[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-THD":3,"stock-historical-THD":30,"homepage-market-summary":2535},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"THD","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares MSCI Thailand ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7766,3.429586,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},71.17,71.06,71.29,70.95,71.8,-0.63,-0.88,82407.862913,75.17,57.52,95535.2091641111,77.3,4660,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},48.080002,92998,33944272.709356,33.43,"2025-04-28",[41,44,54,64,75,85,96,107,118,129,139,150,160,169,179,190,200,210,220,230,241,251,262,272,281,290,301,311,319,330,340,349,360,370,380,389,398,407,417,426,434,442,451,460,468,477,487,496,505,514,524,534,541,550,559,568,577,586,596,604,611,619,627,635,642,650,658,662,668,672,680,687,694,702,710,718,726,734,737,742,747,754,760,767,772,778,784,791,798,805,812,818,825,831,836,842,845,851,856,864,869,876,880,888,896,904,912,919,926,932,939,947,954,961,969,976,984,992,1000,1007,1015,1022,1027,1032,1037,1041,1046,1051,1059,1066,1072,1081,1088,1095,1103,1110,1119,1128,1137,1145,1153,1162,1171,1178,1186,1193,1201,1209,1217,1224,1233,1240,1247,1255,1260,1268,1273,1280,1285,1291,1296,1300,1306,1313,1319,1325,1331,1337,1345,1352,1359,1367,1373,1379,1386,1394,1401,1408,1415,1422,1430,1438,1445,1453,1460,1467,1475,1481,1488,1497,1503,1510,1518,1524,1529,1535,1543,1550,1555,1561,1569,1576,1582,1588,1597,1602,1609,1615,1620,1623,1628,1635,1641,1647,1653,1658,1663,1670,1677,1683,1690,1696,1700,1706,1710,1716,1721,1726,1730,1733,1740,1746,1750,1759,1764,1769,1774,1782,1786,1793,1800,1804,1809,1815,1821,1829,1832,1839,1844,1849,1855,1861,1866,1869,1872,1878,1882,1887,1893,1899,1905,1910,1916,1919,1922,1927,1933,1940,1947,1952,1957,1964,1969,1973,1976,1982,1988,1994,2001,2008,2015,2020,2027,2033,2038,2045,2050,2057,2063,2068,2074,2080,2085,2090,2095,2100,2104,2108,2114,2121,2126,2134,2141,2146,2151,2157,2163,2169,2173,2180,2188,2195,2203,2210,2218,2225,2232,2237,2245,2252,2259,2266,2273,2280,2286,2292,2299,2305,2312,2319,2325,2331,2337,2343,2349,2356,2361,2365,2371,2377,2384,2391,2397,2404,2410,2418,2424,2430,2437,2443,2449,2455,2461,2467,2473,2477,2485,2493,2500,2507,2513,2519,2523,2528,2532],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},1522,71.0902,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-07",71.79,71.85,71.63,-0.11,-0.15,93392.254277,1362,71.7259,{"date":55,"open":47,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-06",71.97,71.757,71.91,0.43,0.6,14223.850426,520,71.878,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-05",71.4,71.67,71.39,71.48,-0.14,-0.2,23932.610983,649,71.525,{"date":76,"open":77,"high":46,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-02",71.54,71.295,71.62,0.93,1.32,52914.33508,722,71.3941,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-10-01",70.6,70.82,70.3,70.69,0.18,0.26,100788.941387,1284,70.5457,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-30",70.96,71.02,70.35,70.51,-1.82,-2.52,56997.95348,1050,70.6344,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-29",72.5,72.62,72.1865,72.33,-0.19,-0.26,35836.176193,846,72.3773,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-28",72.56,72.93,72.34,72.52,-1.01,-1.37,54369.351939,1237,72.614,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":91,"volume":136,"transactions":137,"vwap":138},"2026-09-25",73.39,73.68,73.29,73.53,0.13,74984.410648,652,73.3912,{"date":140,"open":141,"high":142,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-24",73.21,73.52,73.08,73.4,0.09,0.12,15456.685556,646,73.34,{"date":151,"open":152,"high":152,"low":153,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-23",73.89,73.14,73.31,-1.21,-1.62,27086.94137,787,73.4129,{"date":161,"open":152,"high":162,"low":152,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-22",74.74,74.52,1.03,1.4,205894.969316,5448,74.4052,{"date":170,"open":171,"high":172,"low":171,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-21",73.1,73.575,73.49,1.23,1.7,17579.397579,929,73.3973,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-18",72.265,72.32,72.05,72.26,-0.3,-0.41,21249.491617,504,72.1927,{"date":191,"open":192,"high":193,"low":194,"close":120,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-17",72.51,72.65,72.465,1.48,2.08,19492.482394,460,72.5513,{"date":201,"open":202,"high":203,"low":88,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-16",71.7,71.78,71.08,-1.31,-1.81,25516.729041,643,71.4196,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-15",72.66,72.67,72.39,-1.02,-1.39,15288.124303,519,72.4935,{"date":221,"open":222,"high":223,"low":212,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-14",72.86,73.66,73.41,-0.7,-0.94,718199.481516,710,73.4622,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-11",74.12,74.35,74.01,74.11,-0.06,-0.08,44817.019515,750,74.1768,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":23,"volume":248,"transactions":249,"vwap":250},"2026-09-10",74.2189,74.3505,74.05,74.17,-0.66,13173.758936,448,74.2272,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-09",74.9,75.04,74.73,74.83,-0.23,-0.31,173583.240786,560,75.0707,{"date":263,"open":264,"high":25,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-08",74.95,74.775,75.06,1.67,2.28,49497.93392,1236,75.0007,{"date":273,"open":224,"high":274,"low":275,"close":131,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-04",73.57,73.24,0.25,0.34,17814.392233,421,73.3952,{"date":282,"open":213,"high":283,"low":284,"close":153,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-03",73.17,72.5701,1.04,1.44,58542.91098,870,72.9957,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-02",71.99,72.15,71.93,72.1,0.37,0.52,107011.347325,456,72.0081,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":23,"volume":308,"transactions":309,"vwap":310},"2026-09-01",72.25,72.43,71.68,71.73,-0.64,97076.955638,1067,71.934,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":270,"vwap":315},"2026-08-31",72.55,72.3,72.37,0.08,0.11,44220.044894,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-28",72.94,72.96,72.17,72.29,-1.44,-1.95,28686.051816,554,72.445,{"date":331,"open":332,"high":333,"low":334,"close":333,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-27",73.36,73.73,73.3401,-0.02,-0.03,20884.461937,634,73.5996,{"date":341,"open":342,"high":343,"low":344,"close":343,"change":297,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-26",73.565,73.75,73.5048,0.71,13726.822972,518,73.6375,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-25",73.43,73.48,73.01,73.23,-0.24,-0.33,84024.760327,1124,73.3174,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-24",73.83,73.96,73.47,-1.29,-1.73,32705.360315,674,73.6801,{"date":371,"open":163,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-21",74.85,74.41,74.76,1.2,1.63,33088.033672,776,74.6622,{"date":381,"open":352,"high":382,"low":364,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-20",73.7,73.56,-0.25,-0.34,10402.099924,400,73.5539,{"date":390,"open":391,"high":392,"low":274,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":288,"vwap":397},"2026-08-19",73.84,73.87,73.81,0.36,0.49,40510.913069,73.716,{"date":399,"open":400,"high":333,"low":332,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-18",73.6101,73.45,-0.43,-0.58,24442.69036,408,73.532,{"date":408,"open":409,"high":410,"low":382,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-17",73.86,73.95,73.88,1.06,1.46,18028.523462,500,73.8494,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":384,"percent_change":385,"volume":423,"transactions":424,"vwap":425},"2026-08-14",72.95,72.98,72.8118,72.82,55261.949804,445