,5077365.496494,60478,119.7765,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-06",118.61,118.795,117.705,118.1,-0.54,-0.46,4827897.001857,64713,118.211,{"date":512,"open":513,"high":514,"low":380,"close":515,"change":75,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-05",119.28,119.64,118.64,0.3,6117485.919289,81636,118.7822,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",117.53,118.565,117.12,118.29,0.08,0.07,10500947.508648,97699,118.0816,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",117.64,119.12,118.21,2.12,1.83,10041504.885839,125133,118.3417,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-31",115.44,116.39,114.97,116.09,3.7,3.29,13158076.610374,131328,115.8514,{"date":553,"open":554,"high":555,"low":189,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",112.17,112.795,112.39,0.78,0.7,8074561.414485,96642,112.1529,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",111.95,113.59,111.44,111.61,-0.87,-0.77,7534395.508032,92919,112.2891,{"date":574,"open":575,"high":218,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-28",111.66,111.25,112.48,1.64,1.48,6018139.665465,74023,112.1151,{"date":584,"open":585,"high":24,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",110.87,110.3,110.84,1.43,1.31,6979358.8481,78690,110.7576,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",109.1,109.935,108.65,109.41,0.65,0.6,8210826.190417,88300,109.2708,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",110.48,110.59,108.29,108.76,-5.26,-4.61,12650403.661717,115023,108.9851,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-22",114.9,115.23,113.82,114.02,-0.85,-0.74,7106380.110018,75701,114.2404,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",114.64,115.17,114.28,114.87,0.26,0.23,6557798.426368,69359,114.8372,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",116.22,114.38,114.61,-0.83,-0.72,7804561.583765,74247,114.8941,{"date":648,"open":649,"high":650,"low":651,"close":543,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-17",115.91,116.87,115.32,-1.9,-1.62,10275143.642226,115012,115.8898,{"date":658,"open":524,"high":659,"low":660,"close":661,"change":25,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-16",118.215,116.86,117.34,0.29,6057041.519973,89804,117.4726,{"date":667,"open":295,"high":668,"low":669,"close":670,"change":202,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-15",117.81,116.455,117,0.95,9073173.467531,117779,117.1552,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-14",116.01,116.4,115.46,115.9,-0.14,-0.12,6669326.766765,100458,115.8316,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-13",117.2,117.52,115.62,116.04,-1.2,-1.02,5984858.678862,80940,116.3944,{"date":698,"open":699,"high":463,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",117.59,116.48,117.24,0.39,0.33,5971500,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":392,"volume":712,"transactions":9,"vwap":710},"2026-07-09",114.72,116.88,114.55,116.85,1.55,8521800,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-08",116.31,116.32,114.44,115.3,-2.09,-1.78,15042700,{"date":723,"open":724,"high":534,"low":725,"close":726,"change":328,"percent_change":329,"volume":727,"transactions":9,"vwap":726},"2026-07-07",118.92,117.11,117.39,9191400,{"date":729,"open":522,"high":730,"low":731,"close":732,"change":243,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-06",118.19,116.099998,118.010002,0.76,9063600,{"date":736,"open":737,"high":738,"low":739,"close":524,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":524},"2026-07-02",118.63,119.21,116.58,-0.97,-0.82,10882400,{"date":744,"open":745,"high":746,"low":408,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-01",117.78,119.16,118.089996,0.81,0.69,9864300,{"date":752,"open":753,"high":336,"low":753,"close":754,"change":755,"percent_change":118,"volume":756,"transactions":9,"vwap":754},"2026-06-30",116.23,117.28,0.16,5167900,{"date":758,"open":759,"high":760,"low":761,"close":524,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":524},"2026-06-29",115.21,117.54,115.040001,2.75,2.4,10586700,{"date":766,"open":767,"high":679,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-26",113.2,113.16,114.37,1.02,0.9,8948900,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":318,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-25",114.65,115.059998,113.13,113.35,-1.49,7151300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":589,"percent_change":340,"volume":787,"transactions":9,"vwap":786},"2026-06-24",114.15,116.96,113.93,115.07,8301400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-23",113.95,114.66,113.47,113.76,-1.18,-1.03,9196000,{"date":798,"open":799,"high":800,"low":631,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-22",115.99,116.92,114.94,-2.22,-1.89,7555600,{"date":806,"open":807,"high":808,"low":809,"close":360,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":360},"2026-06-18",116.65,117.66,115.54,1.67,1.45,8728500,{"date":814,"open":668,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-17",118.17,115.18,115.49,-2.97,-2.51,9065700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":232,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-16",118.67,119.46,118.34,118.46,-0.09,6050500,{"date":830,"open":502,"high":831,"low":832,"close":369,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":369},"2026-06-15",119.51,118.31,1.97,1.69,6590300,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":516,"percent_change":632,"volume":841,"transactions":9,"vwap":840},"2026-06-12",117.019997,114.82,116.6,7655200,{"date":843,"open":844,"high":295,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",114.12,113.44,116.3,2.81,2.48,8680300,{"date":851,"open":679,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-10",115.68,113.38,113.49,-2.38,-2.05,7515100,{"date":859,"open":860,"high":699,"low":305,"close":861,"change":455,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-09",116.16,115.87,0.42,8203500,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-08",114.77,116.019997,115.39,0.53,0.46,6307400,{"date":873,"open":399,"high":874,"low":875,"close":306,"change":876,"percent_change":856,"volume":877,"transactions":9,"vwap":306},"2026-06-05",118.099998,114.57,-2.4,7699300,{"date":879,"open":429,"high":730,"low":880,"close":881,"change":869,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-04",117.040001,117.26,0.45,4969900,{"date":885,"open":886,"high":887,"low":888,"close":410,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":410},"2026-06-03",116.63,117.62,116.13,-0.86,-0.73,6086400,{"date":893,"open":689,"high":894,"low":324,"close":699,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":699},"2026-06-02",118.27,-0.6,-0.51,8219300,{"date":899,"open":900,"high":901,"low":902,"close":730,"change":903,"percent_change":802,"volume