[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOTE":3,"stock-historical-VOTE":30,"homepage-market-summary":2779},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VOTE","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},"TCW Transform 500 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9956,0.909324,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},91.33,91.4,91.67,90.96,91.7223,-0.3923,-0.43,27119.066737,92.19,73.895,25951.723163928287,95.3,1330,{"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},63.74,26287,9594682.514146,41.05,"2025-04-28",[41,44,54,63,74,85,95,104,114,125,136,146,156,166,175,185,196,206,216,227,237,248,258,268,277,287,298,308,317,328,336,346,356,365,376,386,397,408,417,427,436,445,456,463,472,482,493,503,512,522,532,542,553,560,569,580,589,598,607,617,627,637,646,655,663,672,680,686,694,703,709,716,724,732,739,746,754,760,767,774,781,790,799,806,815,824,830,838,844,853,861,866,875,883,889,896,905,912,920,929,938,946,953,961,968,975,981,990,998,1007,1014,1021,1028,1035,1041,1050,1057,1064,1071,1079,1088,1096,1103,1110,1117,1125,1132,1140,1148,1156,1164,1173,1181,1189,1195,1204,1213,1221,1230,1237,1244,1252,1260,1267,1275,1283,1291,1298,1305,1313,1322,1330,1336,1344,1351,1359,1366,1372,1380,1388,1394,1402,1409,1417,1424,1433,1441,1448,1456,1463,1472,1479,1485,1492,1499,1506,1513,1519,1524,1531,1540,1547,1554,1562,1571,1578,1584,1589,1596,1605,1613,1619,1626,1634,1642,1650,1657,1665,1671,1677,1683,1689,1696,1701,1709,1716,1721,1728,1735,1742,1748,1755,1760,1766,1774,1781,1788,1794,1801,1809,1816,1824,1831,1836,1845,1852,1859,1865,1873,1879,1886,1894,1901,1909,1915,1921,1927,1933,1940,1944,1950,1955,1962,1969,1976,1984,1991,1998,2006,2014,2020,2028,2034,2041,2048,2055,2060,2068,2073,2078,2087,2095,2102,2108,2116,2121,2128,2136,2143,2147,2154,2160,2168,2174,2182,2190,2198,2206,2214,2221,2228,2235,2240,2245,2252,2259,2266,2272,2278,2282,2289,2297,2305,2311,2318,2324,2330,2337,2345,2354,2361,2367,2373,2381,2388,2394,2401,2409,2416,2423,2431,2436,2440,2446,2453,2459,2464,2471,2477,2482,2488,2495,2501,2509,2515,2522,2529,2536,2544,2551,2558,2565,2574,2577,2583,2588,2594,2603,2609,2615,2622,2627,2633,2637,2642,2651,2657,2664,2672,2679,2685,2691,2697,2702,2709,2717,2724,2731,2737,2745,2752,2757,2762,2767,2773],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},388,91.2808,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-07",91.46,91.7353,91.34,-0.2377,-0.26,11981.47637,288,91.5439,{"date":55,"open":56,"high":25,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-06",91.87,91.96,0.5807,0.64,16595.60189,316,92.0482,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-05",90.86,91.64,90.85,91.3793,0.5993,0.66,33131.878454,424,91.3857,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-02",91.01,91.0982,90.69,90.78,0.67,0.74,16256.89744,353,90.8108,{"date":86,"open":87,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-10-01",90.242,89.54,90.11,0.0517,0.06,19366.164072,326,89.9114,{"date":96,"open":97,"high":78,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":31,"vwap":103},"2026-09-30",90.6151,89.94,90.0583,-0.0948,-0.11,61005.290542,90.2612,{"date":105,"open":106,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-29",90.44,89.95,90.1531,-0.1497,-0.17,55428.991739,421,90.0606,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-28",90.56,90.71,90.1401,90.3028,-0.7283,-0.8,11927.577981,310,90.4737,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-25",90.8499,91.0899,90.55,91.0311,0.4505,0.5,39643.079619,384,90.9532,{"date":137,"open":138,"high":139,"low":138,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-24",90.15,90.73,90.5806,0.032,0.04,29400.375084,367,90.4881,{"date":147,"open":148,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-23",91.25,90.47863,90.5486,-0.7103,-0.78,51467.308266,531,90.6354,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":134,"vwap":165},"2026-09-22",91.32,91.39,91.17,91.2589,-0.2274,-0.25,24398.910543,91.3128,{"date":167,"open":139,"high":66,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-21",90.6125,91.4863,1.4499,1.61,73464.330859,453,91.2985,{"date":176,"open":177,"high":178,"low":179,"close":178,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-18",90.03,90.0364,89.68,0.1364,0.15,45272.230658,251,89.7934,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-17",89.97,90.2,89.7,89.9,1.001,1.13,20852.70829,273,89.8746,{"date":197,"open":88,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-16",89.82,88.63,88.899,-0.3684,-0.41,10908.269719,313,89.4559,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-15",89.52,89.22,89.2674,-0.4617,-0.51,13859.235194,322,89.2947,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-14",89.59,89.96,89.49,89.7291,-0.4199,-0.47,14728.962113,282,89.8249,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-11",89.99,90.3499,90.149,0.7921,0.89,15262.058166,242,90.236,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-10",89.28,89.67,89.23,89.3569,-0.5381,-0.6,12431.436894,295,89.4256,{"date":249,"open":177,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-09",90.12,89.815,89.895,-0.38,-0.42,10646.120603,291,89.9657,{"date":259,"open":260,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-08",90.7,90.74,90.275,-0.5326,-0.59,43769.459308,391,90.5334,{"date":269,"open":270,"high":270,"low":78,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-04",91.08,90.8076,-0.2824,-0.31,30630.589842,346,90.8771,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-03",90.49,91.2792,91.09,0.86,0.95,70570.470968,479,91.1236,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-02",90.08,90.34,89.84,90.23,0.4731,0.53,30608.519797,395,90.1473,{"date":299,"open":198,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-01",90.14,89.58,89.7569,-0.7577,-0.84,15289.654853,405,89.8624,{"date":309,"open":129,"high":129,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-31",90