[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICFI":3,"stock-historical-ICFI":35,"homepage-market-summary":2823},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ICFI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ICF International, Inc.","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","ICF International Inc provides professional services and technology-based solutions, including management, technology and policy consulting and implementation services, to government and commercial clients in the U.S. and internationally. Its government clients include U.S. federal agencies, state and local governments and international governments, as well as commercial clients inside and outside the U.S. It supports clients in Energy, Environment, Infrastructure and Disaster Recovery; Health and Social Programs; and Security and Other Civilian and Commercial markets. The company delivers services across the life cycle of a policy, program or project through Advisory Services, Program Implementation, Analytics Services, Digital Services and Engagement Services.","8,400","Reston, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6758,0.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},82.86,81.47,83.14,81.01,81.86,1,1.22,127250.057202,3855,82.7138,98.029999,58.83,241683.79425507967,61.3,5035,{"ticker":4,"total_count":36,"page":25,"page_size":37,"total_pages":25,"summary":38,"data":44},365,1000,{"period_high":39,"period_low":31,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},101.71,223345,81521032.358025,-2,"2025-04-23",[45,46,56,67,77,87,98,108,117,127,137,146,157,167,178,188,199,210,221,232,242,252,263,274,284,295,305,315,325,335,346,357,368,378,387,397,407,417,425,435,446,456,465,475,486,496,507,518,527,537,548,558,568,579,590,601,610,618,627,635,644,652,661,669,677,685,693,701,709,718,726,734,742,751,760,768,775,782,791,800,809,817,824,832,841,848,857,865,873,880,888,895,904,911,920,929,937,945,954,962,970,978,987,996,1004,1012,1021,1029,1038,1046,1053,1061,1067,1075,1084,1092,1098,1104,1112,1121,1127,1135,1143,1150,1159,1165,1172,1181,1190,1198,1202,1210,1219,1227,1236,1243,1250,1258,1266,1273,1280,1288,1296,1303,1310,1318,1327,1335,1343,1352,1359,1367,1373,1381,1387,1394,1401,1409,1416,1425,1433,1441,1450,1458,1464,1471,1479,1488,1496,1505,1512,1521,1529,1536,1542,1550,1558,1566,1572,1581,1588,1596,1604,1612,1621,1628,1635,1642,1649,1655,1661,1666,1673,1679,1686,1693,1700,1708,1714,1722,1730,1738,1746,1755,1762,1769,1777,1785,1793,1800,1808,1817,1824,1831,1838,1845,1853,1860,1865,1871,1879,1885,1891,1899,1906,1913,1919,1927,1934,1941,1948,1954,1962,1966,1975,1982,1988,1994,2003,2009,2015,2023,2028,2036,2041,2046,2052,2060,2069,2076,2084,2090,2097,2105,2111,2119,2124,2131,2140,2148,2156,2164,2172,2181,2190,2197,2203,2211,2219,2226,2232,2237,2245,2252,2260,2268,2275,2282,2288,2294,2300,2307,2315,2321,2327,2333,2340,2346,2353,2361,2367,2375,2382,2386,2392,2400,2406,2413,2420,2427,2434,2439,2444,2452,2458,2464,2470,2475,2483,2489,2496,2500,2508,2515,2520,2526,2533,2539,2544,2551,2557,2563,2568,2574,2581,2587,2594,2599,2604,2612,2620,2626,2633,2639,2646,2650,2656,2660,2668,2675,2681,2688,2693,2700,2705,2710,2717,2721,2727,2731,2735,2742,2748,2754,2763,2768,2777,2784,2791,2798,2802,2807,2812,2815,2819],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":47,"open":48,"high":49,"low":50,"close":24,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-02",85.2,85.835,81.8,-3.11,-3.66,123395.476895,4186,82.7118,{"date":57,"open":58,"high":59,"low":60,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-10-01",84.4,86.79,84.07,84.97,1.84,2.21,184466.760983,6090,85.1646,{"date":68,"open":69,"high":70,"low":71,"close":72,"change":73,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-30",83.5,84.09,82.67,83.13,0.01,161964.023185,4178,83.2821,{"date":78,"open":79,"high":60,"low":80,"close":81,"change":82,"percent_change":83,"volume":84,"transactions":85,"vwap":86},"2026-09-29",82.23,82.15,83.12,0.12,0.14,299634.405856,6296,83.1608,{"date":88,"open":89,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-28",83.17,83.41,81.96,83,-0.56,-0.67,140502.993915,4311,82.9352,{"date":99,"open":100,"high":101,"low":102,"close":103,"change":17,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-25",82.61,84,82.105,83.56,0.67,235309.747944,4816,83.3254,{"date":109,"open":110,"high":110,"low":111,"close":92,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-24",84.04,82.2646,-0.68,-0.81,146541.10994,4253,82.8431,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":82,"volume":124,"transactions":125,"vwap":126},"2026-09-23",83.71,84.53,83.2,83.68,0.1,107052.26235,3991,83.6735,{"date":128,"open":129,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-22",84.75,82.66,83.58,-0.52,-0.62,263631.946052,5579,83.5504,{"date":138,"open":48,"high":139,"low":101,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",85.935,84.1,-1.11,-1.3,164984.724073,4678,84.4614,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-18",86.68,87,84.92,85.21,-1.47,-1.7,304476.133003,5338,85.6656,{"date":158,"open":159,"high":160,"low":161,"close":148,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-17",87.75,89.83,86.175,-0.78,-0.89,147777.432431,5343,87.089,{"date":168,"open":169,"high":170,"low":171,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-16",88.42,89.49,87.04,87.46,-1.35,-1.52,280350.072442,7952,87.7509,{"date":179,"open":172,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-15",90.01,86.4,88.81,0.52,0.59,279676.337812,7659,88.6218,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-14",87.23,88.375,86.8,88.29,2.34,2.72,124160.814091,4106,87.893,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-11",86.07,86.92,84.755,85.95,0.2,0.23,147618.039036,4634,85.8086,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-10",86.29,87.1,85.6,85.75,-0.44,-0.51,106403.639857,4970,86.0613,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-09",87.25,87.29,85.98,86.19,-1.06,-1.21,215206.799271,5814,86.5891,{"date":233,"open":234,"high":235,"low":236,"close":223,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-08",86.83,87.365,83.451,-0.75,-0.85,165984.928292,7761,86.7819,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":42,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-04",87.83,89.55,87.4,88,-2.22,218049.209342,5284,88.2618,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-03",89.66,90.7,88.33,90,1.68,1.9,144216.742563,6008,89.6714,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-02",88.48,89.275,87.3025,88.32,-0.49,-0.55,181086.695995,6907,88.3873,{"date":275,"open":276,"high":277,"low":278,"close":182,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-01",88.83,90.75,88.175,-0.29,-0.33,195678.931716,6356,88.8748,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-31",90.22,90.3,88.89,89.1,-1.12,-1.24,112271.05494,4019,89.3609,{"date":296,"open":297,"high":298,"low":299,"close":286,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-28",91.04,91.72,90.025,0.42,0.47,100138.937184,4014,90.579,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-27",88.19,90.09,89.8,0.46,0.51,146479.874992,6111,89.2838,{"date":316,"open":276,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-26",89.7,88.13,89.34,0.96,1.09,106870.768796,3749,89.004,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":132,"volume":332,"transactions":333,"vwap":334},"2026-08-25",88.7,88.8925,88.115,88.38,-0.46,140905.911928,4314,88.4507,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-24",89.22,89.53,88.