":904,"transactions":9,"vwap":730},"2026-06-01",119.69,119.83,117.97,-2.68,11012100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":740,"volume":912,"transactions":9,"vwap":910},"2026-05-29",121.6,122.18,120.83,120.87,-1.19,7258000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":862,"volume":920,"transactions":9,"vwap":918},"2026-05-28",121.099998,122.19,120.57,122.059998,0.51,7591900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":495,"volume":928,"transactions":9,"vwap":926},"2026-05-27",120.69,121.95,120.55,121.55,2.1,13116100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":307,"percent_change":633,"volume":935,"transactions":9,"vwap":934},"2026-05-26",119.73,120.24,118.7,119.45,5007100,{"date":937,"open":746,"high":938,"low":939,"close":940,"change":455,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-22",119.87,118.98,119.18,0.4,5289800,{"date":944,"open":699,"high":945,"low":946,"close":933,"change":733,"percent_change":947,"volume":948,"transactions":9,"vwap":933},"2026-05-21",119.22,116.81,0.64,7082300,{"date":950,"open":951,"high":371,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-20",115.27,114.78,117.94,2.91,2.53,12155100,{"date":958,"open":959,"high":651,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-19",115.13,114.2,115.029999,-1.29,-1.11,8578200,{"date":966,"open":967,"high":745,"low":809,"close":716,"change":444,"percent_change":968,"volume":969,"transactions":9,"vwap":716},"2026-05-18",116.5,-0.18,9985100,{"date":971,"open":972,"high":973,"low":715,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",117.31,117.37,116.53,-2.14,-1.8,10453900,{"date":979,"open":980,"high":981,"low":982,"close":823,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":823},"2026-05-14",119.010002,119.68,118.56,-0.05,-0.04,5966700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-13",118.059998,119.23,117.45,118.72,0.43,0.36,4611800,{"date":996,"open":997,"high":998,"low":990,"close":525,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":525},"2026-05-12",119.029999,119.35,-1.08,-0.9,6622100,{"date":1003,"open":1004,"high":494,"low":1005,"close":1006,"change":642,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-11",119.38,118.51,119.37,-0.69,5829100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":307,"volume":1016,"transactions":9,"vwap":1014},"2026-05-08",120.25,121.13,119.94,120.2,0.32,6054100,{"date":1018,"open":1019,"high":915,"low":461,"close":1020,"change":1021,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-07",120.59,119.88,0.01,7928000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":938,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":938},"2026-05-06",118.97,120.54,118.77,1.8,1.52,10430700,{"date":1032,"open":411,"high":1033,"low":1034,"close":380,"change":75,"percent_change":516,"volume":1035,"transactions":9,"vwap":380},"2026-05-05",119.29,118.050003,6216900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":569,"volume":1043,"transactions":9,"vwap":1041},"2026-05-04",118.35,119.3,117.19,117.72,-0.91,10737700,{"date":1045,"open":502,"high":1046,"low":1047,"close":737,"change":382,"percent_change":139,"volume":1048,"transactions":9,"vwap":737},"2026-05-01",119.77,117.82,13071300,{"date":1050,"open":1051,"high":823,"low":1052,"close":1038,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1038},"2026-04-30",118.5,116.43,1.51,1.29,10280700,{"date":1057,"open":1058,"high":1059,"low":888,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-29",116.21,117.13,116.84,-0.17,-0.15,8155400,{"date":1065,"open":990,"high":1066,"low":650,"close":1067,"change":642,"percent_change":211,"volume":1068,"transactions":9,"vwap":1067},"2026-04-28",117.79,117.010002,6740900,{"date":1070,"open":747,"high":453,"low":754,"close":358,"change":621,"percent_change":643,"volume":1071,"transactions":9,"vwap":358},"2026-04-27",6915900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":671,"percent_change":748,"volume":1078,"transactions":9,"vwap":1077},"2026-04-24",118.14,118.9,117.67,118.69,5546000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":911,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-23",118.22,118.85,116.67,117.74,-1,7530900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":451,"change":984,"percent_change":96,"volume":1092,"transactions":9,"vwap":451},"2026-04-22",119.53,119.76,118.66,5289900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1025,"change":1000,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1025},"2026-04-21",120.84,120.91,118.68,-0.75,7208300,{"date":1101,"open":1102,"high":1103,"low":1082,"close":938,"change":506,"percent_change":1104,"volume":1105,"transactions":9,"vwap":938},"2026-04-20",120.14,120.4,-0.45,5450100,{"date":1107,"open":900,"high":1108,"low":824,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-17",121.85,120.41,2.78,2.36,9839500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-16",118.4,118.55,117.099998,117.63,-0.55,-0.47,5671900,{"date":1123,"open":974,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":496,"volume":1128,"transactions":9,"vwap":1126},"2026-04-15",118.44,116.15,118.18,1.74,8034700,{"date":1130,"open":775,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-14",116.83,114.58,116.44,2.52,2.21,8128600,{"date":1138,"open":1139,"high":790,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-13",112.34,112,113.92,1.03,0.91,5992600,{"date":1146,"open":1147,"high":1148,"low":198,"close":1149,"change":117,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-10",113,113.46,112.89,0.13,5607400,{"date":1153,"open":21,"high":1149,"low":1154,"close":1155,"change":413,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-09",110.4,112.74,1.73,6660500,{"date":1159,"open":1160,"high":179,"low":1161,"close":21,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":21},"2026-04-08",112.25,110.28,3.05,2.83,14442400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-07",108.11,108.18,106.45,107.77,-1.27,-1.16,8956400,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":243,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-06",107.93,109.23,109.040001,0.82,6908800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":161,"volume":1188,"transactions":9,"vwap":1186},"2026-04-02",107.46,109.53,107.099998,108.15,-1.65,9684700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1179,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-01",109.69,110.5,108.74,109.8,0.75,14467600,{"date":1198,"open":1199,"high":598,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-31",107.23,106.71,108.98,3.32,3.14,19487500,{"date":1206,"open":1207,"high":1208,"low":29,"close":1209,"change":1210,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-30",106.61,107.17,105.66,-0.02,10192000,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-27",108.31,105.45,105.68,-3.15,-2.89,10