.25,90.5146,-0.2434,-0.27,31202.821719,461,90.4485,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-28",91.15,91.29,90.67,90.758,-0.2208,-0.24,26551.825264,248,90.7624,{"date":329,"open":129,"high":270,"low":129,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-27",90.9788,0.6445,0.71,18068.482756,259,90.8263,{"date":337,"open":338,"high":339,"low":188,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-26",90.3,90.48,90.3343,-0.0231,-0.03,9725.799188,195,90.4036,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-25",90.52,90.04,90.3574,0.2971,0.33,22735.000106,297,90.2527,{"date":357,"open":188,"high":188,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-24",89.91,90.0603,-0.2863,-0.32,13274.16815,257,90.0697,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-21",90.24,90.43,90.1859,90.3466,0.4605,0.51,16836.772056,218,90.3246,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-20",90.547,89.85,89.8861,-0.7778,-0.86,5392.474324,252,90.2014,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-19",90.95,90.9919,90.59,90.6639,0.1639,0.18,20806.118181,221,90.8281,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-18",90.6263,90.675,90.47,90.5,-0.6766,-0.74,14218.874807,245,90.6177,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":23,"volume":414,"transactions":415,"vwap":416},"2026-08-17",91.66,91.16,91.1766,-0.3912,24180.205846,250,91.3838,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-14",91.89,91.5,91.5678,-0.1873,-0.2,6923.098194,234,91.6917,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":183,"vwap":435},"2026-08-13",91.38,91.84,91.7551,0.6351,0.7,19841.31296,91.6876,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":183,"vwap":444},"2026-08-12",91.42,91.05,91.12,0.2655,0.29,16117.98733,91.1914,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-11",91.21,91.3,90.8,90.8545,-0.2633,-0.29,12578.478554,247,90.9443,{"date":457,"open":270,"high":458,"low":270,"close":459,"change":460,"percent_change":101,"volume":461,"transactions":134,"vwap":462},"2026-08-10",91.3299,91.1178,-0.1003,49396.908282,91.1734,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":80,"volume":469,"transactions":470,"vwap":471},"2026-08-07",90.83,91.2251,91.2181,0.6081,40006.33361,361,91.0419,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":423,"volume":479,"transactions":480,"vwap":481},"2026-08-06",90.9,90.975,90.53,90.61,-0.1839,40753.356164,253,90.6238,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-05",91.26,91.44,90.66,90.7939,-0.1406,-0.15,19970.62719,344,90.9758,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-04",89.66,91.1162,90.9345,1.6596,1.86,13071.909574,314,90.6717,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":83,"vwap":511},"2026-08-03",88.5,89.38,89.2749,1.4249,1.62,25563.524209,89.1974,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":294,"volume":519,"transactions":520,"vwap":521},"2026-07-31",87.88,88.115,87.05,87.85,0.4661,17317.536647,298,87.7081,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":225,"vwap":531},"2026-07-30",86.72,87.44,86.51,87.3839,1.4967,1.74,25818.846313,87.2957,{"date":533,"open":534,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-29",87.15,87.31,85.8872,-1.3587,-1.56,21856.880746,216,86.7241,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-28",87.02,87.4,86.79,87.2459,0.1976,0.23,12883.009088,222,87.282,{"date":554,"open":555,"high":555,"low":524,"close":556,"change":90,"percent_change":91,"volume":557,"transactions":558,"vwap":559},"2026-07-27",87.81,87.0483,37306.482805,309,87.0199,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":342,"volume":567,"transactions":194,"vwap":568},"2026-07-24",86.98,87.42,86.9,86.9966,-0.0228,13002.373047,87.0969,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",87.23,87.505,86.75,87.0194,-1.1192,-1.27,46971.0991,284,87.0445,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":395,"vwap":588},"2026-07-22",87.93,88.34,88.1386,-0.0657,-0.07,8288.358553,88.2207,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":282,"volume":595,"transactions":596,"vwap":597},"2026-07-21",87.83,88.28,88.2043,0.7543,6969.753096,279,88.0898,{"date":599,"open":600,"high":600,"low":545,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-20",88.14,87.45,-0.1931,-0.22,12830.610646,354,87.7887,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-17",87.26,88.015,87.6431,-0.7869,-0.89,21279.56622,267,87.6522,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":264,"volume":624,"transactions":625,"vwap":626},"2026-07-16",88.83,88.8717,88.25,88.43,-0.5241,8012.801902,230,88.589,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":93,"vwap":636},"2026-07-15",89,89.03,88.55,88.9541,0.3241,0.37,32332.765421,88.7847,{"date":638,"open":639,"high":619,"low":640,"close":199,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-14",88.56,88.46,0.2776,0.31,36750.188839,287,88.6488,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":61,"vwap":654},"2026-07-13",88.88,88.23,88.3524,-0.6526,-0.73,14029.497258,88.5063,{"date":656,"open":657,"high":658,"low":199,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-10",88.7,89.019997,89.0049973,0.35,0.39,13000,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-09",88.089996,88.71,88.029999,88.655,0.825,0.94,15100,{"date":673,"open":674,"high":675,"low":676,"close":591,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":591},"2026-07-08",87.67,88,87.35,-0.346,-0.39,11800,{"date":681,"open":505,"high":505,"low":682,"close":683,"change":684,"percent_change":212,"volume":685,"transactions":9,"vwap":683},"2026-07-07",87.9,88.176,-0.45,6700,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-06",88.080002,88.705,88.626,0.73,0.83,10200,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-02",88.31,88.627,87.29,87.896,-0.056,-0.06,19800,{"date":704,"open":514,"high":622,"low":705,"close":706,"change":707,"percent_change":163,"volume":708,"transactions":9,"vwap":706},"2026-07-01",87.66,87.952,-0.217,11500,{"date":710,"open":676,"high":711,"low":676,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-30",88.235,88.169,0.765,0.88,23800,{"date":717,"open":718,"high":563,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-29",86.76,86.36,87.404,1.015,1.17,18000,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-26",85.863,86.64,86.389,0.107,0.12,50800,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":586,"volume":738,"transactions":9,"vwap":736},"2026-06-25",87.18,86.234,86.282,-0.057,13100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":163,"percent_change":452,"volume":745,"transactions":9,"vwap":744},"2026-06-24",86.67,87.2,86.22,86.339,20800,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-23",86.27,87.12,86.589,-1.388,-1.58,21800,{"date":755,"open":640,"high":199,"low":514,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-22",87.977,-0.404,-0.46,22600,{"date":761,"open":762,"high":763,"low":675,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-18",88.016998,88.381,1.057,1.21,15200,{"date":768,"open":631,"high":769,"low":742,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-17",88.59,87.324,-1.074,-1.21,16300,{"date":775,"open":776,"high":629,"low":777,"close":778,"change":779,"percent_change":223,"volume":780,"transactions":9,"vwap":778},"2026-06-16",88.85,88.37,88.398,-0.418,193100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-15",88.76,89.13,88.66,88.816,1.483,1.7,32300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-12",87.17,87.585,86.94,87.333,0.366,0.42,10000,{"date":800,"open":801,"high":749,"low":802,"close":803,"change":804,"percent_change":788,"volume":805,"transactions":9,"vwap":803},"2026-06-11",85.76,85.45,86.967,1.451,26600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",86.31,86.85,85.43,85.516,-1.224,-1.41,29000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-09",87.53,87.71,85.29,86.74,-0.349,-0.4,83800,{"date":825,"open":817,"high":555,"low":826,"close":827,"change":828,"percent_change":352,"volume":829,"transactions":9,"vwap":827},"2026-06-08",86.985,87.088997,0.289,37000,{"date":831,"open":832,"high":833,"low":727,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-05",88.53,88.74,86.8,-2.458,-2.75,32600,{"date":839,"open":639,"high":506,"low":639,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-04",89.258,0.387,0.44,23900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-03",89.44,89.51,88.78,88.871,-0.627,-0.7,28500,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-02",89.26,89.56,89.498,0.227,0.25,101700,{"date":862,"open":619,"high":863,"low":619,"close":864,"change":865,"percent_change":859,"volume":708,"transactions":9,"vwap":864},"2026-06-01",89.46,89.271,0.226,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-29",89.050003,89.2,88.89,89.044998,0.228,0.26,18300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":59,"volume":882,"transactions":9,"vwap":880},"2026-05-28",88.3,88.87,88.19,88.817,0.568,18200,{"date":884,"open":877,"high":885,"low":886,"close":887,"change":888,"percent_change":-6,"volume":738,"transactions":9,"vwap":887},"2026-05-27",88.33,88.055,88.249,-0.001,{"date":890,"open":621,"high":891,"low":892,"close":621,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":621},"2026-05-26",88.47,88.12,0.545,0.62,132800,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-22",87.91,88.050003,87.65,87.705,0.358,0.41,20400,{"date":906,"open":718,"high":907,"low":718,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-21",87.5,87.347,0.172,0.2,53900,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":671,"transactions":9,"vwap":917},"2026-05-20",86.37,87.24,86.336,87.175,0.979,1.14,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-19",86.46,86.662,86.080002,86.196,-0.552,-0.64,10500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-18",86.99,87.022003,86.33,86.748,-0.119,-0.14,11000,{"date":939,"open":794,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-15",87.315,86.84,86.867,-1.07,-1.22,11900,{"date":947,"open":948,"high":667,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-14",87.47,87.937,0.663,0.76,72400,{"date":954,"open":809,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-13",87.445,86.56,87.274,0.517,0.6,5800,{"date":962,"open":956,"high":718,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-12",86.059998,86.757,-0.113,-0.13,13600,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":910,"volume":974,"transactions":9,"vwap":972},"2026-05-11",86.58,87.040001,86.87,0.17,6500,{"date":976,"open":977,"high":524,"low":977,"close":978,"change":979,"percent_change":980,"volume":928,"transactions":9,"vwap":978},"2026-05-08",86.41,86.7,0.677,0.79,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-07",86.4,86.63,85.92,86.023003,-0.412,-0.48,17700,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-06",85.6,86.45,86.435,1.271,1.49,13500,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-05",85.029999,85.31,85.010002,85.164,0.709,0.84,14800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":254,"volume":773,"transactions":9,"vwap":1012},"2026-05-04",84.68,84.895,84.23,84.455,-0.357,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":928,"transactions":9,"vwap":1018},"2026-05-01",84.78,85.24,84.812,0.254,0.3,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":722,"volume":738,"transactions":9,"vwap":1026},"2026-04-30",84.17,84.62,83.655,84.558,0.982,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":874,"transactions":9,"vwap":1032},"2026-04-29",83.67,83.31,83.576,-0.079,-0.09,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1025,"change":1039,"percent_change":212,"volume":1040,"transactions":9,"vwap":1025},"2026-04-28",83.79,83.5,-0.432,27400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-27",83.95,84.11,83.82,84.086998,0.106,0.13,18700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":951