22,88.84,-0.17,-0.19,152221.192837,5009,88.9311,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-08-21",89.13,90.225,87.965,89.01,-0.06,-0.07,218576.0182,5852,89.2771,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-20",89.98,91,88.57,89.07,-0.92,-1.02,110088.229677,4693,89.2168,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-19",88.82,91.16,89.99,1.99,2.26,140934.260036,4251,90.241,{"date":379,"open":380,"high":381,"low":380,"close":247,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-18",86.5,89.125,1.5,1.73,195443.023351,5595,88.3399,{"date":388,"open":389,"high":390,"low":391,"close":380,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-17",87.47,87.98,86.43,-1.89,-2.14,118853.338367,5550,87.0028,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":163,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-14",89.27,90.46,87.74,88.39,-1,138497.458469,4855,88.6724,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":280,"volume":414,"transactions":415,"vwap":416},"2026-08-13",90.65,90.85,86.95,89.28,-0.3,214886.381197,4968,89.1468,{"date":418,"open":419,"high":360,"low":420,"close":421,"change":403,"percent_change":422,"volume":423,"transactions":186,"vwap":424},"2026-08-12",88.93,87.37,89.58,-1.1,287955.782106,88.9764,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":364,"volume":432,"transactions":433,"vwap":434},"2026-08-11",90.73,93.33,90.47,90.58,-0.93,274566.626257,6527,91.7571,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-10",93.8,94.35,91.18,91.51,-3.49,-3.67,306949.488138,9463,91.8516,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",86.59,95.68,95,9.69,11.36,464434.245157,11496,93.5797,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":184,"volume":462,"transactions":463,"vwap":464},"2026-08-06",86.3,83.955,85.31,0.5,390154.299319,8735,85.1499,{"date":466,"open":448,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-05",87.43,83.925,84.81,-1.41,-1.64,195023.680269,5626,84.9735,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-04",82.16,86.35,81.99,86.22,2.1,2.5,174080.848221,6345,85.5253,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-03",82.08,84.15,84.12,3.2,3.95,191778.291775,6366,83.5345,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-07-31",79.62,81.08,79.19,80.92,0.04,0.05,79473.075914,3324,80.5968,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-30",81.6,83.03,79.56,80.88,-2.15,-2.59,204624.701618,5326,81.1642,{"date":519,"open":22,"high":520,"low":521,"close":510,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-29",84.0499,81.16,-0.11,-0.13,253211.736746,6494,83.0308,{"date":528,"open":529,"high":530,"low":531,"close":22,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-28",81.74,84.79,81.485,3.13,3.91,229894.351384,5011,83.4343,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",79.94,81.77,79.825,80.01,0.49,0.62,166713.08306,5919,80.5743,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-24",76.44,81.69,79.52,2.43,3.15,299814.567088,7226,79.6544,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",75.72,77.72,77.09,0.44,0.57,275400.622025,7215,76.9977,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",76.24,76.74,74.83,76.65,1.65,2.2,166063.056145,5279,76.2363,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-21",76,76.77,74.92,75,-2.4,-3.1,117165.224153,4579,75.4702,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",78.03,78.78,76.98,77.4,-1.46,-1.85,164942.94443,5120,77.8534,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-07-17",80.73,82.65,78.75,78.86,-2.18,-2.69,196800,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":492,"volume":617,"transactions":9,"vwap":615},"2026-07-16",79.35,81.84,78.63,81.040001,3.08,276100,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-15",76.43,79.68,75.96,77.96,1.61,2.11,338400,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-14",77.66,75.7,76.35,-2.78,-3.51,312800,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-13",77.56,80.43,77.53,79.13,2.3,2.99,401000,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":543,"percent_change":650,"volume":651,"transactions":9,"vwap":649},"2026-07-10",76.9,78.15,75.77,76.83,0.64,147900,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-09",76.54,76.73,74.22,76.34,-1.2,-1.55,211400,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":17,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-08",76.41,80.65,76.16,77.54,0.73,364100,{"date":670,"open":671,"high":672,"low":673,"close":594,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":594},"2026-07-07",76.29,77.89,75.85,2.13,2.85,310200,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":342,"volume":684,"transactions":9,"vwap":682},"2026-07-06",74.51,75.47,72.31,74.85,-0.14,163400,{"date":686,"open":687,"high":584,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-02",72.4,72.37,74.99,2.54,3.51,576700,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":93,"volume":700,"transactions":9,"vwap":698},"2026-07-01",73.5,74.38,72.23,72.45,-0.41,205300,{"date":702,"open":703,"high":584,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-30",74,72.5,72.86,-1.63,-2.19,256800,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-29",71.62,74.67,69.94,74.49,2.98,4.17,380800,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-26",66.79,72.21,71.51,6.4,9.83,535100,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":632,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-25",67.59,69.13,64.95,65.11,-4.09,257400,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-24",67.5,69.57,67.89,0.28,0.41,267900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-23",65.39,67.7,64.41,67.61,3.07,4.76,265000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-22",66.44,66.58,63,64.54,-1.97,-2.96,318000,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-18",72.2,66,66.51,-5.69,-7.88,443800,{"date":769,"open":770,"high":771,"low":772,"close":762,"change":270,"percent_change":773,"volume":774,"transactions":9,"vwap":762},"2026-06-17",72.39,73.88,71.9,-0.76,348200,{"date":776,"open":762,"high":777,"low":762,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-16",73.75,72.75,0.6,0.83,254000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-15",72.51,73.42,70.85,72.15,-0.61,-0.84,300500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-12",71.74,73.94,71.46,72.76,0.27,0.37,166000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-11",71.8,73.12,70.95,72.49,0.9,1.26,244200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":797,"volume":816,"transactions":9,"vwap":814},"2026-06-10",71.94,72.78,70.91,71.59,0.19,256600,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":544,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-09",70.5,72.25,71.4,0.88,196100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":806,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-08",69.55,70.99,69.29,70.78,1.29,168800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",69.37,70.53,68.89,69.88,1.08,1.57,186400,{"date":842,"open":843,"high":804,"low":844,"close":845,"change":301,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-04",69.52,68.34,68.8,0.69,274100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-03",69.050003,71.5,67.17,68.33,-1.32,-1.9,217600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":291,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-02",69.76,70.15,68.14,69.65,-1.75,206400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":715,"volume":872,"transactions":9,"vwap":870},"2026-06-01",68.84,71.7,68.83,70.89