454700,{"date":1221,"open":1222,"high":1223,"low":1193,"close":1224,"change":652,"percent_change":318,"volume":1225,"transactions":9,"vwap":1224},"2026-03-26",110.050003,110.9,108.83,7981000,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-25",111.16,111.91,110.099998,110.73,1.05,0.96,9412900,{"date":1236,"open":1178,"high":149,"low":1237,"close":1238,"change":254,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-24",108.95,109.68,-0.4,9032200,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1135,"volume":1248,"transactions":9,"vwap":1246},"2026-03-23",109.78,111.43,109.59,110.12,2.38,14779100,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-20",109.43,107.15,107.74,-1.96,-1.79,12297000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":103,"change":568,"percent_change":361,"volume":1262,"transactions":9,"vwap":103},"2026-03-19",109.63,110.34,108.87,12496400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-18",112.5,112.99,110.44,110.57,-2.61,-2.31,10979200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-17",112.78,113.65,112.72,113.18,0.98,0.87,6767000,{"date":1282,"open":1283,"high":239,"low":1284,"close":1285,"change":392,"percent_change":201,"volume":1286,"transactions":9,"vwap":1285},"2026-03-16",111.79,111.62,112.2,9307600,{"date":1288,"open":554,"high":1289,"low":23,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-13",112.49,110.86,-0.66,-0.59,11708600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-12",113.12,113.43,111.47,111.52,-2.62,-2.3,12088200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":151,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-11",114.83,115.7,113.57,114.14,-0.26,10959300,{"date":1312,"open":641,"high":1313,"low":790,"close":717,"change":1062,"percent_change":1314,"volume":1315,"transactions":9,"vwap":717},"2026-03-10",115.73,-0.13,11784400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":316,"change":117,"percent_change":1150,"volume":1321,"transactions":9,"vwap":316},"2026-03-09",112.94,114.93,110.99,16278500,{"date":1323,"open":952,"high":303,"low":1324,"close":717,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":717},"2026-03-06",113.64,-2.11,-1.81,16348500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":755,"percent_change":118,"volume":1334,"transactions":9,"vwap":1333},"2026-03-05",115.92,117.080002,115.52,116.55,14880400,{"date":1336,"open":1337,"high":886,"low":1338,"close":544,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":544},"2026-03-04",115.089996,114.88,2.03,1.78,11496700,{"date":1343,"open":1344,"high":866,"low":1345,"close":1346,"change":1347,"percent_change":274,"volume":1348,"transactions":9,"vwap":1346},"2026-03-03",113.099998,111.81,114.36,-1.06,20773100,{"date":1350,"open":1351,"high":1313,"low":1352,"close":313,"change":1353,"percent_change":433,"volume":1354,"transactions":9,"vwap":313},"2026-03-02",114.029999,113.72,-1.44,18205600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":660,"change":484,"percent_change":485,"volume":1360,"transactions":9,"vwap":660},"2026-02-27",116.010002,116.94,115.65,9636200,{"date":1362,"open":1363,"high":808,"low":1364,"close":1365,"change":984,"percent_change":96,"volume":1366,"transactions":9,"vwap":1365},"2026-02-26",117.23,116.14,117.050003,9560900,{"date":1368,"open":1369,"high":699,"low":1370,"close":1371,"change":75,"percent_change":516,"volume":1372,"transactions":9,"vwap":1371},"2026-02-25",116.98,116.51,117.089996,8776100,{"date":1374,"open":1375,"high":1376,"low":651,"close":390,"change":1377,"percent_change":1029,"volume":1378,"transactions":9,"vwap":390},"2026-02-24",115.4,117.059998,1.75,11320500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":303,"change":1384,"percent_change":719,"volume":1385,"transactions":9,"vwap":303},"2026-02-23",116.64,116.77,113.86,-2.46,14604800,{"date":1387,"open":292,"high":1388,"low":1389,"close":990,"change":201,"percent_change":1390,"volume":1391,"transactions":9,"vwap":990},"2026-02-20",117.65,115.61,1.04,16652900,{"date":1393,"open":1394,"high":1333,"low":1395,"close":1396,"change":1397,"percent_change":362,"volume":1398,"transactions":9,"vwap":1396},"2026-02-19",116.33,115.58,116.24,-0.78,9482400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":838,"change":1278,"percent_change":1404,"volume":1405,"transactions":9,"vwap":838},"2026-02-18",116.11,117.76,115.94,0.84,9719500,{"date":1407,"open":1408,"high":716,"low":1409,"close":1410,"change":681,"percent_change":682,"volume":1411,"transactions":9,"vwap":1410},"2026-02-17",115.98,114.43,116.040001,9623000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-13",116,117.15,115.53,116.18,0.05,0.04,10836200,{"date":1422,"open":368,"high":1423,"low":294,"close":888,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":888},"2026-02-12",119.2,-1.63,-1.38,16374300,{"date":1428,"open":453,"high":1429,"low":1430,"close":1402,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1402},"2026-02-11",118.88,117.29,-0.57,-0.48,10214100,{"date":1435,"open":1402,"high":945,"low":1436,"close":1437,"change":557,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-10",117.7,118.33,0.66,9920700,{"date":1441,"open":1442,"high":535,"low":678,"close":462,"change":254,"percent_change":1443,"volume":1444,"transactions":9,"vwap":462},"2026-02-09",117.43,-0.37,10975700,{"date":1446,"open":1447,"high":1448,"low":1375,"close":1449,"change":455,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-06",115.69,118.16,117.99,0.41,20971100,{"date":1453,"open":1116,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-05",118.83,117.07,117.51,-2.59,-2.16,13290000,{"date":1461,"open":915,"high":1462,"low":998,"close":1463,"change":1464,"percent_change":622,"volume":1465,"transactions":9,"vwap":1463},"2026-02-04",121.54,120.099998,-0.89,13915400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":275,"volume":1473,"transactions":9,"vwap":1471},"2026-02-03",122.080002,122.76,119.82,120.99,-0.98,12467800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1438,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",120.74,122.41,120.12,121.97,0.8,8483000,{"date":1483,"open":1484,"high":1485,"low":1026,"close":1486,"change":1210,"percent_change":1210,"volume":1487,"transactions":9,"vwap":1486},"2026-01-30",121.26,122,121.17,11706400,{"date":1489,"open":1490,"high":1491,"low":1109,"close":1492,"change":1493,"percent_change":1432,"volume":1494,"transactions":9,"vwap":1492},"2026-01-29",122.47,122.6,121.19,-0.58,12410400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":274,"percent_change":1098,"volume":1501,"transactions":9,"vwap":1500},"2026-01-28",123.089996,123.69,121.59,121.77,8732200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":516,"volume":1509,"transactions":9,"vwap":1507},"2026-01-27",122.74,122.92,121.82,122.69,0.37,4269700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