,72.8488,{"date":427,"open":141,"high":428,"low":429,"close":430,"change":50,"percent_change":71,"volume":431,"transactions":432,"vwap":433},"2026-08-13",73.3,72.91,73.07,39784.973731,1010,73.0813,{"date":435,"open":224,"high":436,"low":437,"close":437,"change":438,"percent_change":59,"volume":439,"transactions":440,"vwap":441},"2026-08-12",73.498,73.22,0.31,32174.307579,449,73.3509,{"date":443,"open":444,"high":444,"low":445,"close":429,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-11",73.2,72.83,-0.79,-1.07,8657.768714,406,73.0216,{"date":452,"open":453,"high":454,"low":453,"close":382,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-10",73.51,73.879,0.07,0.1,14429.139448,514,73.7516,{"date":461,"open":462,"high":463,"low":332,"close":463,"change":464,"percent_change":164,"volume":465,"transactions":466,"vwap":467},"2026-08-07",73.38,73.63,0.75,45210.811125,364,73.469,{"date":469,"open":429,"high":470,"low":422,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-06",73.15,72.88,0.16,0.22,12164.078902,274,72.9908,{"date":478,"open":429,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-05",73.03,72.69,72.72,-0.67,-0.91,21515.375004,727,72.8662,{"date":488,"open":489,"high":490,"low":491,"close":131,"change":492,"percent_change":60,"volume":493,"transactions":494,"vwap":495},"2026-08-04",73.065,73.54,72.92,0.44,342892.601227,659,72.9592,{"date":497,"open":498,"high":499,"low":498,"close":419,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-03",72.85,73.095,-0.09,-0.12,18764.537572,429,72.9941,{"date":506,"open":507,"high":508,"low":304,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":485,"vwap":513},"2026-07-31",72.73,73.09,73.04,0.9,1.25,37844.594298,72.8317,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-30",71.52,72.255,72.14,0.63,0.88,49105.318818,377,71.9928,{"date":525,"open":46,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-29",72.24,71.45,71.51,-0.54,-0.75,31509.073428,620,71.7226,{"date":535,"open":536,"high":323,"low":79,"close":183,"change":146,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-28",71.66,0.17,19538.194897,946,71.9662,{"date":542,"open":543,"high":323,"low":544,"close":294,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-27",72.04,71.71,-0.9,-1.24,12102.842443,645,71.8791,{"date":551,"open":552,"high":479,"low":553,"close":445,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-24",72.68,72.64,0.42,0.58,17538.48529,359,72.7862,{"date":560,"open":183,"high":561,"low":562,"close":563,"change":564,"percent_change":482,"volume":565,"transactions":566,"vwap":567},"2026-07-23",72.525,72.01,72.41,-0.49,40289.541258,494,72.2989,{"date":569,"open":570,"high":571,"low":222,"close":572,"change":22,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-22",72.875,73.02,72.9,-0.86,17516.53888,388,72.9099,{"date":578,"open":490,"high":579,"low":580,"close":134,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",73.58,73.35,0.51,0.7,29027.83732,503,73.4607,{"date":587,"open":588,"high":589,"low":590,"close":571,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",73.28,73.32,72.8401,0.15,0.21,47075.235506,625,73.0581,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":236,"percent_change":237,"volume":601,"transactions":602,"vwap":603},"2026-07-17",72.81,73.185,72.87,11023.412621,366,73.0034,{"date":605,"open":553,"high":353,"low":553,"close":121,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-16",0.59,0.82,41507.779495,615,72.8626,{"date":612,"open":182,"high":613,"low":614,"close":122,"change":615,"percent_change":529,"volume":616,"transactions":617,"vwap":618},"2026-07-15",72.555,72.095,-0.39,48552.930911,1060,72.3906,{"date":620,"open":480,"high":509,"low":621,"close":507,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-14",72.545,0.4,0.55,25700.671872,516,72.7442,{"date":628,"open":313,"high":629,"low":630,"close":112,"change":631,"percent_change":384,"volume":632,"transactions":633,"vwap":634},"2026-07-13",72.635,72.23,-0.18,28335.337114,752,72.4123,{"date":636,"open":637,"high":222,"low":638,"close":192,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":192},"2026-07-10",72.59,72.4,0.48,0.67,70200,{"date":643,"open":644,"high":323,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-09",71.9,71.82,72.029999,1.1,1.55,19300,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":653},"2026-07-08",70.41,70.93,70.2,-0.97,-1.35,28400,{"date":659,"open":660,"high":660,"low":536,"close":644,"change":124,"percent_change":216,"volume":661,"transactions":9,"vwap":644},"2026-07-07",72.22,40400,{"date":663,"open":664,"high":121,"low":304,"close":429,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":429},"2026-07-06",72.53,1.29,1.8,49500,{"date":669,"open":294,"high":304,"low":670,"close":79,"change":59,"percent_change":60,"volume":671,"transactions":9,"vwap":79},"2026-07-02",71.27,75200,{"date":673,"open":674,"high":536,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-01",71.010002,70.99,71.19,-1.12,-1.55,45300,{"date":681,"open":48,"high":682,"low":48,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-30",72.36,72.31,1.5,2.12,52900,{"date":688,"open":88,"high":689,"low":690,"close":691,"change":175,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-06-29",71.12,70.44,70.81,2.46,99400,{"date":695,"open":696,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-26",69.26,69.72,69.11,-0.36,-0.52,49600,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":92,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-06-25",70,70.010002,69.14,69.47,0.38,24400,{"date":711,"open":712,"high":713,"low":714,"close":712,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":712},"2026-06-24",69.21,69.3,68.78,-0.07,-0.1,65500,{"date":719,"open":706,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-23",69.69,69.13,69.28,-2.18,-3.05,120400,{"date":727,"open":728,"high":729,"low":66,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-22",71.43,71.88,71.46,-0.85,-1.18,34200,{"date":735,"open":563,"high":480,"low":303,"close":683,"change":519,"percent_change":520,"volume":736,"transactions":9,"vwap":683},"2026-06-18",47400,{"date":738,"open":110,"high":739,"low":740,"close":305,"change":483,"percent_change":741,"volume":736,"transactions":9,"vwap":305},"2026-06-17",72.99,71.58,-1.25,{"date":743,"open":744,"high":744,"low":745,"close":637,"change":247,"percent_change":545,"volume":746,"transactions":9,"vwap":637},"2026-06-16",73.12,72.49,98700,{"date":748,"open":354,"high":332,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-15",73.040001,73.25,-1.28,-1.72,45100,{"date":755,"open":756,"high":757,"low":391,"close":758,"change":759,"percent_change":394,"volume":641,"transactions":9,"vwap":758},"2026-06-12",74.21,74.61,74.53,0.27,{"date":761,"open":600,"high":762,"low":598,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-11",74.36,74.26,1.96,2.71,63700,{"date":768,"open":769,"high":275,"low":323,"close":314,"change":770,"percent_change":700,"volume":771,"transactions":9,"vwap":314},"2026-06-10",72.74,-0.38,120700,{"date":773,"open":352,"high":774,"low":775,"close":552,"change":50,"percent_change":776,"volume":777,"transactions":9,"vwap":552},"2026-06-09",73.77,71.92,-0.21,187300,{"date":779,"open":444,"high":580,"low":780,"close":445,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":445},"2026-06-08",72.7,0.3,0.41,912500,{"date":785,"open":786,"high":134,"low":787,"close":664,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":664},"2026-06-05",73.42,72.38,-2.45,-3.27,99500,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":375,"volume":797,"transactions":9,"vwap":794},"2026-06-04",74.54,74.98,74.44,0.89,106700,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":530,"volume":804,"transactions":9