,2.05,243000,{"date":874,"open":875,"high":876,"low":877,"close":867,"change":878,"percent_change":788,"volume":879,"transactions":9,"vwap":867},"2026-05-29",69.21,70.23,68.27,-0.42,257900,{"date":881,"open":882,"high":860,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-28",68.019997,67.66,69.26,0.95,1.39,255200,{"date":889,"open":890,"high":891,"low":852,"close":892,"change":82,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-27",67.9,69.12,68.31,0.18,256700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-26",68.17,68.81,67.73,68.19,-0.74,-1.07,192200,{"date":905,"open":897,"high":906,"low":907,"close":908,"change":806,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-22",70,68.059998,68.93,1.32,232400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-21",67.57,69.41,65.68,68.029999,-0.5,-0.73,284600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-20",66.12,68.74,64.89,68.53,1.97,2.96,474200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":554,"volume":936,"transactions":9,"vwap":934},"2026-05-19",66.27,67.95,65,66.56,2.03,550800,{"date":938,"open":939,"high":933,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-18",61.23,61.21,64.53,3.41,5.58,329000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-15",61.49,62.11,60.21,61.12,0.26,0.43,254500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":320,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-14",60.16,61.62,59.0099983,60.86,1.6,356900,{"date":963,"open":964,"high":965,"low":31,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-13",64.26,64.48,59.9,-4.46,-6.93,520500,{"date":971,"open":972,"high":973,"low":964,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-12",67.39,68.010002,64.36,-2.91,-4.33,465700,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-11",70.33,72,66.22,67.27,-2.34,-3.36,499500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-08",74.5,75.3,66.64,69.61,-4.89,-6.56,870200,{"date":997,"open":998,"high":999,"low":1000,"close":989,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":989},"2026-05-07",73.46,75.68,73.2,0.92,1.25,527800,{"date":1005,"open":1006,"high":1007,"low":814,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-06",74.3,74.4,73.58,-0.95,-1.27,515200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-05",73.4,75.18,72.46,74.53,1.11,1.51,437500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":785,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":785},"2026-05-04",72.74,74.6,72.3,0.06,0.08,540200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-01",72.41,74.099998,71.080002,73.36,1.7,2.37,478300,{"date":1039,"open":1040,"high":1041,"low":897,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-30",68.56,71.78,71.66,3.09,4.51,570700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":838,"percent_change":960,"volume":1052,"transactions":9,"vwap":1051},"2026-04-29",67.37,69.24,67.16,68.57,828200,{"date":1054,"open":1055,"high":932,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-28",66.88,65.24,67.49,1.27,1.92,711000,{"date":1062,"open":738,"high":1063,"low":1064,"close":982,"change":1065,"percent_change":597,"volume":1066,"transactions":9,"vwap":982},"2026-04-27",69.45,65.86,-1.25,571400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":183,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-24",66.77,68.12,65.87,67.47,0.78,994700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-23",68.26,69,64.52,66.95,-1.59,-2.32,405100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":353,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-22",69.019997,69.99,67.82,68.54,-0.1,381100,{"date":1093,"open":1094,"high":1095,"low":1070,"close":1096,"change":300,"percent_change":544,"volume":1097,"transactions":9,"vwap":1096},"2026-04-21",68.88,69.77,68.61,522900,{"date":1099,"open":835,"high":1100,"low":1101,"close":900,"change":984,"percent_change":1102,"volume":1103,"transactions":9,"vwap":900},"2026-04-20",73.26,67.86,-3.32,450500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":835,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":835},"2026-04-17",73.73,74.37,70.2,-2.38,-3.26,338700,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-16",73.059998,74.19,72.32,72.91,-0.15,-0.21,171400,{"date":1122,"open":860,"high":1100,"low":1123,"close":1114,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1114},"2026-04-15",69.71,2.83,4.03,302600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":876,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":876},"2026-04-14",69.83,71.41,68.79,0.15,0.21,188500,{"date":1136,"open":983,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-13",70.47,66.83,70.080002,2.53,3.75,209500,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":470,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-10",68.73,67.28,67.55,-2.04,219900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-09",69.2,69.27,67.78,68.96,-0.24,-0.35,250500,{"date":1160,"open":1161,"high":906,"low":1077,"close":1152,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1152},"2026-04-08",69.75,1.63,2.41,380100,{"date":1166,"open":728,"high":1167,"low":1168,"close":913,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":913},"2026-04-07",68.099998,66.010002,-0.08,-0.12,261600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-06",67.34,68.11,66.93,67.65,0.55,0.82,132600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-02",65.040001,67.12,64.69,67.099998,1.62,2.47,351000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":815,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-01",65.29,66.55,64.78,65.48,0.29,359800,{"date":1199,"open":1200,"high":747,"low":924,"close":1192,"change":917,"percent_change":773,"volume":1201,"transactions":9,"vwap":1192},"2026-03-31",66.14,222400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":839,"volume":1209,"transactions":9,"vwap":1207},"2026-03-30",65.080002,65.95,64.79,65.79,1.02,624900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-27",65.25,65.3,64.34,64.77,-1.01,-1.54,443000,{"date":1220,"open":1221,"high":1222,"low":933,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-26",66.080002,66.91,65.78,-0.38,-0.57,499700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-25",69.43,70.51,65.13,66.16,-2.65,-3.85,494900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":898,"change":1241,"percent_change":353,"volume":1242,"transactions":9,"vwap":898},"2026-03-24",67.97,69.010002,66.71,-0.05,263400,{"date":1244,"open":1245,"high":1246,"low":991,"close":1247,"change":1248,"percent_change":1044,"volume":1249,"transactions":9,"vwap":1247},"2026-03-23",67.26,71.07,68.86,2.97,396400,{"date":1251,"open":1252,"high":1253,"low":933,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-20",66.43,66.6,65.89,-0.48,-0.72,246100,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":352,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-19",66.07,67.69,65.99,66.37,-0.09,243600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1252,"change":228,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1252},"2026-03-18",67.010002,67.88,65.82,-1.79,328400,{"date":1274,"open":1275,"high":1276,"low":1057,"close":1277,"change":1256,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-17",69.040001,69.95,67.64,-1.05,342300,{"date":1281,"open":1282,"high":1283,"low":1146,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-16",69.66,71.91,68.36,-1.45,-2.08,363000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":216,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-13",70.25,70.68