1291,"volume":1517,"transactions":9,"vwap":1515},"2026-01-26",123.059998,123.4,122.3,122.32,-0.81,4812700,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":919,"percent_change":862,"volume":1524,"transactions":9,"vwap":1523},"2026-01-23",122.48,123.39,122.23,123.13,6470900,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":35,"volume":1532,"transactions":9,"vwap":1530},"2026-01-22",122.13,123.080002,121.72,122.62,1.22,6594200,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-21",119.41,121.9,121.4,2.28,1.91,11017600,{"date":1542,"open":1543,"high":917,"low":1075,"close":534,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":534},"2026-01-20",120.28,-3.18,-2.6,9720000,{"date":1548,"open":1469,"high":1549,"low":1550,"close":1514,"change":1239,"percent_change":150,"volume":1551,"transactions":9,"vwap":1514},"2026-01-16",123.040001,121.88,7058700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":882,"percent_change":1508,"volume":1558,"transactions":9,"vwap":1557},"2026-01-15",122.87,123.25,122.4,122.7,7447900,{"date":1560,"open":1521,"high":1561,"low":1562,"close":1563,"change":1254,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-14",123.41,121.64,122.25,-1.58,10758100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":106,"percent_change":443,"volume":1572,"transactions":9,"vwap":1571},"2026-01-13",124.53,124.7,123.42,124.21,9033300,{"date":1574,"open":1575,"high":28,"low":1576,"close":1577,"change":1578,"percent_change":172,"volume":1579,"transactions":9,"vwap":1577},"2026-01-12",123.87,123.34,124.52,0.11,8773100,{"date":1581,"open":1505,"high":1582,"low":908,"close":1583,"change":496,"percent_change":201,"volume":1584,"transactions":9,"vwap":1583},"2026-01-09",124.56,124.41,13817800,{"date":1586,"open":1587,"high":1588,"low":1103,"close":1505,"change":1589,"percent_change":810,"volume":1590,"transactions":9,"vwap":1505},"2026-01-08",120.58,123.14,2.02,12565400,{"date":1592,"open":1484,"high":1527,"low":1593,"close":1593,"change":1061,"percent_change":681,"volume":1594,"transactions":9,"vwap":1593},"2026-01-07",120.9,11327700,{"date":1596,"open":1089,"high":1484,"low":1597,"close":1598,"change":1599,"percent_change":947,"volume":1600,"transactions":9,"vwap":1598},"2026-01-06",119.44,121.07,0.77,17759400,{"date":1602,"open":1603,"high":1604,"low":411,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-05",118.95,121.15,120.3,1.95,1.65,17653800,{"date":1610,"open":1611,"high":1478,"low":1612,"close":1038,"change":1347,"percent_change":1464,"volume":1613,"transactions":9,"vwap":1038},"2026-01-02",120.080002,117.71,16200700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1535,"change":1619,"percent_change":361,"volume":1620,"transactions":9,"vwap":1535},"2025-12-31",120.44,120.46,119.36,-0.95,4356100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-30",120.61,120.78,120.27,120.36,-0.49,-0.41,4180500,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":692,"percent_change":1472,"volume":1635,"transactions":9,"vwap":1634},"2025-12-29",121.56,120.71,120.85,6535400,{"date":1637,"open":1638,"high":1639,"low":1550,"close":1640,"change":506,"percent_change":254,"volume":1641,"transactions":9,"vwap":1640},"2025-12-26",122.43,122.78,122.050003,4197000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":862,"percent_change":25,"volume":1648,"transactions":9,"vwap":1647},"2025-12-24",122.28,122.63,121.93,122.59,2250000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1061,"percent_change":681,"volume":1655,"transactions":9,"vwap":1654},"2025-12-23",122.27,122.65,121.89,122.17,9766400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":941,"volume":1663,"transactions":9,"vwap":1661},"2025-12-22",122.36,122.82,122.089996,122.34,0.49,8073400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1108,"change":1627,"percent_change":1239,"volume":1669,"transactions":9,"vwap":1108},"2025-12-19",122.37,122.42,121.74,9728700,{"date":1671,"open":1672,"high":1673,"low":1468,"close":1661,"change":1674,"percent_change":1053,"volume":1675,"transactions":9,"vwap":1661},"2025-12-18",122.22,123.63,1.82,11598200,{"date":1677,"open":1678,"high":1652,"low":1679,"close":1679,"change":129,"percent_change":1172,"volume":1680,"transactions":9,"vwap":1679},"2025-12-17",122.029999,120.52,10597600,{"date":1682,"open":1683,"high":1672,"low":1684,"close":1646,"change":1685,"percent_change":755,"volume":1686,"transactions":9,"vwap":1646},"2025-12-16",121.66,121.059998,0.2,12052000,{"date":1688,"open":1529,"high":1556,"low":1689,"close":1690,"change":1142,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-15",121.22,121.73,0.85,12137500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":992,"volume":1700,"transactions":9,"vwap":1698},"2025-12-12",120.51,121.36,119.66,120.7,0.52,7865600,{"date":1702,"open":1703,"high":1626,"low":831,"close":1704,"change":1705,"percent_change":702,"volume":1706,"transactions":9,"vwap":1704},"2025-12-11",119.72,120.18,0.47,5863400,{"date":1708,"open":1709,"high":1543,"low":1710,"close":1711,"change":1156,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-10",118.12,118.11,119.71,1.47,9440800,{"date":1715,"open":1456,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-09",118.49,117.33,117.98,-0.01,5153900,{"date":1722,"open":1723,"high":1618,"low":1724,"close":1449,"change":1725,"percent_change":432,"volume":1726,"transactions":9,"vwap":1449},"2025-12-08",119.25,117.75,-1.74,6400100,{"date":1728,"open":940,"high":1729,"low":940,"close":931,"change":1438,"percent_change":1730,"volume":1731,"transactions":9,"vwap":931},"2025-12-05",120.089996,0.55,4556800,{"date":1733,"open":471,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":52,"volume":1738,"transactions":9,"vwap":1736},"2025-12-04",119.795,118.395,119.07,-0.425,11828800,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":183,"volume":1745,"transactions":9,"vwap":1743},"2025-12-03",118.235,119.81,119.495,1.275,9369800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1081,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1081},"2025-12-02",118.585,118.665,117.485,-0.08,-0.07,11105800,{"date":1755,"open":808,"high":1756,"low":1757,"close":381,"change":527,"percent_change":1758,"volume":1759,"transactions":9,"vwap":381},"2025-12-01",118.96,117.615,0.06,11579800,{"date":1761,"open":1762,"high":1115,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-28",117.77,118.23,0.73,0.62,4827200,{"date":1768,"open":725,"high":1084,"low":807,"close":1769,"change":1480,"percent_change":749,"volume":1770,"transactions":9,"vwap":1769},"2025-11-26",117.5,8122200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":419,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":419},"2025-11-25",114.3,116.89,114.089996,2.445,2.14,10395400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":339,"volume":1786,"transactions":9,"vwap":1784},"2025-11-24",113.625,114.935,113.5,114.255,1.505,11181800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-21",111.32,113.845,110.98,112.75,2.17,1.96,19013200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":51,"change":1801,"percent_change":779,"volume":1802,"transactions":9,"vwap":51},"2025-11-20",113.515,114.75,110.465,-1.675,24924400,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-19",113.115,111.665,112.255,0.005,0,15912200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1160,"change":1325,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1160},"2025-11-18",113.025002,113.62,112.074997,-1.85,27057400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1346,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1346},"2025-11-17",114.845,116.145,113.71,-1.085,-0.94,20233600,{"date":1827,"open":1828,"high":1370,"low":1829,"close":1830,"change":1831,"percent_change":1432,"volume":1832,"transactions":9,"vwap":1830},"2025-11-14",114.675,114.295,115.445,-0.555,14662200,{"date":1834,"open":439,"high":1835,"low":1836,"close":1414,"change":818,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1414},"2025-11-13",118.855,115.79,-2.5,15268400,{"date":1840,"open":1841,"high":1842,"low":1749,"close":1025,"change":1843,"percent_change":362,"volume":1844,"transactions":9,"vwap":1025},"2025-11-12",120.125,120.255,-0.805,9314200,{"date":1846,"open":1847,"high":1848,"low":1025,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-11",119.275,119.885,119.775,0.295,0.25,12775400,{"date":1854,"open":1855,"high":471,"low":1856,"close":1857,"change":711,"percent_change":589,"volume":1858,"transactions":9,"vwap":1857},"2025-11-10",119.095001,118.615,119.48,10434800,{"date":1860,"open":1769,"high":832,"low":1861,"close":1862,"change":1863,"percent_change":755,"volume":1864,"transactions":9,"vwap":1862},"2025-11-07",116.425,117.93,0.185,11502000,{"date":1866,"open":1867,"high":1868,"low":1059,"close":370,"change":1869,"percent_change":1270,"volume":1870,"transactions":9,"vwap":370},"2025-11-06",119.875,120.035004,-2.785,14726000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":811,"percent_change":1531,"volume":1877,"transactions":9,"vwap":1876},"2025-11-05",119.565,120.715,118.645,120.53,11716200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-04",119.55,120.445,118.915,119.080002,-2.01,-1.66,9312600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-03",121.205,121.495,120.76,121.089996,1.125,0.94,10730800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-31",120.185,120.635,119.195,119.965,3.09,2.64,13414400,{"date":1906,"open":1907,"high":1908,"low":660,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-30",117.735,118.655,116.875,-2.7,-2.26,11853400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":642,"volume":1920,"transactions":9,"vwap":1918},"2025-10-29",120.595,120.615,118.89,119.575,-0.995,11064000,{"date":1922,"open":1626,"high":1923,"low":1013,"close":917,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":917},"2025-10-28",121.455,0.03,0.02,8999400,{"date":1928,"open":1929,"high":1930,"low":1742,"close":1026,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1026},"2025-10-27",120.07,120.975,1.71,1.44,7407800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1454,"change":1939,"percent_change":151,"volume":1940,"transactions":9,"vwap":1454},"2025-10-24",119.63,119.915,118.71,-0.355,6481600,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":882,"volume":1948,"transactions":9,"vwap":1946},"2025-10-23",117.665,119.335,117.275,119.185,0.535,11286800,{"date":1950,"open":998,"high":1951,"low":1449,"close":1952,"change":1953,"percent_change":1397,"volume":1954,"transactions":9,"vwap":1952},"2025-10-22",119.43,118.65,-0.935,12749600,{"date":1956,"open":1957,"high":1868,"low":381,"close":1958,"change":1959,"percent_change":1531,"volume":1960,"transactions":9,"vwap":1958},"2025-10-21",118.365,119.585,1.445,8674600,{"date":1962,"open":1724,"high":1963,"low":420,"close":1074,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1074},"2025-10-20",118.285,0.93,0.79,8356400,{"date":1968,"open":1125,"high":1969,"low":1970,"close":338,"change":35,"percent_change":1971,"volume":1972,"transactions":9,"vwap":338},"2025-10-17",117.49,115.875,0.86,11769800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1058,"change":1978,"percent_change":740,"volume":1979,"transactions":9,"vwap":1058},"2025-10-16",117.435,117.765,115.335,-1.135,13036800,{"date":1981,"open":1612,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":117,"volume":1986,"transactions":9,"vwap":1984},"2025-10-15",118.495,116.38,117.345,0.17,10836000,{"date":1988,"open":868,"high":358,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-14",114.915,117.175,0.245,0.21,12533600,{"date":1995,"open":1996,"high":725,"low":1997,"close":1998,"change":1999,"percent_change":412,"volume":2000,"transactions":9,"vwap":1998},"2025-10-13",115.425,115.235,116.93,2.555,10860200,{"date":2002,"open":1943,"high":535,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-10",114.34,114.375,-3.235,-2.75,17978200,{"date":2009,"open":370,"high":2010,"low":2011,"close":2012,"change":1292,"percent_change":253,"volume":2013,"transactions":9,"vwap":2012},"2025-10-09",117.785,116.785,117.61,9757600,{"date":2015,"open":1957,"high":982,"low":2016,"close":442,"change":75,"percent_change":516,"volume":2017,"transactions":9,"vwap":442},"2025-10-08",117.17,7910200,{"date":2019,"open":2020,"high":514,"low":668,"close":2021,"change":2022,"percent_change":222,"volume":2023,"transactions":9,"vwap":2021},"2025-10-07",119.635,117.85,-2.1,14624000,{"date":2025,"open":2026,"high":1478,"low":2027,"close":2028,"change":770,"percent_change":1971,"volume":2029,"transactions":9,"vwap":2028},"2025-10-06",119.725,118.6,119.95,10462800,{"date":2031,"open":2032,"high":1881,"low":894,"close":451,"change":569,"percent_change":2033,"volume":2034,"transactions":9,"vwap":451},"2025-10-03",120.245,-0.64,13934400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":568,"percent_change":643,"volume":2041,"transactions":9,"vwap":2040},"2025-10-02",121.16,121.35,119.625,119.7,13191400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":917,"change":1195,"percent_change":2047,"volume":2048,"transactions":9,"vwap":917},"2025-10-01",119.615,120.94,119.405,0.63,11258000,{"date":2050,"open":2051,"high":2052,"low":1429,"close":1470,"change":2053,"percent_change":1120,"volume":2054,"transactions":9,"vwap":1470},"2025-09-30",120.265,120.375,-0.56,12982000,{"date":2056,"open":2057,"high":2058,"low":2039,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-09-29",120.485,120.795,120.38,0.525,0.44,11244600,{"date":2064,"open":1875,"high":2065,"low":1741,"close":482,"change":2066,"percent_change":579,"volume":2067,"transactions":9,"vwap":482},"2025-09-26",119.925,1.745,9