,"vwap":802},"2026-06-03",74.39,73.79,74.089996,-0.56,47800,{"date":806,"open":807,"high":253,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-02",74.23,74.65,0.94,1.28,359000,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":276,"percent_change":277,"volume":817,"transactions":9,"vwap":816},"2026-06-01",74.029999,73.18,73.71,80000,{"date":819,"open":820,"high":821,"low":154,"close":822,"change":529,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-29",73.5,73.92,73.46,-0.73,97800,{"date":826,"open":437,"high":235,"low":437,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-28",74,0.61,0.83,78300,{"date":832,"open":352,"high":490,"low":833,"close":131,"change":828,"percent_change":834,"volume":835,"transactions":9,"vwap":131},"2026-05-27",73.16,0.84,24200,{"date":837,"open":838,"high":815,"low":780,"close":839,"change":840,"percent_change":92,"volume":841,"transactions":9,"vwap":839},"2026-05-26",72.75,72.78,0.19,115000,{"date":843,"open":214,"high":844,"low":314,"close":637,"change":591,"percent_change":592,"volume":671,"transactions":9,"vwap":637},"2026-05-22",72.63,{"date":846,"open":847,"high":552,"low":848,"close":849,"change":317,"percent_change":591,"volume":850,"transactions":9,"vwap":849},"2026-05-21",71.59,71.55,72.44,52100,{"date":852,"open":853,"high":552,"low":853,"close":112,"change":665,"percent_change":854,"volume":855,"transactions":9,"vwap":112},"2026-05-20",71.49,1.82,30000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":446,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-19",71.18,71.61,70.78,71.040001,-1.1,105600,{"date":865,"open":47,"high":47,"low":17,"close":866,"change":867,"percent_change":285,"volume":868,"transactions":9,"vwap":866},"2026-05-18",71.83,0.74,48000,{"date":870,"open":730,"high":730,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-15",70.97,71.089996,-2.11,-2.88,32700,{"date":877,"open":437,"high":579,"low":444,"close":444,"change":164,"percent_change":878,"volume":879,"transactions":9,"vwap":444},"2026-05-14",1.43,52200,{"date":881,"open":882,"high":883,"low":884,"close":323,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":323},"2026-05-13",71.5,72.19,71.34,1.95,2.78,112800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":447,"volume":895,"transactions":9,"vwap":893},"2026-05-12",70.11,70.43,69.67,70.22,-0.76,55600,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-11",71.14,71.31,70.98,-0.78,-1.09,31100,{"date":905,"open":906,"high":907,"low":740,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-08",71.69,71.84,71.76,0.56,0.79,35300,{"date":913,"open":849,"high":849,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-07",71.059998,71.2,-1.13,-1.56,91800,{"date":920,"open":921,"high":922,"low":907,"close":112,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":112},"2026-05-06",71.95,72.48,1.89,2.68,58400,{"date":927,"open":654,"high":928,"low":929,"close":690,"change":930,"percent_change":277,"volume":931,"transactions":9,"vwap":690},"2026-05-05",70.59,70.18,0.24,68400,{"date":933,"open":934,"high":872,"low":935,"close":654,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":654},"2026-05-04",70.68,69.95,-0.71,-1,118500,{"date":940,"open":941,"high":48,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-01",70.75,70.74,70.91,0.2,0.28,88600,{"date":948,"open":949,"high":860,"low":890,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-30",70.36,70.71,1.56,2.26,71200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":237,"percent_change":501,"volume":960,"transactions":9,"vwap":959},"2026-04-29",69.53,69.91,69.010002,69.15,61000,{"date":962,"open":712,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-28",69.52,68.97,69.23,-0.69,-0.99,59300,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":647,"volume":975,"transactions":9,"vwap":973},"2026-04-27",69.7,70.13,69.92,0.76,69900,{"date":977,"open":964,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-24",69.32,68.83,69.16,0.65,0.95,56500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":968,"transactions":9,"vwap":989},"2026-04-23",69,69.12,67.9,68.51,-1.84,-2.62,{"date":993,"open":994,"high":995,"low":996,"close":100,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":100},"2026-04-22",70.25,70.45,70.14,0.78,1.12,27800,{"date":1001,"open":928,"high":928,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-21",69.39,69.57,-0.96,-1.36,48300,{"date":1008,"open":942,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-20",70.87,70.46,70.53,-1.43,-1.99,57900,{"date":1016,"open":1017,"high":922,"low":1018,"close":1019,"change":998,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-17",71.75,71.53,71.96,1.58,195000,{"date":1023,"open":17,"high":17,"low":1024,"close":1025,"change":677,"percent_change":917,"volume":1026,"transactions":9,"vwap":1025},"2026-04-16",70.57,70.84,196400,{"date":1028,"open":491,"high":491,"low":866,"close":1019,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1019},"2026-04-15",-1.17,-1.6,1180700,{"date":1033,"open":480,"high":153,"low":212,"close":1034,"change":834,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-14",73.13,1.16,20200,{"date":1038,"open":528,"high":304,"low":730,"close":324,"change":555,"percent_change":1039,"volume":1040,"transactions":9,"vwap":324},"2026-04-13",0.81,98600,{"date":1042,"open":315,"high":315,"low":67,"close":544,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":544},"2026-04-10",0.47,0.66,55500,{"date":1047,"open":87,"high":202,"low":87,"close":1048,"change":1049,"percent_change":944,"volume":1050,"transactions":9,"vwap":1048},"2026-04-09",71.24,0.14,31400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-04-08",70.52,71.099998,70.15,2.9,4.25,267300,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":384,"volume":1065,"transactions":9,"vwap":1063},"2026-04-07",68.34,66.91,68.2,-0.17,133600,{"date":1067,"open":1061,"high":1068,"low":1069,"close":1070,"change":237,"percent_change":501,"volume":1071,"transactions":9,"vwap":1070},"2026-04-06",68.69,68.059998,68.37,34700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-02",67.48,68.56,67.36,68.45,-0.45,-0.65,28500,{"date":1082,"open":1083,"high":963,"low":1084,"close":1085,"change":1086,"percent_change":966,"volume":1087,"transactions":9,"vwap":1085},"2026-04-01",68.91,68.68,68.9,-0.48,76000,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-31",67.5,69.38,2.43,3.63,124300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":607,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-30",67.080002,67.21,66.54,66.95,1.24,68700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":297,"percent_change":910,"volume":1109,"transactions":9,"vwap":1108},"2026-03-27",66.14,66.88,66.059998,66.13,50100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-26",66.42,66.57,65.52,65.61,-1.7,-2.53,43900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-25",67.8,67.98,67.059998,67.31,1.99,3.05,108600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-24",65.23,65.71,64.92,65.32,-2.22,-3.29,69700,{"date":1138,"open":1062,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-23",68.040001,66.58,67.54,2.34,3.59,189800,{"date":1146,"open":1147,"high":1112,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-20",66.27,64.99,65.2,-0.84,-1.27,82400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-19",65,66.2,64.86,66.040001,0.57,0.87,79200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-18",66.51,66.6,65.34,65.47,-2.48,-3.65,51000,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1020,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-17",67.52,68.089996,67.95,2.38,88100,{"date":1179,"open":1180,"high":1140,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-16",65.88,65.85,66.37,1.07,1.64,133300,{"date