,68.44,69.81,-0.63,350600,{"date":1297,"open":1298,"high":1299,"low":1139,"close":1290,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1290},"2026-03-12",71.35,73.57,-1.5,-2.09,393800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":902,"percent_change":152,"volume":1309,"transactions":9,"vwap":1308},"2026-03-11",72.61,73.050003,71.43,71.75,296700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":985,"volume":1317,"transactions":9,"vwap":1315},"2026-03-10",74.71,75.24,71.040001,72.82,-2.53,323000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-09",75.95,76.050003,73.010002,75.35,-0.6,-0.79,182800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1320,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1320},"2026-03-06",74.23,76.099998,72.63,1.05,1.4,349500,{"date":1336,"open":1313,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-05",76.49,73.99,74.9,-0.71,-0.94,215100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-04",77.84,77.92,75.49,75.61,-1.94,-2.5,227200,{"date":1353,"open":1354,"high":1355,"low":583,"close":1356,"change":1357,"percent_change":1157,"volume":1358,"transactions":9,"vwap":1356},"2026-03-03",76.3,78.14,77.55,-0.27,175200,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-02",82.92,77.61,77.82,-5.31,-6.39,259400,{"date":1368,"open":1369,"high":69,"low":1370,"close":72,"change":942,"percent_change":1371,"volume":1372,"transactions":9,"vwap":72},"2026-02-27",78.4,75.55,4.28,398700,{"date":1374,"open":622,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-26",79.76,74.64,79.72,4.56,6.07,313000,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":73,"percent_change":73,"volume":1386,"transactions":9,"vwap":1385},"2026-02-25",76.07,72.84,75.16,239500,{"date":1388,"open":1389,"high":655,"low":1390,"close":1391,"change":1392,"percent_change":1225,"volume":1393,"transactions":9,"vwap":1391},"2026-02-24",76.71,74.89,75.15,-0.43,208500,{"date":1395,"open":593,"high":1396,"low":680,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-23",79.48,75.58,-3.43,-4.34,106300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":797,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-20",78.74,80.15,76.53,79.010002,0.34,147400,{"date":1410,"open":623,"high":1411,"low":1412,"close":1403,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1403},"2026-02-19",79.099998,77.29,0.66,0.85,131100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-18",76.080002,78.52,75.98,78.080002,2.14,2.82,107700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":902,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-17",77.46,78.22,75.79,75.94,-1.39,136600,{"date":1434,"open":1435,"high":1436,"low":1370,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-13",76.28,77.6,77.010002,1.41,1.87,218800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-12",78.29,79.71,75.13,75.6,-2.82,-3.6,194700,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-11",87.84,78.029999,78.42,-8.75,-10.04,196900,{"date":1459,"open":1460,"high":1461,"low":460,"close":1462,"change":1179,"percent_change":885,"volume":1463,"transactions":9,"vwap":1462},"2026-02-10",86.23,87.67,87.17,122400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":478,"change":1256,"percent_change":1469,"volume":1470,"transactions":9,"vwap":478},"2026-02-09",87.55,88.78,85.45,-0.83,156900,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1010,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-06",88.77,89.26,86.53,87.07,-1.44,186500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-05",90.98,91.2,87.93,88.34,-2.48,-2.73,109000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":807,"volume":1495,"transactions":9,"vwap":1493},"2026-02-04",90.74,91.68,89.099998,90.82,1.13,95800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-03",93.47,93.88,88.050003,89.69,-4.08,-4.35,121300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":183,"percent_change":17,"volume":1511,"transactions":9,"vwap":1510},"2026-02-02",92.7,94.4,91.82,93.77,104800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-30",90.97,93.34,90.14,93.25,2.22,2.44,123900,{"date":1522,"open":1523,"high":1524,"low":359,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-29",92.92,93.9,91.029999,-1.38,-1.49,122700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":141,"percent_change":1535,"volume":1424,"transactions":9,"vwap":1534},"2026-01-28",93.86,95.2,91.44,92.41,-1.19,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1065,"percent_change":854,"volume":1541,"transactions":9,"vwap":1540},"2026-01-27",94.76,93.4,93.52,75900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1109,"volume":1549,"transactions":9,"vwap":1547},"2026-01-26",96.23,96.62,90.79,94.77,-2.31,138600,{"date":1551,"open":1552,"high":30,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-23",96.07,95.76,97.080002,1.12,1.17,189300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":82,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-22",95.84,97.53,95.56,95.96,0.13,187800,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1560,"change":1570,"percent_change":886,"volume":1571,"transactions":9,"vwap":1560},"2026-01-21",94.68,96.52,1.31,141100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-20",95.49,96.57,94.36,94.53,-2.1,-2.17,145000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":279,"percent_change":413,"volume":1587,"transactions":9,"vwap":1586},"2026-01-16",97.72,97.96,95.4,96.63,110600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":674,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-15",94.75,97.8,89.63,96.92,2.25,153500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1439,"volume":1603,"transactions":9,"vwap":1601},"2026-01-14",93.7,95.33,91.33,94.79,1.74,142100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":788,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-13",94.2,94.37,92.82,93.050003,-0.65,82800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-12",93.31,94.99,90.95,93.66,-0.22,-0.23,122000,{"date":1622,"open":1623,"high":1524,"low":1624,"close":1499,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1499},"2026-01-09",92.63,91.34,1.44,1.56,119100,{"date":1629,"open":1630,"high":1609,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-08",87.27,92.44,4.67,5.32,222600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1009,"percent_change":902,"volume":1641,"transactions":9,"vwap":1640},"2026-01-07",88.74,89.42,86.21,87.77,161200,{"date":1643,"open":1644,"high":1645,"low":1630,"close":1646,"change":1647,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-06",88.12,89.29,88.72,0,114000,{"date":1650,"open":460,"high":1651,"low":1652,"close":1646,"change":942,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1646},"2026-01-05",89.65,84.96,4,88500,{"date":1656,"open":1657,"high":1658,"low":1659,"close":460,"change":73,"percent_change":73,"volume":1660,"transactions":9,"vwap":460},"2026-01-02",85.3,85.71,84.33,92300,{"date":1662,"open":448,"high":1663,"low":1664,"close":1657,"change":1535,"percent_change":1526,"volume":1665,"transactions":9,"vwap":1657},"2025-12-31",86.75,85.14,70900,{"date":1667,"open":1668,"high":1669,"low":391,"close":1670,"change":1286,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-12-30",87.92,89.11,86.49,-2.35,96300,{"date":1674,"open":212,"high":1675,"low":1676,"close":361,"change":1677,"percent_change":1678,"volume":872,"transactions":9,"vwap":361},"2025-12-29",88.99,85.63,2.39,2.77,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":413,"percent_change":1157,"volume":1685,"transactions":9,"vwap":1684},"2025-12-26",86.58,86.65,85.55,86.18,72600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1001,"percent_change":838,"volume":1692,"transactions":9,"vwap":1691},"2025-12-24",85.42,86.94,85.050003,86.48,44200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1090,"percent_change":1170,"volume":1699,"transactions":9,"vwap":1698},"2025-12-23",85.52,86.050003,84.24,85.56,112400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1133,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-22",85.57,87.24,85.46,85.66,0.25,108100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1468,"change":699,"percent_change":1255,"volume":1713,"transactions":9,"vwap":1468},"2025-12-19",85.58,87.089996,84.52,147200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1324,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-18",86.77,88.58,85.24,85.86,-0.69,161600,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1431,"volume":1729,"transactions":9,"vwap":1727},"2025-12-17",87.32,88.47,86.17,86.46,-1.22,167000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1555,"volume":1737,"transactions":9,"vwap":1735},"2025-12-16",87.2,88.25,85.35,87.68,0.97,226900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":878,"volume":1745,"transactions":9,"vwap":1743},"2025-12-15",87.15,87.94,85.51,86.71,-0.37,121900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-12-12",89.77,89.91,86.84,87.080002,-2.02,-2.27,166600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1492,"change":1760,"percent_change":1248,"volume":1761,"transactions":9,"vwap":1492},"2025-12-11",86.93,89.19,86.11,2.57,199800,{"date":1763,"open":92,"high":1764,"low":1765,"close":1475,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1475},"2025-12-10",86.89,82.48,3.38,4.06,241600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1413,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-09",82.47,83.65,81.4,83.15,0.8,155200,{"date":1778,"open":1779,"high":225,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-08",84.83,82.19,82.49,-2.57,-3.02,195600,{"date":1786,"open":1787,"high":48,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-05",84.61,83.37,85.059998,-0.31,-0.36,128900,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":625,"volume":1799,"transactions":9,"vwap":1797},"2025-12-04",84.010002,86.85,85.37,1.76,184300,{"date":1801,"open":1802,"high":1772,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-03",81.18,81.15,83.61,2,2.45,135100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-02",79.73,82.9,78.79,81.61,3.74,4.8,232500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":341,"percent_change":1618,"volume":1823,"transactions":9,"vwap":1822},"2025-12-01",77.83,78.87,76.79,77.87,150200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1341,"percent_change":1535,"volume":1830,"transactions":9,"vwap":1829},"2025-11-28",78.82,79.18,77.8,78.040001,104600,{"date":1832,"open":1833,"high":1834,"low":1345,"close":1835,"change":1178,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-26",78.24,79.23,78.98,0.7,141400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1798,"percent_change":641,"volume":1844,"transactions":9,"vwap":1843},"2025-11-25",77.27,79.4,77.11,78.43,181000,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":173,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-24",77.95,78,75.75,76.67,-1.73,147000,{"date":1854,"open":1855,"high":1403,"low":1856,"close":1857,"change":1858,"percent_change":1805,"volume":1859,"transactions":9,"vwap":1857},"2025-11-21",76.61,76.45,78.019997,1.53,139600,{"date":1861,"open":1862,"high":1863,"low":1370,"close":1337,"change":73,"percent_change":73,"volume":1864,"transactions":9,"vwap":1337},"2025-11-20",76.8,77.58,196000,{"date":1866,"open":1867,"high":1820,"low":1868,"close":1869,"change":1256,"percent_change":431,"volume":1870,"transactions":9,"vwap":1869},"2025-11-19",76.78,75.99,76.48,176400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1178,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-18",77.050003,78.53,76.21,77.2,0.72,181500,{"date":1880,"open":1881,"high":1355,"low":1882,"close":573,"change":1883,"percent_change":1271,"volume":1884,"transactions":9,"vwap":573},"2025-11-17",77.91,76.52,-1.4,166100,{"date":1886,"open":1887,"high":1827,"low":1888,"close":1889,"change":1535,"percent_change":1300,"volume":1890,"transactions":9,"vwap":1889},"2025-11-14",77.71,76.62,78.050003,205600,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":543,"volume":1898,"transactions":9,"vwap":1896},"2025-11-13",79.22,80.81,78.73,79.24,0.39,157900,{"date":1900,"open":1404,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1463,"transactions":9,"vwap":1903},"2025-11-12",81.2,78.54,78.85,-1.33,-1.66,{"date":1907,"open":119,"high":1908,"low":1909,"close":1910,"change":758,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-11-11",83.87,78.5,80.18,-3.56,163500,{"date":1914,"open":1915,"high":1916,"low":1803,"close":22,"change":1917,"percent_change":1162,"volume":1918,"transactions":9,"vwap":22},"2025-11-10",81.91,84.2,1.33,263300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":952,"volume":1926,"transactions":9,"vwap":1924},"2025-11-07",81.59,82.27,80.2,81.81,0.35,214000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1851,"percent_change":1286,"volume":1933,"transactions":9,"vwap":1932},"2025-11-06",82.84,82.93,80.42,81.46,270200,{"date":1935,"open":1936,"high":1804,"low":1937,"close":1938,"change":1140,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-05",80.87,80.56,83.19,3.14,234500,{"date":1942,"open":1943,"high":1944,"low":1406,"close":1945,"change":1035,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-04",79.11,82.33,80.66,2.15,282400,{"date":1949,"open":1950,"high":1951,"low":1812,"close":1952,"change":854,"percent_change":471,"volume":1953,"transactions":9,"vwap":1952},"2025-11-03",80.48,81.019997,78.96,190900,{"date":1955,"open":1956,"high":1813,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-31",77.47,72.029999,80.28,-5.18,-6.06,501100,{"date":1963,"open":530,"high":1727,"low":1964,"close":1704,"change":523,"percent_change":1118,"volume":1965,"transactions":9,"vwap":1704},"2025-10-30",84.68,199200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-29",87.41,88.68,85,85.59,-2.55,-2.89,229600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":205,"percent_change":206,"volume":1981,"transactions":9,"vwap":1980},"2025-10-28",87.19,89.41,86.62,88.14,332300,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1741,"change":1579,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1741},"2025-10-27",90.059998,87.66,-2.41,178600,{"date":1989,"open":1990,"high":1990,"low":1670,"close":1991,"change":918,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-24",91.23,90.11,-0.8,241400,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-23",89.87,91.42,89.59,90.84,1.28,1.43,81000,{"date":2004,"open":1514,"high":2005,"low":2006,"close":2007,"change":706,"percent_change":1271,"volume":2008,"transactions":9,"vwap":2007},"2025-10-22",91.61,89.32,89.56,122100,{"date":2010,"open":2011,"high":2012,"low":1748,"close":2013,"change":301,"percent_change":183,"volume":2014,"transactions":9,"vwap":2013},"2025-10-21",90.69,91.29,91.19,80000,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-20",88.17,91.089996,90.72,2.55,2.89,112600,{"date":2024,"open":2025,"high":2026,"low":215,"close":2017,"change":1187,"percent_change":1439,"volume":2027,"transactions":9,"vwap":2017},"2025-10-17",86.31,88.24,149700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