749400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1710,"change":2073,"percent_change":129,"volume":2074,"transactions":9,"vwap":1710},"2025-09-25",119.055,119.099998,117.575,-1.69,11590800,{"date":2076,"open":1743,"high":2077,"low":2078,"close":2079,"change":1404,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-24",120.010002,119.115,119.8,0.71,9862000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1756,"change":465,"percent_change":1824,"volume":2087,"transactions":9,"vwap":1756},"2025-09-23",120.365,120.455,118.76,9696400,{"date":2089,"open":1103,"high":2090,"low":2091,"close":1729,"change":2092,"percent_change":253,"volume":2093,"transactions":9,"vwap":1729},"2025-09-22",121.010002,120.040001,-0.605,12283600,{"date":2095,"open":910,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":74,"volume":2100,"transactions":9,"vwap":2098},"2025-09-19",121.235,120.475,120.695,0.455,12576200,{"date":2102,"open":2103,"high":2104,"low":932,"close":932,"change":2105,"percent_change":1104,"volume":2106,"transactions":9,"vwap":932},"2025-09-18",121.265,121.325,-0.545,10819800,{"date":2108,"open":2090,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":443,"volume":2113,"transactions":9,"vwap":2111},"2025-09-17",121.7,119.5,120.785,-0.305,15324000,{"date":2115,"open":2111,"high":2116,"low":2117,"close":1892,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1892},"2025-09-16",121.23,120.425,0.74,0.61,8687400,{"date":2122,"open":1689,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":1279,"volume":2127,"transactions":9,"vwap":2125},"2025-09-15",121.385,119.755,120.35,1.035,13760200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1699,"volume":2135,"transactions":9,"vwap":2133},"2025-09-12",118.515,119.49,118.465,119.315,0.615,9002800,{"date":2137,"open":2138,"high":2139,"low":2140,"close":933,"change":2141,"percent_change":1606,"volume":2142,"transactions":9,"vwap":933},"2025-09-11",116.905,118.78,116.755,2.265,16448800,{"date":2144,"open":2145,"high":2145,"low":888,"close":2146,"change":129,"percent_change":692,"volume":2147,"transactions":9,"vwap":2146},"2025-09-10",118.029999,116.435,16330400,{"date":2149,"open":2150,"high":902,"low":2151,"close":2152,"change":2153,"percent_change":681,"volume":2154,"transactions":9,"vwap":2152},"2025-09-09",117.925,117.065002,117.845,-0.165,13340200,{"date":2156,"open":2157,"high":1038,"low":887,"close":732,"change":2099,"percent_change":702,"volume":2158,"transactions":9,"vwap":732},"2025-09-08",118.165,18769200,{"date":2160,"open":442,"high":451,"low":1059,"close":2161,"change":2162,"percent_change":1210,"volume":2163,"transactions":9,"vwap":2161},"2025-09-05",117.555,-0.025,30997000,{"date":2165,"open":422,"high":2166,"low":1058,"close":420,"change":2167,"percent_change":537,"volume":2168,"transactions":9,"vwap":420},"2025-09-04",117.635,2.11,24662400,{"date":2170,"open":1997,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":941,"volume":2175,"transactions":9,"vwap":2173},"2025-09-03",116.115,114.96,115.47,0.465,13839000,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1098,"volume":2183,"transactions":9,"vwap":2181},"2025-09-02",114.405,115.14,114.155,115.0049973,-0.865,14705400,{"date":2185,"open":1455,"high":2186,"low":2187,"close":861,"change":2188,"percent_change":795,"volume":2189,"transactions":9,"vwap":861},"2025-08-29",117.25,115.565,-1.205,11766000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1685,"percent_change":1985,"volume":2196,"transactions":9,"vwap":2195},"2025-08-28",117.105,117.255,116.345,117.074997,8211400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":1909,"change":2202,"percent_change":1925,"volume":2203,"transactions":9,"vwap":1909},"2025-08-27",116.845,117.265,116.725,0.025,8764400,{"date":2205,"open":1125,"high":2206,"low":2207,"close":710,"change":1947,"percent_change":870,"volume":2208,"transactions":9,"vwap":710},"2025-08-26",116.885,116.065002,10809600,{"date":2210,"open":888,"high":431,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-08-25",115.825,116.315,-0.235,-0.2,9851400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":1333,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1333},"2025-08-22",113.67,116.605,113.505,3.435,3.04,14933800,{"date":2225,"open":2226,"high":2227,"low":2228,"close":1805,"change":2229,"percent_change":1292,"volume":2230,"transactions":9,"vwap":1805},"2025-08-21",113.225,113.415,112.475,-0.675,10117000,{"date":2232,"open":2233,"high":543,"low":2234,"close":2235,"change":1978,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-08-20",115.165,113.089996,113.79,-0.99,15303600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":983,"volume":2245,"transactions":9,"vwap":2243},"2025-08-19",115,116.029999,114.665,114.925,-0.055,11843000,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":870,"percent_change":941,"volume":2251,"transactions":9,"vwap":2250},"2025-08-18",114.29,115.155,114.98,9293000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-08-15",115.395,115.515,114.115,114.52,-0.275,-0.24,9346800,{"date":2262,"open":2263,"high":2250,"low":783,"close":2264,"change":1314,"percent_change":232,"volume":2062,"transactions":9,"vwap":2264},"2025-08-14",114.27,114.795,{"date":2266,"open":2267,"high":1337,"low":2268,"close":2243,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2243},"2025-08-13",113.795,113.675,1.555,1.37,12555400,{"date":2273,"open":2274,"high":1783,"low":181,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-12",113.029999,113.37,1.19,1.06,9791400,{"date":2280,"open":554,"high":1792,"low":2281,"close":2282,"change":662,"percent_change":632,"volume":2283,"transactions":9,"vwap":2282},"2025-08-11",111.99,112.18,9686400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1985,"volume":2291,"transactions":9,"vwap":2289},"2025-08-08",111.765,112.44,111.695,111.89,0.195,10108600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2288,"change":2297,"percent_change":96,"volume":2298,"transactions":9,"vwap":2288},"2025-08-07",112.010002,112.52,110.755,-0.035,12127600,{"date":2300,"open":1243,"high":60,"low":1259,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-06",111.73,2.275,2.08,11728800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":118,"percent_change":1150,"volume":2311,"transactions":9,"vwap":2310},"2025-08-05",109.475,110.145,109.135,109.455,11021600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":64,"volume":2319,"transactions":9,"vwap":2317},"2025-08-04",108.875,109.485,108.53,109.315,1.27,12640200,{"date":2321,"open":2322,"high":597,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-01",108.265,107.375,108.044998,-2.67,-2.41,22660400,{"date":2329,"open":2330,"high":170,"low":2331,"close":2332,"change":2333,"percent_change":361,"volume":2334,"transactions":9,"vwap":2332},"2025-07-31",112.14,110.565,110.715,-0.885,13