":1187,"open":1188,"high":1062,"low":1189,"close":1190,"change":1191,"percent_change":483,"volume":1192,"transactions":9,"vwap":1190},"2026-03-13",66.21,65.18,65.3,-0.6,230800,{"date":1194,"open":1124,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-12",67.41,65.84,65.9,-1.11,-1.66,341600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":356,"volume":1208,"transactions":9,"vwap":1206},"2026-03-11",67.029999,67.43,66.71,67.010002,-0.22,100800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":395,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-10",67.07,68.22,66.93,67.23,0.73,395700,{"date":1218,"open":1219,"high":1220,"low":1132,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-09",65.54,66.74,1.05,1.6,159100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-06",65.74,66.3,65.53,65.69,-1.05,-1.57,228100,{"date":1234,"open":1235,"high":1121,"low":1236,"close":1220,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1220},"2026-03-05",67.29,66.29,-0.55,-0.82,261200,{"date":1241,"open":1242,"high":1243,"low":1165,"close":1235,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1235},"2026-03-04",66.89,67.47,-2.3,-3.31,300400,{"date":1248,"open":1249,"high":957,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-03",68.49,68.15,69.59,-1.91,-2.67,359300,{"date":1256,"open":900,"high":729,"low":928,"close":882,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":882},"2026-03-02",-3.55,-4.73,248300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":930,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-27",75,75.059998,74.81,75.050003,0.32,140800,{"date":1269,"open":1270,"high":1271,"low":807,"close":1264,"change":840,"percent_change":276,"volume":1272,"transactions":9,"vwap":1264},"2026-02-26",75.019997,75.029999,81700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":648,"percent_change":685,"volume":1279,"transactions":9,"vwap":1278},"2026-02-25",74.45,74.75,74.31,74.62,114300,{"date":1281,"open":471,"high":154,"low":1282,"close":430,"change":1283,"percent_change":520,"volume":1284,"transactions":9,"vwap":430},"2026-02-24",72.76,0.64,92900,{"date":1286,"open":683,"high":1287,"low":683,"close":304,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":304},"2026-02-23",72.8,0.03,0.04,111800,{"date":1292,"open":1019,"high":638,"low":644,"close":638,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":638},"2026-02-20",-0.32,-0.44,236100,{"date":1297,"open":304,"high":598,"low":683,"close":481,"change":413,"percent_change":1298,"volume":1299,"transactions":9,"vwap":481},"2026-02-19",2.05,135800,{"date":1301,"open":1302,"high":536,"low":872,"close":1303,"change":1304,"percent_change":1266,"volume":1305,"transactions":9,"vwap":1303},"2026-02-18",71.33,71.26,0.23,121000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1215,"percent_change":285,"volume":1312,"transactions":9,"vwap":1311},"2026-02-17",70.94,71.22,70.48,71.029999,85400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":89,"change":781,"percent_change":59,"volume":1318,"transactions":9,"vwap":89},"2026-02-13",70.07,70.47,69.74,270200,{"date":1320,"open":1009,"high":1321,"low":1322,"close":704,"change":640,"percent_change":1323,"volume":1324,"transactions":9,"vwap":704},"2026-02-12",71.11,69.88,0.97,284200,{"date":1326,"open":721,"high":1327,"low":1328,"close":1329,"change":510,"percent_change":81,"volume":1330,"transactions":9,"vwap":1329},"2026-02-11",69.43,68.79,69.33,94800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1207,"percent_change":1293,"volume":1336,"transactions":9,"vwap":1335},"2026-02-10",68.76,68.8,68.43,50500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1056,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-09",68.25,68.85,68.16,68.65,4.41,281800,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1118,"transactions":9,"vwap":1349},"2026-02-06",65.16,65.87,65.75,1.9,2.98,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":71,"percent_change":258,"volume":1358,"transactions":9,"vwap":1357},"2026-02-05",64.040001,64.25,63.67,63.85,70400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1215,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-04",64.22,64.28,63.74,64.050003,1.15,122300,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":438,"percent_change":395,"volume":1372,"transactions":9,"vwap":1371},"2026-02-03",63.76,62.95,63.32,46500,{"date":1374,"open":1375,"high":1376,"low":1370,"close":1377,"change":50,"percent_change":355,"volume":1378,"transactions":9,"vwap":1377},"2026-02-02",62.99,63.37,63.0099983,119900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":446,"percent_change":546,"volume":1385,"transactions":9,"vwap":1384},"2026-01-30",63.61,63.78,62.91,63.16,113600,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-29",64.72,63.35,63.95,-0.95,-1.46,74900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":402,"volume":1161,"transactions":9,"vwap":1399},"2026-01-28",64.83,64.93,64.54,64.9,-0.28,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1189,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1189},"2026-01-27",64.55,65.26,1.65,2.6,144500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":356,"percent_change":700,"volume":1414,"transactions":9,"vwap":1413},"2026-01-26",63.41,63.79,63.28,63.53,183000,{"date":1416,"open":1417,"high":1390,"low":1418,"close":1419,"change":1266,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-23",63.43,63.38,63.86,0.5,182100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":403,"volume":1429,"transactions":9,"vwap":1427},"2026-01-22",63.24,63.82,63.2,63.54,-0.37,110300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":375,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-21",63.87,64.18,63.57,63.91,1.91,559100,{"date":1439,"open":1440,"high":1375,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-20",62.73,62.71,1.92,3.16,193300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":639,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-16",60.77,60.87,60.5,60.79,0.8,200700,{"date":1454,"open":1455,"high":1449,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-15",60.2,60.31,1.17,1.98,14200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":581,"percent_change":1160,"volume":1466,"transactions":9,"vwap":1465},"2026-01-14",59.07,59.24,58.93,59.14,135600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":916,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-13",58.74,58.76,58.52,58.63,-1.89,192100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":715,"percent_change":501,"volume":1480,"transactions":9,"vwap":1478},"2026-01-12",59.34,59.76,59.31,205000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":840,"percent_change":1266,"volume":1487,"transactions":9,"vwap":1486},"2026-01-09",59.67,59.91,59.63,59.83,31300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-08",59.49,59.88,59.33,59.64,-1.3,-2.13,141400,{"date":1498,"open":1450,"high":1499,"low":1500,"close":1501,"change":456,"percent_change":472,"volume":1502,"transactions":9,"vwap":1501},"2026-01-07",60.97,60.56,60.94,53500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":402,"percent_change":225,"volume":1509,"transactions":9,"vwap":1508},"2026-01-06",61.19,61.22,60.76,60.84,226400,{"date":1511,"open":1507,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-05",61.43,60.75,61.27,1.36,2.27,43200,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1484,"change":930,"percent_change":622,"volume":1523,"transactions":9,"vwap":1484},"2026-01-02",60.13,60.22,59.85,211300,{"date":1525,"open":1491,"high":1491,"low":1526,"close":1483,"change":355,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1483},"2025-12-31",59.55,-0.4,26000,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1484,"change