,"volume":708,"transactions":9,"vwap":1055},"2026-04-24",83.44,83.99,83.36,83.981,0.63,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1013,"percent_change":23,"volume":1063,"transactions":9,"vwap":1062},"2026-04-23",83.37,83.77,82.73,83.351,34400,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":738,"transactions":9,"vwap":1068},"2026-04-22",83.34,83.74,83.708,0.879,1.06,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":244,"volume":1078,"transactions":9,"vwap":1076},"2026-04-21",83.61,83.7,82.81,82.829,-0.501,9100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-20",83.29,83.46,83.175,83.33,-0.174,-0.21,19500,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-17",83.11,83.59,83.504,1.003,1.22,16500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":549,"volume":1095,"transactions":9,"vwap":1101},"2026-04-16",82.458,82.63,82.13,82.501,0.19,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-15",81.715,82.311,0.691,0.85,13900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":32,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-14",81.07,81.62,81.040001,1.24,13200,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-13",79.59,80.64,80.62,0.836,1.05,11700,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":966,"volume":1131,"transactions":9,"vwap":1129},"2026-04-10",80.080002,79.705,79.784,-0.103,15600,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-09",79.32,79.96,79.887,0.515,0.65,14000,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-08",79.53,79.102,79.372,1.979,2.56,8500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1151},"2026-04-07",77.099998,77.393,76.61,0.02,0.03,17800,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-06",77,77.4,77.373,0.332,0.43,24900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-02",76.089996,77.19,75.8,77.041,0.069,0.09,16800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":714,"volume":1180,"transactions":9,"vwap":1178},"2026-04-01",76.97,77.34,76.841,76.972,0.672,27700,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-31",75.165,76.45,76.3,2.12,2.86,31800,{"date":1190,"open":1191,"high":1191,"low":26,"close":1192,"change":1193,"percent_change":1194,"volume":1124,"transactions":9,"vwap":1192},"2026-03-30",75.080002,74.18,-0.373,-0.5,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-27",75.233,75.275,74.39,74.553,-1.246,-1.64,47000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-26",76.53,76.89,75.76,75.799,-1.341,-1.74,41400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":59,"volume":1220,"transactions":9,"vwap":1218},"2026-03-25",77.089996,77.39,77.050003,77.14,0.492,28900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-24",76.7,76.965,76.365,76.648,-0.531,-0.69,19600,{"date":1231,"open":1176,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":919,"volume":1236,"transactions":9,"vwap":1234},"2026-03-23",77.96,77.019997,77.179,0.867,34900,{"date":1238,"open":1176,"high":1176,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-20",76,76.312,-1.186,-1.53,23400,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-19",77.040001,77.74,77.498,-0.18,-0.23,20900,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-18",78.53,77.674,77.678,-1.066,-1.35,16000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":859,"volume":937,"transactions":9,"vwap":1265},"2026-03-17",78.7,79.019997,78.68,78.744,0.199,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1070,"volume":1274,"transactions":9,"vwap":1272},"2026-03-16",78.5,78.81,78.487,78.545,0.821,44600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":264,"volume":1282,"transactions":9,"vwap":1280},"2026-03-13",78.43,78.824,77.68,77.724,-0.462,50900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-12",78.604,78.651,78.186,-1.206,-1.52,45200,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":882,"transactions":9,"vwap":1295},"2026-03-11",79.63,79.084999,79.392,-0.011,-0.01,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1250,"volume":1095,"transactions":9,"vwap":1303},"2026-03-10",79.65,80.107,79.21,79.403,-0.184,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1005,"volume":1312,"transactions":9,"vwap":1310},"2026-03-09",78.14,79.68,77.7,79.587,0.666,23600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-06",78.85,79.3,78.74,78.921,-1.03,-1.29,42900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":264,"volume":1329,"transactions":9,"vwap":1327},"2026-03-05",79.99,80.463,79.27,79.951,-0.475,51800,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":692,"volume":882,"transactions":9,"vwap":1334},"2026-03-04",79.935,80.59,80.426,0.661,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1282,"transactions":9,"vwap":1341},"2026-03-03",78.98,80.019997,78.57,79.765,-0.835,-1.04,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":393,"volume":1350,"transactions":9,"vwap":1348},"2026-03-02",79.46,80.763,80.6,0.147,135100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":684,"volume":1358,"transactions":9,"vwap":1356},"2026-02-27",80.059998,80.56,80.055,80.453,-0.365,342800,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":264,"volume":1365,"transactions":9,"vwap":1363},"2026-02-26",81.24,80.4,80.818,-0.479,51400,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1179,"percent_change":692,"volume":1371,"transactions":9,"vwap":1370},"2026-02-25",80.92,81.34,81.297,29200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":233,"volume":1379,"transactions":9,"vwap":1377},"2026-02-24",79.89,80.68,79.82,80.625,0.708,49700,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-23",80.65,79.8,79.917,-0.906,-1.12,18400,{"date":1389,"open":1353,"high":1390,"low":1353,"close":1391,"change":1392,"percent_change":1056,"volume":1393,"transactions":9,"vwap":1391},"2026-02-20",80.909,80.823,0.503,20300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":273,"volume":1401,"transactions":9,"vwap":1399},"2026-02-19",80.34,80.43,80.029999,80.32,-0.249,82000,{"date":1403,"open":1396,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":59,"volume":1408,"transactions":9,"vwap":1406},"2026-02-18",80.84,80.25,80.569,0.516,57100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":730,"volume":1416,"transactions":9,"vwap":1414},"2026-02-17",79.66,80.325,79.38,80.053001,0.095,54500,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":1154,"volume":1423,"transactions":9,"vwap":1421},"2026-02-13",79.54,80.474,79.958,0.024,14900,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-12",81.47,81.51,79.91,79.934,-1.316,-1.62,21000,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-11",81.8,81.084999,81.25,0.044,0.05,25000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":253,"volume":702,"transactions":9,"vwap":1446},"2026-02-10",81.43,81.645,81.2,81.206,-0.311,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-09",80.94,81.638,81.517,0.395,0.49,13400,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":738,"transactions":9,"vwap":1460},"2026-02-06",80.301,81.177,81.122,1.628,2.05,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-05",79.9,80.089996,79.37,79.494,-1.006,-1.25,43800,{"date":1473,"open":1474,"high":1475,"low":1127,"close":1476,"change":1477,"percent_change":1478,"volume":967,"transactions":9,"vwap":1476},"2026-02-04",80.811,81.029999,80.5,-0.453,-0.56,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":613,"volume":753,"transactions":9,"vwap":1483},"2026-02-03",81.72,80.538,80.953,-0.724,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1491,"volume":989,"transactions":9,"vwap":1489},"2026-02-02",80.93,81.85,81.677,0.477,0.59,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1445,"change":1497,"percent_change":223,"volume":1498,"transactions":9,"vwap":1445},"2026-01-30",81.26,81.497,80.848,-0.381,32100,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":50,"volume":1505,"transactions":9,"vwap":1503},"2026-01-29",81.86,80.46,81.581,-0.212,16100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1154,"percent_change":142,"volume":1512,"transactions":9,"vwap":1511},"2026-01-28",81.94,81.959,81.585,81.793,12000,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":842,"volume":1078,"transactions":9,"vwap":1517},"2026-01-27",81.59,81.87,81.763,0.36,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":903,"percent_change":372,"volume":1116,"transactions":9,"vwap":1523},"2026-01-26",81.010002,81.555,81.403,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":91,"volume":1251,"transactions":9,"vwap":1529},"2026-01-23",80.983,81.13,80.89,80.993,0.052,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-22",81,81.19,80.78,80.941,0.431,0.54,21500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":722,"volume":671,"transactions":9,"vwap":1545},"2026-01-21",79.88,80.81,79.84,80.51,0.928,{"date":1548,"open":1127,"high":1397,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-20",79.573,79.582,-1.746,-2.15,26400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1154,"volume":1561,"transactions":9,"vwap":1559},"2026-01-16",81.5,81.565,81.27,81.328,0.027,21600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-15",81.61,81.75,81.29,81.301,0.171,0.21,11400,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1527,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1527},"2026-01-14",81.31,80.695,-0.434,-0.53,9200,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1304,"percent_change":1250,"volume":1583,"transactions":9,"vwap":1582},"2026-01-13",81.79,81.304,81.564,17100,{"date":1585,"open":1534,"high":1586,"low":1534,"close":1587,"change":729,"percent_change":1048,"volume":1588,"transactions":9,"vwap":1587},"2026-01-12",81.82,81.748,12100,{"date":1590,"open":1591,"high":1565,"low":1592,"close":1593,"change":1594,"percent_change":70,"volume":1595,"transactions":9,"vwap":1593},"2026-01-09",81.283,81.099998,81.641,0.534,19200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-08",81.089996,81.22,80.911,81.107,-0.04,-0.05,11300,{"date":1606,"open":1607,"high":1113,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-07",81.401,81.14,81.147,-0.28,-0.34,17900,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":59,"volume":1259,"transactions":9,"vwap":1617},"2026-01-06",80.88,81.44,81.427,0.52,{"date":1620,"open":1621,"high":1592,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-05",80.8,80.907,0.581,0.72,32400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1048,"volume":1633,"transactions":9,"vwap":1631},"2026-01-02",80.63,80.765,79.97,80.326,0.103,31400,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-31",80.82,80.17,80.223,-0.58,-0.72,17400,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-12-30",80.96,80.77,80.803,-0.065,-0.08,19300,{"date":1651,"open":1450,"high":1652,"low":1645,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-29",80.99,80.868,-0.302,-0.37,33600,{"date":1658,"open":1659,"high":1660,"low":1598,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-26",81.153,81.23,81.17,-0.019,-0.02,22000,{"date":1666,"open":1644,"high":1667,"low":1644,"close":1668,"change":1669,"percent_change":660,"volume":1670,"transactions":9,"vwap":1668},"2025-12-24",81.208,81.189,0.286,9700,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":842,"volume":1172,"transactions":9,"vwap":1675},"2025-12-23",80.42,80.926,80.903,0.353,{"date":1678,"open":1397,"high":1679,"low":1680,"close":1681,"change":660,"percent_change":842,"volume":1682,"transactions":9,"vwap":1681},"2025-12-22",80.58,80.31,80.55,34500,{"date":1684,"open":1637,"high":1685,"low":1339,"close":1686,"change":1687,"percent_change":1005,"volume":1688,"transactions":9,"vwap":1686},"2025-12-19",80.286,80.2,0.667,10300,{"date":1690,"open":1119,"high":1630,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-18",79.43,79.533,0.643,0.82,18900,{"date":1697,"open":1428,"high":1428,"low":1698,"close":1698,"change":1699,"percent_change":944,"volume":1700,"transactions":9,"vwap":1698},"2025-12-17",78.89,-0.971,11200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":745,"transactions":9,"vwap":1706},"2025-12-16",79.83,80.037003,79.33,79.861,-0.156,-0.19,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1229,"transactions":9,"vwap":1713},"2025-12-15",80.61,79.86,80.016998,-0.125,-0.16,{"date":1717,"open":1487,"high":1487,"low":1374,"close":1718,"change":1719,"percent_change":1720,"volume":1595,"transactions":9,"vwap":1718},"2025-12-12",80.142,-0.874,-1.08,{"date":1722,"open":1723,"high":1112,"low":1724,"close":1725,"change":1726,"percent_change":1569,"volume":1727,"transactions":9,"vwap":1725},"2025-12-11",80.52,80.232,81.015999,0.169,41200,{"date":1729,"open":1730,"high":1533,"low":1731,"close":1732,"change":1733,"percent_change":80,"volume":1734,"transactions":9,"vwap":1732},"2025-12-10",80.295,80.248,80.847,0.542,15900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1602,"volume":679,"transactions":9,"vwap":1740},"2025-12-09",80.49,80.604,80.29,80.305,-0.032,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":822,"volume":1423,"transactions":9,"vwap":1746},"2025-12-08",80.83,80.21,80.337,-0.319,{"date":1749,"open":1750,"high":1751,"low":1681,"close":1752,"change":1753,"percent_change":549,"volume":1754,"transactions":9,"vwap":1752},"2025-12-05",80.66,80.945,80.656,0.183,12300,{"date":1756,"open":1737,"high":1545,"low":1405,"close":1757,"change":1758,"percent_change":1153,"volume":1759,"transactions":9,"vwap":1757},"2025-12-04",80.473,0.016,8700,{"date":1761,"open":1762,"high":1679,"low":1762,"close":1763,"change":1764,"percent_change":352,"volume":1765,"transactions":9,"vwap":1763},"2025-12-03",80.07,80.457,0.265,8200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":352,"volume":1773,"transactions":9,"vwap":1771},"2025-12-02",80.19,80.375,80,80.192,0.266,14700,{"date":1775,"open":1776,"high":1399,"low":1374,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-01",79.92,79.926,-0.441,-0.55,38200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1786,"percent_change":132,"volume":1787,"transactions":9,"vwap":1784},"2025-11-28",80.14,80.367,80.11,0.401,6300,{"date":1789,"open":1293,"high":1785,"low":1790,"close":1791,"change":1792,"percent_change":1624,"volume":1793,"transactions":9,"vwap":1791},"2025-11-26",79.62,79.966,0.572,38400,{"date":1795,"open":1264,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":773,"transactions":9,"vwap":1798},"2025-11-25",79.47,78.4,79.394,0.733,0.93,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-24",77.8,78.721,78.661,1.191,1.54,21200,{"date":1810,"open":1215,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1123,"volume":1815,"transactions":9,"vwap":1813},"2025-11-21",78.080002,76.67,77.47,0.808,48800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":662,"transactions":9,"vwap":1821},"2025-11-20",79.24,79.4,76.62,76.662,-1.243,-1.6,{"date":1825,"open":1247,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":642,"volume":1830,"transactions":9,"vwap":1828},"2025-11-19",78.39,77.55,77.905,0.242,90300,{"date":1832,"open":1833,"high":1834,"low":1176,"close":1835,"change":1478,"percent_change":1640,"volume":1155,"transactions":9,"vwap":1835},"2025-11-18",77.448,78.15,77.663,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-11-17",78.78,79.16,78.029999,78.223,-0.717,-0.91,53100,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1602,"volume":1851,"transactions":9,"vwap":1849},"2025-11-14",77.93,79.435,78.94,-0.029,16900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":751,"percent_change":1858,"volume":1539,"transactions":9,"vwap":1857},"2025-11-13",80.040001,80.043999,78.9,78.969,-1.73,{"date":1860,"open":1861,"high":1348,"low":1862,"close":1863,"change":1864,"percent_change":1439,"volume":928,"transactions":9,"vwap":1863},"2025-11-12",80.53,80.191,80.357,0.037,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1399,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1399},"2025-11-11",80.099998,80.44,79.996,0.116,0.14,5100,{"date":1874,"open":1300,"high":1875,"low":1876,"close":1877,"change":1115,"percent_change":1878,"volume":928,"transactions":9,"vwap":1877},"2025-11-10",80.274,79.561,80.204,1.57,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":1048,"volume":1885,"transactions":9,"vwap":1882},"2025-11-07",78.52,78.964,78.0059967,0.101,7400,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-06",79.78,78.797,78.863,-0.936,-1.17,7200,{"date":1895,"open":1691,"high":1896,"low":1691,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-05",80.165,79.799,0.321,0.4,15400,{"date":1902,"open":1903,"high":1353,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-04",79.69,79.453,79.478,-0.964,-1.2,33800,{"date":1910,"open":1911,"high":1911,"low":1745,"close":1912,"change":1913,"percent_change":91,"volume":1914,"transactions":9,"vwap":1912},"2025-11-03",80.86,80.442,0.049,31900,{"date":1916,"open":1917,"high":1917,"low":1762,"close":1918,"change":1919,"percent_change":903,"volume":1920,"transactions":9,"vwap":1918},"2025-10-31",80.67,80.393,0.327,9900,{"date":1922,"open":1628,"high":1535,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-30",80.066002,-0.802,-0.99,41500,{"date":1928,"open":1661,"high":1929,"low":1930,"close":1653,"change":1931,"percent_change":586,"volume":1932,"transactions":9,"vwap":1653},"2025-10-29",81.239,80.665,-0.055,26700,{"date":1934,"open":1935,"high":1112,"low":1936,"close":1937,"change":1938,"percent_change":859,"volume":1939,"transactions":9,"vwap":1937},"2025-10-28",80.98,80.7,80.923,0.198,24000,{"date":1941,"open":1502,"high":1942,"low":1868,"close":1942,"change":32,"percent_change":1943,"volume":1139,"transactions":9,"vwap":1942},"2025-10-27",80.725,1.25,{"date":1945,"open":1946,"high":1374,"low":1947,"close":1947,"change":59,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-24",79.76,79.725,0.81,7900,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