728200,{"date":2336,"open":2228,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":212,"volume":2341,"transactions":9,"vwap":2339},"2025-07-30",112.68,110.975,111.6,-0.71,13746000,{"date":2343,"open":2344,"high":777,"low":2345,"close":228,"change":1397,"percent_change":1007,"volume":2346,"transactions":9,"vwap":228},"2025-07-29",113.11,112.059998,11012600,{"date":2348,"open":239,"high":2218,"low":2349,"close":2234,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2234},"2025-07-28",112.515,0.655,0.58,11332600,{"date":2354,"open":252,"high":2355,"low":2356,"close":2357,"change":2126,"percent_change":1964,"volume":2358,"transactions":9,"vwap":2357},"2025-07-25",112.605,111.68,112.435,12268000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1885,"volume":2366,"transactions":9,"vwap":2364},"2025-07-24",111.76,112.41,111.165,111.4,-1.875,15148400,{"date":2368,"open":1147,"high":2369,"low":2370,"close":2371,"change":1947,"percent_change":1705,"volume":2372,"transactions":9,"vwap":2371},"2025-07-23",113.445,112.865,113.275,10083200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":1155,"change":86,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1155},"2025-07-22",111.965,112.95,111.65,1.01,10980000,{"date":2381,"open":189,"high":2382,"low":2383,"close":567,"change":2060,"percent_change":1705,"volume":2384,"transactions":9,"vwap":567},"2025-07-21",112.029999,111.375,9807800,{"date":2386,"open":2387,"high":2388,"low":1192,"close":2389,"change":2390,"percent_change":243,"volume":2391,"transactions":9,"vwap":2389},"2025-07-18",110.665,111.14,111.084999,0.975,11246400,{"date":2393,"open":2394,"high":2395,"low":209,"close":2396,"change":2397,"percent_change":25,"volume":2398,"transactions":9,"vwap":2396},"2025-07-17",109.81,110.285,110.11,0.375,7742400,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1685,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-16",109.725,109.965,108.735,109.735,0.18,13982600,{"date":2408,"open":2409,"high":189,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-07-15",111.195,109.49,109.535,-1.59,-1.43,10133200,{"date":2416,"open":2417,"high":1228,"low":73,"close":2418,"change":1450,"percent_change":1508,"volume":2419,"transactions":9,"vwap":2418},"2025-07-14",110.74,111.125,7292200,{"date":2421,"open":2422,"high":2423,"low":596,"close":2332,"change":1924,"percent_change":1924,"volume":2424,"transactions":9,"vwap":2332},"2025-07-11",110.39,110.95,6690400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":201,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-10",109.71,110.955,109.595,110.685,1.11,7566000,{"date":2434,"open":2317,"high":2435,"low":2436,"close":2307,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2307},"2025-07-09",109.79,108.905,0.645,0.59,4864800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":1224,"change":1443,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1224},"2025-07-08",109.45,109.655,108.745,-0.34,6855000,{"date":2448,"open":2449,"high":137,"low":2450,"close":2451,"change":2452,"percent_change":1171,"volume":2453,"transactions":9,"vwap":2451},"2025-07-07",109.095001,108.51,109.2,-1.405,10081600,{"date":2455,"open":1192,"high":136,"low":2456,"close":2457,"change":600,"percent_change":1730,"volume":2458,"transactions":9,"vwap":2457},"2025-07-03",110.21,110.605,6904800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1480,"volume":2466,"transactions":9,"vwap":2464},"2025-07-02",109.825,110.24,109.13,110.0049973,0.875,12436200,{"date":2468,"open":2469,"high":1245,"low":2470,"close":2463,"change":2174,"percent_change":992,"volume":2471,"transactions":9,"vwap":2463},"2025-07-01",107.62,107.36,13085400,{"date":2473,"open":102,"high":72,"low":2474,"close":2475,"change":212,"percent_change":1493,"volume":2476,"transactions":9,"vwap":2475},"2025-06-30",108.365,108.665,7003400,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":810,"volume":2484,"transactions":9,"vwap":2482},"2025-06-27",108.029999,109.305,107.795,109.295,1.79,8902000,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1278,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-26",106.62,107.73,106.39,107.505,0.92,7543000,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1171,"percent_change":794,"volume":2499,"transactions":9,"vwap":2498},"2025-06-25",108.135,108.16,106.080002,106.525,9302000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2481,"change":2505,"percent_change":454,"volume":2506,"transactions":9,"vwap":2481},"2025-06-24",108.305,108.345,107.465,0.595,8652000,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-06-23",105.33,107.395,104.855,107.2,1.86,1.77,12557200,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-06-20",106.135,106.38,104.81,105.34,0.125,0.12,9704800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1418,"percent_change":1418,"volume":2531,"transactions":9,"vwap":2530},"2025-06-18",105.375,106.345,105.12,105.215,7405800,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":318,"volume":2539,"transactions":9,"vwap":2537},"2025-06-17",106.415,106.675,104.97,105.165,-1.845,8473200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":183,"volume":2547,"transactions":9,"vwap":2545},"2025-06-16",106.705,107.19,106.395,107.010002,1.14,4764600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":274,"volume":2555,"transactions":9,"vwap":2553},"2025-06-13",105.49,107,105.365,105.87,-0.985,10292200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":1120,"volume":2563,"transactions":9,"vwap":2561},"2025-06-12",106.765,107.435,106.57,106.855,-0.505,5413800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2470,"change":2569,"percent_change":361,"volume":2570,"transactions":9,"vwap":2470},"2025-06-11",108.845,108.885,106.96,-0.855,6888600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":182,"volume":2578,"transactions":9,"vwap":2576},"2025-06-10",107.089996,108.235,106.965,108.215,1.28,8594800,{"date":2580,"open":2581,"high":2582,"low":2529,"close":2583,"change":1691,"percent_change":1480,"volume":2584,"transactions":9,"vwap":2583},"2025-06-09",105.72,107.135,106.935,10596400,{"date":2586,"open":2587,"high":2588,"low":2581,"close":2589,"change":2590,"percent_change":63,"volume":2591,"transactions":9,"vwap":2589},"2025-06-06",106.24,106.585,106.084999,1.36,9948800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-06-05",107.16,107.715,103.855,104.725,-2.71,-2.52,12096600,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2559,"change":2606,"percent_change":1309,"volume":2607,"transactions":9,"vwap":2559},"2025-06-04",107.81,107.87,106.65,-0.285,7581000,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":869,"volume":2615,"transactions":9,"vwap":2613},"2025-06-03",107.245,108.615,107.22,107.72,0.57,7855400,{"date":2617,"open":2618,"high":2619,"low":2620,"close":1252,"change":1851,"percent_change":633,"volume