":1451,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1484},"2025-12-30",59.8,60.060001,1.35,34100,{"date":1536,"open":1537,"high":1463,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-29",59.19,59.0099983,59.11,-1.74,-2.86,23000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1546,"change":1548,"percent_change":966,"volume":1549,"transactions":9,"vwap":1546},"2025-12-26",60.72,60.85,60.53,-0.42,11300,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1514,"change":277,"percent_change":909,"volume":1554,"transactions":9,"vwap":1514},"2025-12-24",61.36,61.09,5800,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":473,"percent_change":394,"volume":1560,"transactions":9,"vwap":1559},"2025-12-23",60.73,61,60.93,25200,{"date":1562,"open":1563,"high":1546,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-22",60.55,60.54,60.71,1.09,1.83,138400,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":395,"volume":1575,"transactions":9,"vwap":1573},"2025-12-19",59.4,59.65,59.62,0.29,27200,{"date":1577,"open":1578,"high":1572,"low":1579,"close":1492,"change":1288,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1492},"2025-12-18",59.56,59.18,0.05,38900,{"date":1583,"open":1584,"high":1491,"low":1585,"close":1586,"change":1078,"percent_change":530,"volume":1587,"transactions":9,"vwap":1586},"2025-12-17",59.6,59.26,59.3,90200,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-16",59.93,59.94,59.69,59.75,-1.34,-2.19,9100,{"date":1598,"open":1558,"high":1599,"low":1559,"close":1553,"change":878,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1553},"2025-12-15",61.28,2.4,78200,{"date":1603,"open":1604,"high":1605,"low":1571,"close":1606,"change":1607,"percent_change":1086,"volume":1608,"transactions":9,"vwap":1606},"2025-12-12",59.9,60.049999,59.66,-0.29,29800,{"date":1610,"open":1611,"high":1612,"low":1606,"close":1613,"change":700,"percent_change":573,"volume":1614,"transactions":9,"vwap":1613},"2025-12-11",59.68,60.09,59.95,35800,{"date":1616,"open":1617,"high":1449,"low":1613,"close":1618,"change":782,"percent_change":1619,"volume":1487,"transactions":9,"vwap":1618},"2025-12-10",60.14,60.47,0.68,{"date":1621,"open":1613,"high":1617,"low":1622,"close":1532,"change":909,"percent_change":809,"volume":1102,"transactions":9,"vwap":1532},"2025-12-09",59.77,{"date":1624,"open":1625,"high":1485,"low":1492,"close":1626,"change":247,"percent_change":862,"volume":1627,"transactions":9,"vwap":1626},"2025-12-08",59.45,59.5,38400,{"date":1629,"open":1521,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":981,"volume":1634,"transactions":9,"vwap":1632},"2025-12-05",60.39,59.99,60.16,0.39,11700,{"date":1636,"open":1611,"high":1637,"low":1638,"close":1622,"change":1639,"percent_change":1078,"volume":1640,"transactions":9,"vwap":1622},"2025-12-04",59.78,59.57,-0.27,8500,{"date":1642,"open":1605,"high":1643,"low":1644,"close":1645,"change":501,"percent_change":71,"volume":1646,"transactions":9,"vwap":1645},"2025-12-03",60.21,59.84,60.040001,51500,{"date":1648,"open":1649,"high":1650,"low":1591,"close":1632,"change":1651,"percent_change":1288,"volume":1652,"transactions":9,"vwap":1632},"2025-12-02",60.12,60.25,0.02,372000,{"date":1654,"open":1532,"high":1655,"low":1631,"close":1617,"change":647,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1617},"2025-12-01",60.45,1.86,225300,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":592,"percent_change":394,"volume":1662,"transactions":9,"vwap":1661},"2025-11-28",58.62,59.040001,5200,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":185,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-26",58.56,58.86,58.83,-0.51,28800,{"date":1671,"open":1464,"high":1465,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-25",58.69,59.13,0.98,1.69,30600,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1574,"percent_change":1420,"volume":1682,"transactions":9,"vwap":1681},"2025-11-24",58,58.23,58.15,16600,{"date":1684,"open":1685,"high":1686,"low":26,"close":1687,"change":1688,"percent_change":124,"volume":1689,"transactions":9,"vwap":1687},"2025-11-21",57.81,58.080002,57.86,-0.59,19800,{"date":1691,"open":1692,"high":1492,"low":1693,"close":1694,"change":500,"percent_change":50,"volume":1695,"transactions":9,"vwap":1694},"2025-11-20",59.22,58.36,58.45,26100,{"date":1697,"open":1698,"high":1698,"low":1693,"close":1698,"change":335,"percent_change":336,"volume":1699,"transactions":9,"vwap":1698},"2025-11-19",58.54,23700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1665,"change":1207,"percent_change":1428,"volume":1705,"transactions":9,"vwap":1665},"2025-11-18",58.64,58.8,58.39,13500,{"date":1707,"open":1666,"high":1465,"low":1660,"close":1708,"change":135,"percent_change":473,"volume":1709,"transactions":9,"vwap":1708},"2025-11-17",58.78,31800,{"date":1711,"open":1712,"high":1667,"low":1712,"close":1713,"change":1294,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-14",58.3,58.65,-0.74,29200,{"date":1717,"open":1622,"high":1622,"low":1718,"close":1719,"change":1078,"percent_change":894,"volume":1720,"transactions":9,"vwap":1719},"2025-11-13",59.02,59.09,252700,{"date":1722,"open":1723,"high":1584,"low":1492,"close":1724,"change":226,"percent_change":678,"volume":1725,"transactions":9,"vwap":1724},"2025-11-12",59.38,59.54,23300,{"date":1727,"open":1728,"high":1500,"low":1630,"close":1728,"change":1639,"percent_change":1294,"volume":1729,"transactions":9,"vwap":1728},"2025-11-11",60.48,7400,{"date":1731,"open":1564,"high":1447,"low":1618,"close":1513,"change":639,"percent_change":1451,"volume":1732,"transactions":9,"vwap":1513},"2025-11-10",13700,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1400,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-07",60.11,60.27,59.81,-0.46,34000,{"date":1741,"open":1500,"high":1742,"low":1743,"close":1563,"change":1744,"percent_change":1365,"volume":1745,"transactions":9,"vwap":1563},"2025-11-06",60.68,60.38,0.69,89700,{"date":1747,"open":1485,"high":1735,"low":1485,"close":1748,"change":555,"percent_change":1674,"volume":1749,"transactions":9,"vwap":1748},"2025-11-05",59.86,179700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-04",59.7,59.87,59.25,59.28,-1.03,-1.71,71300,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1456,"change":615,"percent_change":307,"volume":1763,"transactions":9,"vwap":1456},"2025-11-03",60.59,60.29,37700,{"date":1765,"open":1546,"high":1766,"low":1761,"close":1767,"change":236,"percent_change":716,"volume":1768,"transactions":9,"vwap":1767},"2025-10-31",60.98,60.7,17900,{"date":1770,"open":1557,"high":1771,"low":1772,"close":1507,"change":1293,"percent_change":700,"volume":1773,"transactions":9,"vwap":1507},"2025-10-30",60.91,60.61,48200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":258,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-29",61.39,61.47,60.86,61.080002,-0.5,30400,{"date":1783,"open":1553,"high":1784,"low":1779,"close":1776,"change":91,"percent_change":1574,"volume":1785,"transactions":9,"vwap":1776},"2025-10-28",61.45,35100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":91,"percent_change":1574,"volume":1792,"transactions":9,"vwap":1791},"2025-10-27",61.16,61.32,60.81,61.21,36400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1457,"percent_change":885,"volume":1799,"transactions":9,"vwap":1798},"2025-10-24",61.099998,61.15,60.89,61.029999,123400,{"date":1801,"open":1753,"high":1631,"low":1802,"close":1748,"change":276,"percent_change":554,"volume":1803,"transactions":9,"vwap":1748},"2025-10-23",59.82,11800,{"date":1805,"open":1806,"high":1644,"low":1571,"close":1807,"change":1159,"percent_change":1323,"volume":1808,"transactions":9,"vwap":1807},"2025-10-22",59.72,59.61,67700,{"date":1810,"open":1462,"high":1537,"low":1811,"close":1661,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1661},"2025-10-21",58.94,-0.53,-0.89,50600,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1638,"change":1819,"percent_change":413,"volume":1820,"transactions":9,"vwap":1638},"2025-10-20",59.21,59.71,0.86,22900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1540,"volume":1828,"transactions":9,"vwap":1826},"2025-10-17",58.68,58.82,58.5,58.71,-1.04,91300,{"date":1830,"open":1478,"high":1753,"low":1638,"close":1593,"change":708,"percent_change":1283,"volume":1831,"transactions":9,"vwap":1593},"2025-10-16",116000,{"date":1833,"open":1579,"high":1834,"low":1719,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-10-15",59.47,59.37,0.85,1.45,42800,{"date":1840,"open":1693,"high":1841,"low":1842,"close":1471,"change":529,"percent_change":483,"volume":1843,"transactions":9,"vwap":1471},"2025-10-14",58.79,58.26,44000,{"date":1845,"open":1846,"high":1573,"low":1464,"close":1847,"change":1836,"percent_change":413,"volume":1848,"transactions":9,"vwap":1847},"2025-10-13",58.98,59.060001,292800,{"date":1850,"open":1463,"high":1851,"low":1852,"close":1852,"change":1757,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-10",59.35,58.21,-2.85,81800,{"date":1856,"open":1545,"high":1857,"low":1531,"close":1858,"change":1428,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-09",60.74,59.92,-0.61,336300,{"date":1862,"open":1650,"high":1863,"low":1864,"close":1762,"change":537,"percent_change":945,"volume":1865,"transactions":9,"vwap":1762},"2025-10-08",60.36,60,120100,{"date":1867,"open":1762,"high":1618,"low":1612,"close":1649,"change":639,"percent_change":1451,"volume":1868,"transactions":9,"vwap":1649},"2025-10-07",34900,{"date":1870,"open":1802,"high":1486,"low":1493,"close":1493,"change":1668,"percent_change":731,"volume":1871,"transactions":9,"vwap":1493},"2025-10-06",39700,{"date":1873,"open":1874,"high":1455,"low":1591,"close":1875,"change":828,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-10-03",60.0099983,60.15,1.02,91500,{"date":1879,"open":1531,"high":1531,"low":1880,"close":1724,"change":781,"percent_change":581,"volume":1881,"transactions":9,"vwap":1724},"2025-10-02",59.32,106400,{"date":1883,"open":1884,"high":1585,"low":1811,"close":1463,"change":1885,"percent_change":606,"volume":1886,"transactions":9,"vwap":1463},"2025-10-01",59.2,0.35,163200,{"date":1888,"open":1703,"high":1889,"low":1890,"close":1891,"change":545,"percent_change":1892,"volume":736,"transactions":9,"vwap":1891},"2025-09-30",58.9,58.51,58.89,-1.51,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1897,"change":945,"percent_change":1043,"volume":1898,"transactions":9,"vwap":1897},"2025-09-29",60.02,60.029999,59.79,28200,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":776,"percent_change":1904,"volume":1669,"transactions":9,"vwap":1903},"2025-09-26",59.43,59.58,59.51,-0.35,{"date":1906,"open":1818,"high":1897,"low":1907,"close":1806,"change":1159,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1806},"2025-09-25",59.39,0.96,35200,{"date":1911,"open":1584,"high":1606,"low":1912,"close":1913,"change":1914,"percent_change":365,"volume":1915,"transactions":9,"vwap":1913},"2025-09-24",59.099998,59.15,-0.77,105300,{"date":1917,"open":1612,"high":1612,"low":1491,"close":1858,"change":936,"percent_change":1029,"volume":1918,"transactions":9,"vwap":1858},"2025-09-23",92300,{"date":1920,"open":1772,"high":1921,"low":1863,"close":1921,"change":1293,"percent_change":1812,"volume":736,"transactions":9,"vwap":1921},"2025-09-22",60.63,{"date":1923,"open":1508,"high":1766,"low":1924,"close":1925,"change":592,"percent_change":1885,"volume":1926,"transactions":9,"vwap":1925},"2025-09-19",60.8,60.95,28700,{"date":1928,"open":1559,"high":1929,"low":1565,"close":1857,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1857},"2025-09-18",61.02,-0.98,-1.59,130800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1651,"percent_change":1288,"volume":1939,"transactions":9,"vwap":1938},"2025-09-17",61.84,62.16,61.5,61.72,17800,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":59,"percent_change":582,"volume":1946,"transactions":9,"vwap":1945},"2025-09-16",61.78,61.9,61.55,61.7,95200,{"date":1948,"open":1949,"high":1950,"low":1929,"close":1514,"change":592,"percent_change":277,"volume":1951,"transactions":9,"vwap":1514},"2025-09-15",61.3,61.4,119000,{"date":1953,"open":1558,"high":1954,"low":1559,"close":1955,"change":49,"percent_change":631,"volume":1956,"transactions":9,"vwap":1955},"2025-09-12",61.11,61.060001,8000,{"date":1958,"open":1508,"high":1959,"low":1508,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-09-11",61.38,61.17,0.92,1.53,156400,{"date":1965,"open":1521,"high":1728,"low":1966,"close":1650,"change":1967,"percent_change":715,"volume":1968,"transactions":9,"vwap":1650},"2025-09-10",60.18,-0.04,115600,{"date":1970,"open":1971,"high":1449,"low":1971,"close":1762,"change":394,"percent_change":60,"volume":1972,"transactions":9,"vwap":1762},"2025-09-09",60.19,27000,{"date":1974,"open":1483,"high":1864,"low":1483,"close":1590,"change":1283,"percent_change":1975,"volume":911,"transactions":9,"vwap":1590},"2025-09-08",1.08,{"date":1977,"open":1978,"high":1479,"low":1661,"close":1979,"change":809,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-09-05",59.080002,59.29,1.61,47200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":356,"percent_change":803,"volume":1987,"transactions":9,"vwap":1985},"2025-09-04",58.31,58.35,57.99,15400,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1823,"change":582,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1823},"2025-09-03",58.34,58.75,1.21,62600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1215,"percent_change":810,"volume":2000,"transactions":9,"vwap":1999},"2025-09-02",58.07,58.16,57.82,57.98,76400,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":1914,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-29",57.15,57.4,57.25,-1.33,83400,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":537,"percent_change":1574,"volume":2014,"transactions":9,"vwap":2013},"2025-08-28",57.93,58.09,57.92,58.02,61700,{"date":2016,"open":2017,"high":2010,"low":2017,"close":2018,"change":316,"percent_change":1049,"volume":2019,"transactions":9,"vwap":2018},"2025-08-27",57.34,57.85,219000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1780,"percent_change":573,"volume":2026,"transactions":9,"vwap":2025},"2025-08-26",57.89,57.91,57.47,57.77,91400,{"date":2028,"open":1680,"high":2029,"low":2030,"close":2031,"change":500,"percent_change":50,"volume":2032,"transactions":9,"vwap":2031},"2025-08-25",58.53,58.17,58.27,105700,{"date":2034,"open":2035,"high":2036,"low":2035,"close":1693,"change":1457,"percent_change":1298,"volume":2037,"transactions":9,"vwap":1693},"2025-08-22",57.59,58.47,51100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1400,"percent_change":564,"volume":2044,"transactions":9,"vwap":2043},"2025-08-21",57.27,57.41,57.13,57.19,50700,{"date":2046,"open":2041,"high":2047,"low":2005,"close":2024,"change":412,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2024},"2025-08-20",57.49,1.88,10600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":307,"percent_change":677,"volume":2056,"transactions":9,"vwap":2055},"2025-08-19",56.61,56.66,56.31,56.41,193700,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":307,"percent_change":1198,"volume":2062,"transactions":9,"vwap":2061},"2025-08-18",57.080002,56.84,57.049999,72500,{"date":2064,"open":1687,"high":1687,"low":2065,"close":2066,"change":2067,"percent_change":1207,"volume":804,"transactions":9,"vwap":2066},"2025-08-15",57.65,57.69,-0.13,{"date":2069,"open":2013,"high":2013,"low":2070,"close":1998,