1294,"change":958,"percent_change":70,"volume":1954,"transactions":9,"vwap":1294},"2025-10-23",78.75,79.191,4300,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1228,"volume":1961,"transactions":9,"vwap":1959},"2025-10-22",79.080002,78.255,78.568,-0.544,8600,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1171,"volume":1588,"transactions":9,"vwap":1967},"2025-10-21",79.029999,79.19,78.887,79.112,0.068,{"date":1970,"open":1971,"high":1839,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-20",78.48,79.043999,0.833,1.07,19000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1491,"volume":1983,"transactions":9,"vwap":1981},"2025-10-17",77.72,78.29,77.642,78.211,0.46,8100,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":798,"transactions":9,"vwap":1988},"2025-10-16",78.65,77.48,77.751,-0.523,-0.67,{"date":1992,"open":1993,"high":1994,"low":1309,"close":1995,"change":1996,"percent_change":1518,"volume":1997,"transactions":9,"vwap":1995},"2025-10-15",78.55,78.745,78.274,0.279,6600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":489,"volume":2005,"transactions":9,"vwap":2003},"2025-10-14",77.029999,78.366,76.98,77.995,-0.118,7600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1765,"transactions":9,"vwap":2011},"2025-10-13",77.94,78.21,77.77,78.113,1.189,1.55,{"date":2015,"open":1839,"high":1134,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":1505,"transactions":9,"vwap":2017},"2025-10-10",76.915,76.924,-2.092,-2.65,{"date":2021,"open":2022,"high":2023,"low":1698,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-09",79.125,79.17,79.015999,-0.264,-0.33,26300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2031,"change":2033,"percent_change":59,"volume":1688,"transactions":9,"vwap":2031},"2025-10-08",78.99,79.28,78.848,0.504,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":684,"volume":2040,"transactions":9,"vwap":2038},"2025-10-07",79.29,78.72,78.776,-0.36,16400,{"date":2042,"open":1965,"high":2043,"low":2044,"close":2045,"change":902,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-06",79.22,78.86,79.136,0.45,36300,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":342,"volume":1040,"transactions":9,"vwap":2053},"2025-10-03",78.8,79.18,78.77,78.778,-0.025,{"date":2056,"open":1338,"high":1338,"low":2057,"close":2058,"change":91,"percent_change":2059,"volume":967,"transactions":9,"vwap":2058},"2025-10-02",78.59,78.803,0.08,{"date":2061,"open":2062,"high":2063,"low":2009,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-01",78.31,78.808,78.743,0.263,0.34,55200,{"date":2069,"open":2070,"high":1269,"low":2071,"close":1971,"change":2072,"percent_change":1899,"volume":1259,"transactions":9,"vwap":1971},"2025-09-30",78.2,77.95,0.315,{"date":2074,"open":1826,"high":1826,"low":1811,"close":2075,"change":2076,"percent_change":549,"volume":2077,"transactions":9,"vwap":2075},"2025-09-29",78.165,0.176,14400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-09-26",77.67,78.013,77.56,77.989,0.447,0.58,20000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2039,"volume":2094,"transactions":9,"vwap":2092},"2025-09-25",77.6,77.65,77.2,77.542,-0.278,24300,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":684,"volume":2101,"transactions":9,"vwap":2099},"2025-09-24",78.33,77.781,77.82,-0.353,18100,{"date":2103,"open":1262,"high":1262,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":1006,"transactions":9,"vwap":2105},"2025-09-23",78.089996,78.173,-0.497,-0.63,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-22",78.019997,78.69,78.67,0.128,0.16,16700,{"date":2117,"open":2118,"high":2119,"low":1307,"close":2119,"change":2120,"percent_change":372,"volume":967,"transactions":9,"vwap":2119},"2025-09-19",78.281,78.542,0.399,{"date":2122,"open":2123,"high":2001,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":1920,"transactions":9,"vwap":2125},"2025-09-18",78.125,78.07,78.143,0.476,0.61,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":966,"volume":2135,"transactions":9,"vwap":2133},"2025-09-17",77.79,77.845,77.155,77.667,-0.098,88800,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1648,"volume":2142,"transactions":9,"vwap":2140},"2025-09-16",78.040001,77.71,77.765,-0.064,10900,{"date":2144,"open":1279,"high":2145,"low":1279,"close":2146,"change":902,"percent_change":1982,"volume":1049,"transactions":9,"vwap":2146},"2025-09-15",77.86,77.829,{"date":2148,"open":2149,"high":2089,"low":2150,"close":2151,"change":2152,"percent_change":1603,"volume":2153,"transactions":9,"vwap":2151},"2025-09-12",77.51,77.441,77.471,-0.039,20500,{"date":2155,"open":2156,"high":2149,"low":2157,"close":2149,"change":2158,"percent_change":692,"volume":2159,"transactions":9,"vwap":2149},"2025-09-11",77.18,77.055,0.639,10800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":967,"transactions":9,"vwap":2165},"2025-09-10",77.12,77.15,76.69,76.871,0.208,0.27,{"date":2169,"open":2170,"high":2171,"low":1185,"close":2171,"change":2172,"percent_change":660,"volume":2173,"transactions":9,"vwap":2171},"2025-09-09",76.41,76.663,0.267,28700,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2101,"transactions":9,"vwap":2179},"2025-09-08",76.4,76.55,76.33,76.396,0.246,0.32,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2039,"volume":2189,"transactions":9,"vwap":2187},"2025-09-05",76.71,76.74,75.915,76.15,-0.272,6800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2193},"2025-09-04",75.88,76.422,75.85,0.678,0.9,11100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1982,"volume":2205,"transactions":9,"vwap":2203},"2025-09-03",75.79,75.847,75.45,75.744,0.348,112200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1194,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-02",75.059998,75.41,74.76,75.396,-0.66,61100,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":1670,"transactions":9,"vwap":2218},"2025-08-29",76.17,75.81,75.896,-0.541,-0.71,