1706,"volume":2035,"transactions":9,"vwap":2033},"2025-10-16",86.81,87.31,85.49,86.55,0.22,189000,{"date":2037,"open":1681,"high":2038,"low":460,"close":2039,"change":1224,"percent_change":216,"volume":2040,"transactions":9,"vwap":2039},"2025-10-15",88.55,86.33,151000,{"date":2042,"open":448,"high":2043,"low":1688,"close":1743,"change":683,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1743},"2025-10-14",87.65,-0.16,260300,{"date":2047,"open":192,"high":2048,"low":1658,"close":1796,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1796},"2025-10-13",87.86,0.31,0.36,177700,{"date":2053,"open":327,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-10",89.3,86.2,86.54,-1.76,-1.99,225000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-09",92.37,92.5,87.51,88.3,-4.3,-4.64,195400,{"date":2070,"open":1609,"high":2071,"low":2072,"close":2073,"change":1132,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-08",93.22,91.84,92.6,0.16,100600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":393,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-10-07",94.71,94.96,92.21,92.45,-2.26,154000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":563,"percent_change":301,"volume":1707,"transactions":9,"vwap":2089},"2025-10-06",94.24,95.28,93.78,94.59,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":815,"percent_change":205,"volume":2096,"transactions":9,"vwap":2095},"2025-10-03",94.16,95.66,94.010002,94.15,155100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":93,"volume":2104,"transactions":9,"vwap":2102},"2025-10-02",94.39,94.89,92.69,93.96,-0.53,102700,{"date":2106,"open":1523,"high":1568,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":1511,"transactions":9,"vwap":2108},"2025-10-01",91.85,94.49,1.69,1.82,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":413,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-30",92.75,94.019997,92.43,92.8,-0.32,162200,{"date":2120,"open":2071,"high":2121,"low":2072,"close":2122,"change":1026,"percent_change":1026,"volume":2123,"transactions":9,"vwap":2122},"2025-09-29",94.27,93.099998,188300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1414,"percent_change":1001,"volume":2130,"transactions":9,"vwap":2129},"2025-09-26",92.71,93.29,91.6,93.040001,108400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-09-25",94.6,95.63,90.56,92.19,-2.66,-2.8,163700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":1877,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-24",94.33,95.74,93.67,94.85,0.76,118200,{"date":2149,"open":2150,"high":2151,"low":1498,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-23",96.6,97.63,94.13,-1.87,-1.95,293900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1414,"volume":2163,"transactions":9,"vwap":2161},"2025-09-22",95.38,96.36,94,96,0.81,252900,{"date":2165,"open":2166,"high":2167,"low":450,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-09-19",97.92,98.68,95.19,-2.58,-2.64,224100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-09-18",96.81,98.49,96.34,97.77,1.16,1.2,137800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-17",100.19,101.5,96.48,96.61,-3.97,-3.95,185100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":822,"percent_change":822,"volume":2196,"transactions":9,"vwap":2195},"2025-09-16",99.7,101.010002,99.050003,100.58,254200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2192,"change":1897,"percent_change":1897,"volume":2202,"transactions":9,"vwap":2192},"2025-09-15",99.010002,101.089996,98.23,336700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":310,"volume":2210,"transactions":9,"vwap":2208},"2025-09-12",98.99,100.010002,97.84,99.31,0.45,164900,{"date":2212,"open":1563,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-11",99.099998,95.07,98.86,2.9,3.02,129400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":1563,"change":1357,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1563},"2025-09-10",95.93,96.67,94.12,-0.28,250900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":1544,"change":667,"percent_change":2146,"volume":2231,"transactions":9,"vwap":1544},"2025-09-09",95.5,96.83,94.42,141900,{"date":2233,"open":2214,"high":449,"low":2234,"close":2228,"change":1196,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2228},"2025-09-08",93.48,0.3,122200,{"date":2238,"open":2099,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-05",96.040001,93.37,95.21,0.89,0.94,116800,{"date":2246,"open":2143,"high":2247,"low":2248,"close":2249,"change":597,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-04",97.48,92.94,94.32,-1.92,113900,{"date":2253,"open":2254,"high":2255,"low":1585,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-03",99.26,100.95,96.17,-3.63,-3.64,238900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":624,"volume":2267,"transactions":9,"vwap":2265},"2025-09-02",97.81,100.07,97.5,99.8,1.58,145200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1156,"percent_change":1156,"volume":2274,"transactions":9,"vwap":2273},"2025-08-29",98.87,99.6,97.86,98.22,72900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1431,"percent_change":1431,"volume":2281,"transactions":9,"vwap":2280},"2025-08-28",99.85,99.92,96.43,98.46,112800,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2277,"change":2286,"percent_change":1001,"volume":2287,"transactions":9,"vwap":2277},"2025-08-27",98.52,100.080002,0.91,101200,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2292,"change":1133,"percent_change":1133,"volume":2293,"transactions":9,"vwap":2292},"2025-08-26",99.78,97.89,98.94,105800,{"date":2295,"open":2296,"high":2297,"low":2291,"close":2298,"change":470,"percent_change":470,"volume":2299,"transactions":9,"vwap":2298},"2025-08-25",100.14,100.68,98.73,122900,{"date":2301,"open":2302,"high":39,"low":2303,"close":2296,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2296},"2025-08-22",98.75,98.13,2.04,2.08,138900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":1407,"volume":2314,"transactions":9,"vwap":2312},"2025-08-21",97.33,98.84,97.11,98.099998,0.33,132000,{"date":2316,"open":2317,"high":2318,"low":1554,"close":2177,"change":2319,"percent_change":1535,"volume":2320,"transactions":9,"vwap":2177},"2025-08-20",98.95,99.77,-1.18,128000,{"date":2322,"open":2323,"high":2278,"low":2324,"close":2317,"change":2325,"percent_change":2146,"volume":2326,"transactions":9,"vwap":2317},"2025-08-19",98.66,98.25,0.75,182900,{"date":2328,"open":2329,"high":2330,"low":2151,"close":2331,"change":2332,"percent_change":2332,"volume":1878,"transactions":9,"vwap":2331},"2025-08-18",98,99.23,98.2,-0.2,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1090,"percent_change":1090,"volume":2339,"transactions":9,"vwap":2338},"2025-08-15",99,101.34,97.74,98.4,330000,{"date":2341,"open":2342,"high":2205,"low":2311,"close":2343,"change":2344,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-14",98.44,98.5,-1.16,216900,{"date":2347,"open":2348,"high":2349,"low":1615,"close":2350,"change":1125,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-08-13",95.72,99.98,99.66,4.21,272100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2134,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2134},"2025-08-12",94.14,96.22,93.21,1.23,1.3,217300,{"date":2362,"open":2363,"high":2364,"low":2365,"close":1508,"change":216,"percent_change":331,"volume":2366,"transactions":9,"vwap":1508},"2025-08-11",95.11,95.92,93.36,215800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1760,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-08",