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1998},"2025-08-14",57.7,-1.14,-1.93,20100,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":1836,"percent_change":413,"volume":2079,"transactions":9,"vwap":2078},"2025-08-13",58.87,59.12,58.96,164600,{"date":2081,"open":2082,"high":1984,"low":2082,"close":2083,"change":782,"percent_change":345,"volume":2084,"transactions":9,"vwap":2083},"2025-08-12",57.95,58.11,27400,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2070,"change":615,"percent_change":482,"volume":2089,"transactions":9,"vwap":2070},"2025-08-11",58.049999,57.64,33700,{"date":2091,"open":2092,"high":2011,"low":2093,"close":2011,"change":1400,"percent_change":1086,"volume":2094,"transactions":9,"vwap":2011},"2025-08-08",57.97,57.87,20800,{"date":2096,"open":1665,"high":1472,"low":2097,"close":2098,"change":50,"percent_change":114,"volume":2099,"transactions":9,"vwap":2098},"2025-08-07",58.14,58.37,288800,{"date":2101,"open":1704,"high":2102,"low":1704,"close":1471,"change":464,"percent_change":2103,"volume":1045,"transactions":9,"vwap":1471},"2025-08-06",58.61,1.3,{"date":2105,"open":2025,"high":2010,"low":2106,"close":2025,"change":1159,"percent_change":32,"volume":2107,"transactions":9,"vwap":2025},"2025-08-05",57.73,222600,{"date":2109,"open":2059,"high":2110,"low":2111,"close":2112,"change":1876,"percent_change":854,"volume":2113,"transactions":9,"vwap":2112},"2025-08-04",57.23,56.99,57.2,132900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":355,"percent_change":402,"volume":2120,"transactions":9,"vwap":2119},"2025-08-01",56.36,56.38,56,56.18,62200,{"date":2122,"open":2123,"high":2123,"low":2055,"close":2124,"change":1780,"percent_change":23,"volume":2125,"transactions":9,"vwap":2124},"2025-07-31",57.12,56.42,227800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":186,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-07-30",57.38,57.39,56.85,56.92,-0.72,94100,{"date":2135,"open":2136,"high":2137,"low":2059,"close":2138,"change":1566,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-07-29",57.11,57.35,57.33,1.94,28100,{"date":2142,"open":2054,"high":2143,"low":2144,"close":2145,"change":355,"percent_change":1548,"volume":1601,"transactions":9,"vwap":2145},"2025-07-28",56.34,56.15,56.24,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":438,"percent_change":623,"volume":2150,"transactions":9,"vwap":2149},"2025-07-25",56.09,56.48,157100,{"date":2152,"open":2116,"high":2116,"low":2153,"close":2154,"change":545,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-07-24",56.13,56.17,-1.58,86200,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":1101,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-07-23",56.72,57.07,2.22,199500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1812,"percent_change":226,"volume":975,"transactions":9,"vwap":2168},"2025-07-22",55.66,55.84,55.45,55.83,{"date":2170,"open":2171,"high":2124,"low":2144,"close":2116,"change":782,"percent_change":1215,"volume":2172,"transactions":9,"vwap":2116},"2025-07-21",56.32,80700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":277,"percent_change":828,"volume":2179,"transactions":9,"vwap":2178},"2025-07-18",56.27,56.28,55.85,55.95,218200,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-07-17",55.040001,55.74,55.61,1.78,3.31,201000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":944,"percent_change":296,"volume":2194,"transactions":9,"vwap":2193},"2025-07-16",53.69,53.84,53.21,53.83,161100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1457,"volume":2202,"transactions":9,"vwap":2200},"2025-07-15",53.79,54.14,53.6,53.63,0.62,234800,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":998,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-07-14",52.76,53.049999,53.0099983,2.16,71700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":1699,"transactions":9,"vwap":2215},"2025-07-11",51.74,51.93,51.72,51.89,0.72,1.41,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1651,"percent_change":1289,"volume":2224,"transactions":9,"vwap":2223},"2025-07-10",51.11,51.2,50.94,51.17,30700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1207,"percent_change":402,"volume":2231,"transactions":9,"vwap":2230},"2025-07-09",50.95,51.18,50.91,51.15,22700,{"date":2233,"open":2234,"high":2234,"low":2228,"close":2235,"change":1207,"percent_change":402,"volume":2236,"transactions":9,"vwap":2235},"2025-07-08",51.41,51.37,29000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1914,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-07",51.87,51.9,51.49,51.59,-1.47,59800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":828,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-07-03",52.17,52.36,52.060001,1.18,79800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":91,"percent_change":1885,"volume":2258,"transactions":9,"vwap":2257},"2025-07-02",51.53,51.77,51.45,51.75,166000,{"date":2260,"open":2261,"high":2262,"low":2256,"close":2263,"change":647,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-07-01",51.46,51.65,51.57,2.18,89000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1215,"percent_change":2272,"volume":1926,"transactions":9,"vwap":2271},"2025-06-30",50.42,50.57,50.3,50.47,1.47,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":366,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-06-27",50.029999,49.64,49.74,-3.36,108300,{"date":2281,"open":2282,"high":2283,"low":2230,"close":2284,"change":492,"percent_change":1819,"volume":2285,"transactions":9,"vwap":2284},"2025-06-26",51.38,51.64,51.47,99600,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":554,"percent_change":829,"volume":2291,"transactions":9,"vwap":2290},"2025-06-25",50.61,51.080002,51.029999,73500,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2288,"change":1458,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2288},"2025-06-24",50.54,50.75,50.33,4.07,77700,{"date":2300,"open":2301,"high":2302,"low":35,"close":2303,"change":70,"percent_change":1607,"volume":2304,"transactions":9,"vwap":2303},"2025-06-23",48.4,48.69,48.63,110900,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":677,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-20",48.97,48.64,48.77,-2.24,133800,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":916,"percent_change":2318,"volume":1290,"transactions":9,"vwap":2317},"2025-06-18",50.060001,50.19,49.88,49.89,-2.21,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2323,"change":803,"percent_change":902,"volume":2324,"transactions":9,"vwap":2323},"2025-06-17",51.32,51.34,51.02,75600,{"date":2326,"open":2327,"high":2328,"low":2241,"close":2329,"change":1931,"percent_change":2330,"volume":2007,"transactions":9,"vwap":2329},"2025-06-16",51.71,51.76,51.58,-2.99,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":631,"percent_change":385,"volume":2336,"transactions":9,"vwap":2335},"2025-06-13",53,53.31,53.17,27600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1293,"percent_change":1191,"volume":1676,"transactions":9,"vwap":2342},"2025-06-12",53.3,53.4,53.19,53.35,{"date":2344,"open":2345,"high":2191,"low":2346,"close":2347,"change":394,"percent_change":1619,"volume":2348,"transactions":9,"vwap":2347},"2025-06-11",53.7,53.54,53.67,117400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2334,"change":2354,"percent_change":1651,"volume":2355,"transactions":9,"vwap":2334},"2025-06-10",53.28,53.53,53.23,0.01,92100,{"date":2357,"open":2192,"high":2358,"low":2359,"close":2339,"change":2360,"percent_change":335,"volume":1993,"transactions":9,"vwap":2339},"2025-06-09",53.34,52.94,-0.01,{"date":2362,"open":2352,"high":2352,"low":2363,"close":2334,"change":500,"percent_change":1064,"volume":2364,"transactions":9,"vwap":2334},"2025-06-06",53