":2621,"transactions":9,"vwap":1252},"2025-06-02",106.595,107.165,105.28,8783800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":506,"volume":2629,"transactions":9,"vwap":2627},"2025-05-30",107.07,107.815,106.19,106.9,-0.585,10233200,{"date":2631,"open":2632,"high":2633,"low":2583,"close":2634,"change":2635,"percent_change":1419,"volume":2636,"transactions":9,"vwap":2634},"2025-05-29",108.52,108.585,107.485,0.045,8031600,{"date":2638,"open":2316,"high":2639,"low":2640,"close":2641,"change":1919,"percent_change":274,"volume":2642,"transactions":9,"vwap":2641},"2025-05-28",108.56,107.26,107.44,7542400,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-05-27",106.515,108.525,108.435,3.11,2.95,7886800,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":1000,"volume":2658,"transactions":9,"vwap":2656},"2025-05-23",104.51,105.8,104.34,105.325,-0.955,7497000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2099,"percent_change":992,"volume":2665,"transactions":9,"vwap":2664},"2025-05-22",105.64,107.065002,105.36,106.28,8992400,{"date":2667,"open":2594,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-05-21",107.53,105.4,105.825,-2.19,-2.03,10325600,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-20",108.78,109.089996,107.5,108.014999,-0.565,-0.52,7046800,{"date":2684,"open":2662,"high":1193,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-05-19",106.84,108.58,-0.255,-0.23,6935000,{"date":2691,"open":1168,"high":126,"low":2692,"close":2693,"change":770,"percent_change":671,"volume":2694,"transactions":9,"vwap":2693},"2025-05-16",107.89,108.835,5973200,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2625,"change":2259,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2625},"2025-05-15",107.035004,108.105,106.7,-0.22,8393000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":702,"volume":2709,"transactions":9,"vwap":2707},"2025-05-14",107.915,108.59,107.605,108.055,0.415,7117000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-05-13",106.885,108.089996,106.535,107.64,1.405,1.32,11431000,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-05-12",106.59,106.6,105.195,106.235,5.03,4.97,9569400,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":455,"volume":2735,"transactions":9,"vwap":2733},"2025-05-09",100.98,101.96,100.715,101.205,0.485,5159600,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":64,"volume":2743,"transactions":9,"vwap":2741},"2025-05-08",100.505,101.76,99.865,100.72,1.175,6464400,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1599,"percent_change":557,"volume":2750,"transactions":9,"vwap":2749},"2025-05-07",98.985,99.99,98.625,99.545,5359400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":568,"percent_change":568,"volume":2757,"transactions":9,"vwap":2756},"2025-05-06",98.43,99.5,98.34,98.775,4811200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":1347,"volume":2765,"transactions":9,"vwap":2763},"2025-05-05",99.905,100.225,99.315,99.645,-1.07,4677000,{"date":2767,"open":2761,"high":2768,"low":2769,"close":2732,"change":2770,"percent_change":711,"volume":2771,"transactions":9,"vwap":2732},"2025-05-02",101.29,99.57,1.54,7457000,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":1730,"volume":2779,"transactions":9,"vwap":2777},"2025-05-01",99.125,100.47,98.96,99.175,0.545,7359000,{"date":2781,"open":2782,"high":2783,"low":38,"close":2784,"change":2785,"percent_change":1042,"volume":2786,"transactions":9,"vwap":2784},"2025-04-30",97.099998,98.905,98.63,-0.905,5881800,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":558,"percent_change":2080,"volume":2793,"transactions":9,"vwap":2792},"2025-04-29",98.080002,99.67,97.965,99.535,5136600,{"date":42,"open":2795,"high":2796,"low":2797,"close":2798,"change":372,"percent_change":372,"volume":2799,"transactions":9,"vwap":2798},99.185,99.95,97.46,98.835,5562000,{"status":2801,"indices":2802,"watchlist":2842,"sectors":2863,"benchmarks":2907},"success",[2803,2810,2817,2823,2830,2836],{"symbol":2804,"name":2805,"price":2806,"change":2807,"pct_change":1120,"is_up":2808,"sparkline":2809,"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":2811,"name":2812,"price":2813,"change":2814,"pct_change":2815,"is_up":2808,"sparkline":2816,"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":2818,"name":2819,"price":2820,"change":2821,"pct_change":171,"is_up":12,"sparkline":2822,"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":2824,"name":2825,"price":2826,"change":2827,"pct_change":2828,"is_up":2808,"sparkline":2829,"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":2831,"name":2832,"price":2833,"change":2834,"pct_change":983,"is_up":2808,"sparkline":2835,"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":2837,"name":2838,"price":2839,"change":703,"pct_change":2840,"is_up":12,"sparkline":2841,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[2843,2850,2857],{"symbol":2844,"name":2845,"price":2846,"change":2847,"pct_change":2848,"is_up":2808,"sparkline":2849,"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":2851,"name":2852,"price":2853,"change":2854,"pct_change":2855,"is_up":12,"sparkline":2856,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"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":2858,"name":2859,"price":2860,"change":2861,"pct_change":622,"is_up":2808,"sparkline":2862,"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",[2864,2868,2872,2876,2878,2882,2887,2891,2895,2899,2903],{"name":2865,"etf":2866,"change":1255,"price":2867,"is_up":2808},"Technology","XLK",197.78,{"name":2869,"etf":2870,"change":243,"price":2871,"is_up":12},"Financials","XLF",54.23,{"name":2873,"etf":2874,"change":423,"price":2875,"is_up":2808},"Healthcare","XLV",168.16,{"name":2877,"etf":4,"change":26,"price":20,"is_up":12},"Consumer Cycl",{"name":2879,"etf":2880,"change":2167,"price":2881,"is_up":12},"Consumer Staples","XLP",83.42,{"name":2883,"etf":2884,"change":2885,"price":2886,"is_up":12},"Energy","XLE",2.97,65.24,{"name":2888,"etf":2889,"change":703,"price":2890,"is_up":12},"Industrials","XLI",168.4,{"name":2892,"etf":2893,"change":2438,"price":2894,"is_up":12},"Materials","XLB",49.27,{"name":2896,"etf":2897,"change":749,"price":2898,"is_up":12},"Real Estate","XLRE",40.85,{"name":2900,"etf":2901,"change":484,"price":2902,"is_up":2808},"Utilities","XLU",41.07,{"name":2904,"etf":2905,"change":1764,"price":2906,"is_up":12},"Comm Services","XLC",112.07,[2908,2913,2917,2921],{"ticker":2909,"name":2910,"price":2911,"change":2912,"is_up":2808},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":2914,"name":2915,"price":2916,"change":264,"is_up":2808},"QQQ","Invesco QQQ Trust",747.58,{"ticker":2918,"name":2919,"price":2920,"change":2523,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2922,"name":2923,"price":2924,"change":96,"is_up":2808},"IWM","iShares Russell 2000",277.63]