92.080002,95.29,91.89,94.84,2.79,310900,{"date":2376,"open":2377,"high":2378,"low":359,"close":2379,"change":1187,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-08-07",91.099998,94.5,92.27,1.79,304500,{"date":2383,"open":1525,"high":1509,"low":2384,"close":409,"change":951,"percent_change":1196,"volume":2385,"transactions":9,"vwap":409},"2025-08-06",88.85,286300,{"date":2387,"open":2388,"high":2389,"low":1592,"close":2390,"change":300,"percent_change":301,"volume":2391,"transactions":9,"vwap":2390},"2025-08-05",89.67,91.36,90.39,184900,{"date":2393,"open":1466,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-04",90.64,87.010002,89.97,1.52,1.72,238700,{"date":2401,"open":372,"high":2160,"low":2402,"close":2403,"change":1378,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-08-01",85.010002,88.45,5.44,602800,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":1018,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-31",81.95,85.94,83.89,1.34,242400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":238,"percent_change":364,"volume":2419,"transactions":9,"vwap":2418},"2025-07-30",83.33,84.099998,82.099998,82.78,98300,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":773,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-07-29",84.89,83.26,83.63,-0.9,137700,{"date":2428,"open":204,"high":204,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-07-28",83.85,84.39,-1.69,-1.96,154700,{"date":2435,"open":2436,"high":234,"low":2437,"close":2438,"change":1170,"percent_change":683,"volume":1852,"transactions":9,"vwap":2438},"2025-07-25",85.9,84.9,86.080002,{"date":2440,"open":1696,"high":2441,"low":2442,"close":2055,"change":132,"percent_change":1324,"volume":2443,"transactions":9,"vwap":2055},"2025-07-24",87.3,85.029999,91600,{"date":2445,"open":1468,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-23",86.87,85.43,86.72,2.02,2.38,85100,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2456,"change":1019,"percent_change":2110,"volume":2457,"transactions":9,"vwap":2456},"2025-07-22",83.35,85.8,84.7,130100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":1938,"change":279,"percent_change":1157,"volume":2463,"transactions":9,"vwap":1938},"2025-07-21",83.76,84.51,82.96,93900,{"date":2465,"open":2466,"high":1726,"low":90,"close":2467,"change":228,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-07-18",85.28,83.48,-1.43,110900,{"date":2471,"open":2416,"high":1759,"low":2416,"close":2472,"change":1877,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-17",84.69,0.86,195700,{"date":2476,"open":2477,"high":1705,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-16",85.23,83.4,83.97,-0.97,-1.14,129700,{"date":2484,"open":1500,"high":1500,"low":2485,"close":2486,"change":2487,"percent_change":1110,"volume":2488,"transactions":9,"vwap":2486},"2025-07-15",84.66,84.94,-2.86,149800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":206,"percent_change":951,"volume":2495,"transactions":9,"vwap":2494},"2025-07-14",87.56,88.97,87.38,87.8,178500,{"date":2497,"open":182,"high":419,"low":1664,"close":2498,"change":2250,"percent_change":513,"volume":2499,"transactions":9,"vwap":2498},"2025-07-11",87.57,313300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":170,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":170},"2025-07-10",88.65,90.54,88.56,0.58,0.65,226000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1706,"percent_change":739,"volume":2514,"transactions":9,"vwap":2513},"2025-07-09",88.36,89.059998,87.26,88.91,105900,{"date":2516,"open":1500,"high":359,"low":2517,"close":2518,"change":797,"percent_change":2049,"volume":2519,"transactions":9,"vwap":2518},"2025-07-08",87.71,88.66,123500,{"date":2521,"open":2522,"high":2523,"low":1466,"close":402,"change":2524,"percent_change":1241,"volume":2525,"transactions":9,"vwap":402},"2025-07-07",87.6,89.019997,-0.04,101300,{"date":2527,"open":276,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":815,"volume":2532,"transactions":9,"vwap":2530},"2025-07-03",89.43,88.040001,88.43,0.17,53300,{"date":2534,"open":2395,"high":2535,"low":226,"close":2536,"change":2537,"percent_change":807,"volume":2538,"transactions":9,"vwap":2536},"2025-07-02",88.61,88.26,1.1,101800,{"date":2540,"open":1787,"high":2541,"low":1787,"close":2542,"change":1806,"percent_change":2021,"volume":2543,"transactions":9,"vwap":2542},"2025-07-01",88.52,87.16,192300,{"date":2545,"open":2546,"high":214,"low":2547,"close":2548,"change":2209,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-30",84.32,83.67,84.71,0.53,151800,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":1009,"percent_change":141,"volume":2556,"transactions":9,"vwap":2555},"2025-06-27",85.16,83.040001,84.26,660300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":151,"change":2411,"percent_change":960,"volume":2562,"transactions":9,"vwap":151},"2025-06-26",84.44,85.26,83.51,148100,{"date":2564,"open":2565,"high":2566,"low":2423,"close":1908,"change":1241,"percent_change":352,"volume":2567,"transactions":9,"vwap":1908},"2025-06-25",83.84,85.39,77100,{"date":2569,"open":2570,"high":2571,"low":1774,"close":2572,"change":82,"percent_change":83,"volume":2573,"transactions":9,"vwap":2572},"2025-06-24",83.99,84.82,83.92,83600,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":838,"percent_change":1570,"volume":2580,"transactions":9,"vwap":2579},"2025-06-23",82.79,83.94,82.010002,83.8,123300,{"date":2582,"open":2583,"high":2583,"low":2408,"close":2584,"change":2585,"percent_change":855,"volume":2586,"transactions":9,"vwap":2584},"2025-06-20",84.54,82.72,-1.6,168400,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2546,"change":93,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2546},"2025-06-18",84.73,86,83.49,-0.66,123400,{"date":2595,"open":151,"high":2596,"low":469,"close":2597,"change":658,"percent_change":1431,"volume":2598,"transactions":9,"vwap":2597},"2025-06-17",86.24,84.88,91100,{"date":2600,"open":1703,"high":2601,"low":2402,"close":2438,"change":403,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2438},"2025-06-16",87.28,-1.15,119600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":1751,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":1751},"2025-06-13",87.62,89.14,85.73,-1.03,-1.17,180200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":1422,"volume":2619,"transactions":9,"vwap":2617},"2025-06-12",86.089996,88.23,84.98,88.11,1.85,118400,{"date":2621,"open":2622,"high":2623,"low":1652,"close":2624,"change":17,"percent_change":2506,"volume":2625,"transactions":9,"vwap":2624},"2025-06-11",86.61,86.96,86.26,211700,{"date":2627,"open":2628,"high":2628,"low":2616,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-06-10",87.22,85.7,1.88,2.24,203700,{"date":2634,"open":2456,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":331,"volume":2163,"transactions":9,"vwap":2637},"2025-06-09",85.38,83.18,83.82,-0.39,{"date":2640,"open":2641,"high":61,"low":2642,"close":2643,"change":2266,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-06",83.31,82.14,84.21,1.91,138800,{"date":2647,"open":2636,"high":2636,"low":50,"close":2648,"change":878,"percent_change":217,"volume":2649,"transactions":9,"vwap":2648},"2025-06-05",82.63,117500,{"date":2651,"open":2429,"high":2652,"low":2653,"close":2654,"change":902,"percent_change":1010,"volume":2655,"transactions":9,"vwap":2654},"2025-06-04",84.37,82.73,83.050003,117300,{"date":2657,"open":2658,"high":151,"low":2659,"close":490,"change":625,"percent_change":1760,"volume":1449,"transactions":9,"vwap":490},"2025-