.18,152100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2340,"change":1651,"percent_change":1289,"volume":2370,"transactions":9,"vwap":2340},"2025-06-05",53.68,53.77,53.39,12200,{"date":2372,"open":2373,"high":2374,"low":2334,"close":2375,"change":1812,"percent_change":1930,"volume":2376,"transactions":9,"vwap":2375},"2025-06-04",53.45,53.55,53.38,110400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":49,"percent_change":71,"volume":2383,"transactions":9,"vwap":2382},"2025-06-03",53.98,54,53.85,53.91,49300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":519,"percent_change":2250,"volume":2390,"transactions":9,"vwap":2389},"2025-06-02",54.07,54.15,53.58,54.02,597200,{"date":2392,"open":2375,"high":2393,"low":2341,"close":2369,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2369},"2025-05-30",53.52,-1.22,-2.23,33500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":92,"percent_change":639,"volume":2403,"transactions":9,"vwap":2402},"2025-05-29",54.59,54.84,54.54,54.61,15200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2406,"change":472,"percent_change":781,"volume":2409,"transactions":9,"vwap":2406},"2025-05-28",54.35,54.51,54.27,16700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":902,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-05-27",54.39,54.41,54.12,54.19,-1.97,34400,{"date":2419,"open":2420,"high":2167,"low":2420,"close":2421,"change":2201,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-23",55,55.28,1.13,19000,{"date":2425,"open":2402,"high":2426,"low":2402,"close":2427,"change":1086,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-05-22",54.87,54.66,-0.87,123100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1086,"percent_change":573,"volume":2436,"transactions":9,"vwap":2435},"2025-05-21",55.11,55.51,55.049999,55.14,31900,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":1574,"percent_change":297,"volume":2442,"transactions":9,"vwap":2441},"2025-05-20",55.33,55.65,55.62,14600,{"date":2444,"open":2445,"high":2446,"low":2182,"close":2439,"change":91,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2439},"2025-05-19",55.22,55.42,0.33,18500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":1607,"percent_change":700,"volume":2454,"transactions":9,"vwap":2452},"2025-05-16",55.0099983,55.15,54.77,16500,{"date":2456,"open":2457,"high":2458,"low":2421,"close":2459,"change":1668,"percent_change":483,"volume":2460,"transactions":9,"vwap":2459},"2025-05-15",55.49,55.5,55.44,10900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2178,"change":1237,"percent_change":655,"volume":2466,"transactions":9,"vwap":2178},"2025-05-14",56.060001,56.11,55.92,23400,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":473,"percent_change":1633,"volume":2472,"transactions":9,"vwap":2471},"2025-05-13",56.16,56.53,56.5,39600,{"date":2474,"open":2143,"high":2159,"low":2475,"close":2176,"change":776,"percent_change":1428,"volume":2476,"transactions":9,"vwap":2176},"2025-05-12",56.049999,281300,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":581,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-05-09",56.73,56.79,56.39,56.49,0.91,43500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":447,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-05-08",56.57,56.64,55.93,55.98,-1.88,33300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2061,"change":174,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2061},"2025-05-07",57.029999,57.43,56.94,2.2,60400,{"date":2501,"open":2502,"high":2124,"low":2503,"close":2504,"change":2505,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-05-06",55.94,55.77,55.82,0,517000,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2504,"change":840,"percent_change":277,"volume":2512,"transactions":9,"vwap":2504},"2025-05-05",55.91,55.99,55.72,13400,{"date":2514,"open":2515,"high":2516,"low":2167,"close":2517,"change":1876,"percent_change":2518,"volume":1528,"transactions":9,"vwap":2517},"2025-05-02",55.55,55.9,55.63,1.87,{"date":2520,"open":2521,"high":2434,"low":2399,"close":2402,"change":776,"percent_change":770,"volume":2522,"transactions":9,"vwap":2402},"2025-05-01",54.72,24000,{"date":2524,"open":2406,"high":2525,"low":2406,"close":2526,"change":2527,"percent_change":2161,"volume":868,"transactions":9,"vwap":2526},"2025-04-30",54.94,54.82,1.19,{"date":2529,"open":2381,"high":2381,"low":2530,"close":2200,"change":1574,"percent_change":2531,"volume":835,"transactions":9,"vwap":2200},"2025-04-29",53.51,0.54,{"date":39,"open":2192,"high":2373,"low":2533,"close":2358,"change":135,"percent_change":930,"volume":2534,"transactions":9,"vwap":2358},52.95,65200,{"status":2536,"indices":2537,"watchlist":2574,"sectors":2594,"benchmarks":2642},"success",[2538,2545,2551,2557,2563,2569],{"symbol":2539,"name":2540,"price":2541,"change":2542,"pct_change":1207,"is_up":2543,"sparkline":2544,"date":45},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2546,"name":2547,"price":2548,"change":2549,"pct_change":776,"is_up":2543,"sparkline":2550,"date":45},"NDX","NASDAQ 100",31160.08,-64.4,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2552,"name":2553,"price":2554,"change":2555,"pct_change":247,"is_up":2543,"sparkline":2556,"date":45},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2558,"name":2559,"price":2560,"change":2561,"pct_change":1207,"is_up":2543,"sparkline":2562,"date":45},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2564,"name":2565,"price":2566,"change":2567,"pct_change":365,"is_up":2543,"sparkline":2568,"date":45},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2570,"name":2571,"price":2572,"change":455,"pct_change":1043,"is_up":11,"sparkline":2573,"date":45},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2575,2582,2588],{"symbol":2576,"name":2577,"price":2578,"change":2579,"pct_change":2580,"is_up":2543,"sparkline":2581,"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":2583,"name":2584,"price":2585,"change":2586,"pct_change":998,"is_up":11,"sparkline":2587,"date":5},"AAPL","Apple Inc",340.43,3.76,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2589,"name":2590,"price":2591,"change":2592,"pct_change":1714,"is_up":2543,"sparkline":2593,"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",[2595,2600,2604,2608,2612,2617,2622,2626,2630,2634,2638],{"name":2596,"etf":2597,"change":2598,"price":2599,"is_up":2543},"Technology","XLK",-1.79,197.78,{"name":2601,"etf":2602,"change":796,"price":2603,"is_up":11},"Financials","XLF",54.23,{"name":2605,"etf":2606,"change":615,"price":2607,"is_up":2543},"Healthcare","XLV",168.16,{"name":2609,"etf":2610,"change":438,"price":2611,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2613,"etf":2614,"change":2615,"price":2616,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2618,"etf":2619,"change":2620,"price":2621,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2623,"etf":2624,"change":2447,"price":2625,"is_up":11},"Industrials","XLI",168.4,{"name":2627,"etf":2628,"change":606,"price":2629,"is_up":11},"Materials","XLB",49.27,{"name":2631,"etf":2632,"change":1744,"price":2633,"is_up":11},"Real Estate","XLRE",40.85,{"name":2635,"etf":2636,"change":113,"price":2637,"is_up":2543},"Utilities","XLU",41.07,{"name":2639,"etf":2640,"change":1215,"price":2641,"is_up":11},"Comm Services","XLC",112.07,[2643,2647,2651,2655],{"ticker":2644,"name":2645,"price":2646,"change":1548,"is_up":2543},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2648,"name":2649,"price":2650,"change":1594,"is_up":2543},"QQQ","Invesco QQQ Trust",747.58,{"ticker":2652,"name":2653,"price":2654,"change":146,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2656,"name":2657,"price":2658,"change":336,"is_up":2543},"IWM","iShares Russell 2000",277.63]