06-03",82.31,81.45,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2578,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2578},"2025-06-02",85.47,85.62,81.79,-3.91,-4.55,187300,{"date":2669,"open":2670,"high":2671,"low":1964,"close":2672,"change":2673,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-05-30",85.83,86.38,85.92,-0.02,167500,{"date":2676,"open":1970,"high":2677,"low":2678,"close":2409,"change":2359,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2409},"2025-05-29",86.36,84.86,1.54,125700,{"date":2682,"open":2683,"high":2684,"low":2559,"close":2685,"change":2686,"percent_change":2687,"volume":1912,"transactions":9,"vwap":2685},"2025-05-28",86.57,86.76,84.64,-2.11,-2.43,{"date":2689,"open":2690,"high":2691,"low":2692,"close":1663,"change":2001,"percent_change":258,"volume":1713,"transactions":9,"vwap":1663},"2025-05-27",85.77,87.35,84.19,{"date":2694,"open":2031,"high":2031,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-05-23",84.67,85.32,-2.68,-3.05,275500,{"date":2701,"open":1750,"high":2702,"low":2703,"close":247,"change":1775,"percent_change":1001,"volume":2704,"transactions":9,"vwap":247},"2025-05-22",88.099998,85.99,180100,{"date":2706,"open":2707,"high":2708,"low":2677,"close":1732,"change":1010,"percent_change":1477,"volume":2709,"transactions":9,"vwap":1732},"2025-05-21",87.36,87.9,215500,{"date":2711,"open":1462,"high":2712,"low":2713,"close":1725,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":1725},"2025-05-20",88.71,86.97,1.24,1.42,151700,{"date":2718,"open":1985,"high":2719,"low":59,"close":190,"change":270,"percent_change":1294,"volume":2720,"transactions":9,"vwap":190},"2025-05-19",88.37,114500,{"date":2722,"open":2723,"high":2724,"low":2628,"close":2725,"change":2726,"percent_change":1325,"volume":2059,"transactions":9,"vwap":2725},"2025-05-16",87.91,89.029999,87.78,-0.7,{"date":2728,"open":2560,"high":2535,"low":1664,"close":265,"change":642,"percent_change":2729,"volume":2730,"transactions":9,"vwap":265},"2025-05-15",3.5,198000,{"date":2732,"open":2447,"high":2690,"low":2733,"close":2032,"change":788,"percent_change":1340,"volume":2734,"transactions":9,"vwap":2032},"2025-05-14",83.43,232100,{"date":2736,"open":2737,"high":2738,"low":2696,"close":2739,"change":1986,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-13",88.92,89.5,86.099998,-2.72,168100,{"date":2743,"open":2744,"high":2384,"low":2745,"close":2746,"change":2644,"percent_change":63,"volume":2747,"transactions":9,"vwap":2746},"2025-05-12",87.5,85.82,88.51,202400,{"date":2749,"open":1977,"high":2043,"low":2750,"close":2751,"change":789,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-05-09",86.010002,86.6,-0.96,225300,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-05-08",84.48,87.49,84.089996,87.44,3.06,3.63,187100,{"date":2764,"open":1690,"high":2696,"low":2765,"close":2766,"change":1169,"percent_change":1264,"volume":2767,"transactions":9,"vwap":2766},"2025-05-07",83.52,84.38,199000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-05-06",81.080002,84.72,80.72,84.46,3.4,4.19,252300,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2179,"percent_change":382,"volume":2783,"transactions":9,"vwap":2782},"2025-05-05",80.22,81.17,79.75,81.059998,345500,{"date":2785,"open":2466,"high":2466,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-05-02",79.15,79.86,-5.42,-6.36,452600,{"date":2792,"open":2793,"high":2455,"low":2794,"close":2466,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2466},"2025-05-01",84.55,82.87,0.32,0.38,290000,{"date":2799,"open":2800,"high":2662,"low":2467,"close":1652,"change":2050,"percent_change":952,"volume":2801,"transactions":9,"vwap":1652},"2025-04-30",84.29,241200,{"date":2803,"open":2608,"high":1684,"low":2583,"close":2804,"change":2805,"percent_change":854,"volume":2806,"transactions":9,"vwap":2804},"2025-04-29",84.6,-1.13,174800,{"date":2808,"open":214,"high":2809,"low":2810,"close":2608,"change":73,"percent_change":73,"volume":2811,"transactions":9,"vwap":2608},"2025-04-28",86.040001,84.23,103200,{"date":2813,"open":2455,"high":2455,"low":2460,"close":2814,"change":523,"percent_change":1118,"volume":1120,"transactions":9,"vwap":2814},"2025-04-25",85.72,{"date":2816,"open":2817,"high":1977,"low":2415,"close":2818,"change":2359,"percent_change":2679,"volume":1987,"transactions":9,"vwap":2818},"2025-04-24",84.84,85.85,{"date":43,"open":2820,"high":2820,"low":2821,"close":2793,"change":2250,"percent_change":248,"volume":2822,"transactions":9,"vwap":2793},86.47,83.73,167300,{"status":2824,"indices":2825,"watchlist":2863,"sectors":2883,"benchmarks":2932},"success",[2826,2833,2840,2845,2851,2857],{"symbol":2827,"name":2828,"price":2829,"change":2830,"pct_change":1413,"is_up":2831,"sparkline":2832,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2834,"name":2835,"price":2836,"change":2837,"pct_change":2838,"is_up":2831,"sparkline":2839,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2841,"name":2842,"price":2843,"change":360,"pct_change":893,"is_up":2831,"sparkline":2844,"date":5},"DJI","DOW JONES",51268,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2846,"name":2847,"price":2848,"change":2849,"pct_change":1332,"is_up":2831,"sparkline":2850,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2852,"name":2853,"price":2854,"change":2855,"pct_change":1413,"is_up":2831,"sparkline":2856,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2858,"name":2859,"price":2860,"change":1133,"pct_change":2861,"is_up":2831,"sparkline":2862,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2864,2871,2876],{"symbol":2865,"name":2866,"price":2867,"change":2868,"pct_change":2869,"is_up":2831,"sparkline":2870,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2872,"name":2873,"price":2874,"change":1992,"pct_change":1156,"is_up":14,"sparkline":2875,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2877,"name":2878,"price":2879,"change":2880,"pct_change":2881,"is_up":2831,"sparkline":2882,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2884,2888,2892,2896,2900,2905,2910,2915,2919,2924,2928],{"name":2885,"etf":2886,"change":17,"price":2887,"is_up":2831},"Technology","XLK",200.93,{"name":2889,"etf":2890,"change":667,"price":2891,"is_up":2831},"Financials","XLF",53.88,{"name":2893,"etf":2894,"change":1877,"price":2895,"is_up":2831},"Healthcare","XLV",167.37,{"name":2897,"etf":2898,"change":1925,"price":2899,"is_up":2831},"Consumer Cycl","XLY",110.42,{"name":2901,"etf":2902,"change":2903,"price":2904,"is_up":2831},"Consumer Staples","XLP",0.63,81.04,{"name":2906,"etf":2907,"change":2908,"price":2909,"is_up":2831},"Energy","XLE",0.99,63.44,{"name":2911,"etf":2912,"change":2913,"price":2914,"is_up":2831},"Industrials","XLI",0.09,170.1,{"name":2916,"etf":2917,"change":1570,"price":2918,"is_up":2831},"Materials","XLB",49.5,{"name":2920,"etf":2921,"change":2922,"price":2923,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":2925,"etf":2926,"change":1925,"price":2927,"is_up":2831},"Utilities","XLU",39.97,{"name":2929,"etf":2930,"change":1556,"price":2931,"is_up":2831},"Comm Services","XLC",111.61,[2933,2937,2941,2945],{"ticker":2934,"name":2935,"price":2936,"change":104,"is_up":2831},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2938,"name":2939,"price":2940,"change":822,"is_up":2831},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2942,"name":2943,"price":2944,"change":205,"is_up":2831},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2946,"name":2947,"price":2948,"change":1413,"is_up":2831},"IWM","iShares Russell 2000",283.39]