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":828,"percent_change":2227,"volume":662,"transactions":9,"vwap":2226},"2025-08-28",76.11,76.49,76.07,76.437,0.38,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":2167,"volume":2234,"transactions":9,"vwap":2232},"2025-08-27",75.93,76.18,76.148,0.205,12600,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":1020,"percent_change":1899,"volume":2239,"transactions":9,"vwap":2238},"2025-08-26",75.55,75.943,23700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2244,"change":50,"percent_change":1611,"volume":2197,"transactions":9,"vwap":2244},"2025-08-25",75.78,75.927,75.643,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":2251,"volume":1759,"transactions":9,"vwap":2249},"2025-08-22",74.97,76.040001,75.903,1.144,1.53,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":678,"volume":1512,"transactions":9,"vwap":2257},"2025-08-21",74.7,75.040001,74.65,74.759,-0.296,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1086,"volume":1612,"transactions":9,"vwap":2264},"2025-08-20",74.78,75.087997,74.5,75.055,-0.159,{"date":2267,"open":2268,"high":2200,"low":2269,"close":2270,"change":2271,"percent_change":1228,"volume":1570,"transactions":9,"vwap":2270},"2025-08-19",75.75,75.125,75.214,-0.524,{"date":2273,"open":2268,"high":2200,"low":2274,"close":2275,"change":2276,"percent_change":1648,"volume":2277,"transactions":9,"vwap":2275},"2025-08-18",75.6,75.738,-0.062,12800,{"date":2279,"open":2280,"high":2280,"low":2281,"close":1168,"change":935,"percent_change":1715,"volume":2115,"transactions":9,"vwap":1168},"2025-08-15",76.14,75.69,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2287,"percent_change":91,"volume":2288,"transactions":9,"vwap":2286},"2025-08-14",75.62,75.94,75.919,0.047,14200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":442,"volume":2296,"transactions":9,"vwap":2294},"2025-08-13",75.9,75.937,75.63,75.872,0.222,9400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2300},"2025-08-12",75.13,75.65,74.961,0.886,1.19,7100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1504,"percent_change":1610,"volume":1765,"transactions":9,"vwap":2310},"2025-08-11",75.010002,75.187,74.69,74.764,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":1623,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-08-08",74.71,75.046997,74.976,0.78,107600,{"date":2319,"open":2255,"high":2255,"low":2320,"close":2321,"change":2322,"percent_change":966,"volume":2323,"transactions":9,"vwap":2321},"2025-08-07",74.15,74.395,-0.1,15300,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":81,"volume":1604,"transactions":9,"vwap":2328},"2025-08-06",74,74.58,74.495,0.546,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":212,"volume":2336,"transactions":9,"vwap":2334},"2025-08-05",74.34,74.503,73.949,-0.378,71700,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-04",73.71,74.35,74.327,1.073,1.46,17600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-01",73.46,73.57,72.99,73.254,-1.217,-1.63,22300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":163,"percent_change":2026,"volume":2360,"transactions":9,"vwap":2359},"2025-07-31",75.23,75.38,74.36,74.471,8300,{"date":2362,"open":2363,"high":1191,"low":2364,"close":2365,"change":586,"percent_change":1034,"volume":2366,"transactions":9,"vwap":2365},"2025-07-30",74.87,74.482,74.721,13800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":707,"percent_change":452,"volume":2304,"transactions":9,"vwap":2372},"2025-07-29",75.15,75.17,74.75,74.791,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":1664,"transactions":9,"vwap":2378},"2025-07-28",75.058998,75.16,74.89,75.0080032,0.005,0.01,{"date":2382,"open":2383,"high":2384,"low":2371,"close":2385,"change":2386,"percent_change":1899,"volume":2387,"transactions":9,"vwap":2385},"2025-07-25",74.84,75.07,75.0029984,0.297,12500,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2393,"percent_change":393,"volume":945,"transactions":9,"vwap":2392},"2025-07-24",74.67,74.815,74.706,0.137,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":70,"volume":1229,"transactions":9,"vwap":2399},"2025-07-23",74.44,74.586,74.147,74.569,0.487,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":730,"volume":2408,"transactions":9,"vwap":2406},"2025-07-22",74.050003,74.085999,73.672,74.082001,0.091,8900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2413,"change":2414,"percent_change":2415,"volume":1695,"transactions":9,"vwap":2413},"2025-07-21",74.089996,74.37,73.991,0.081,0.11,{"date":2417,"open":2418,"high":2411,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":1700,"transactions":9,"vwap":2420},"2025-07-18",74.019997,73.79,73.91,0.001,0,{"date":2424,"open":2425,"high":2420,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-07-17",73.68,73.585,73.909,0.419,0.57,5500,{"date":2432,"open":2433,"high":2434,"low":2349,"close":2434,"change":873,"percent_change":1518,"volume":2435,"transactions":9,"vwap":2434},"2025-07-16",73.44,73.49,18600,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2439,"change":313,"percent_change":1655,"volume":1759,"transactions":9,"vwap":2439},"2025-07-15",73.93,73.23,{"date":2441,"open":2442,"high":2348,"low":2442,"close":2443,"change":2114,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-14",73.22,73.5,0.22,42800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":50,"percent_change":2452,"volume":693,"transactions":9,"vwap":2451},"2025-07-11",73.38,73.505,73.334,73.34,-0.35,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":973,"percent_change":549,"volume":1259,"transactions":9,"vwap":2458},"2025-07-10",73.42,73.75,73.336,73.6,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2181,"percent_change":842,"volume":2189,"transactions":9,"vwap":2463},"2025-07-09",73.549,73.185,73.43,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":342,"percent_change":1602,"volume":2470,"transactions":9,"vwap":2469},"2025-07-08",73.148,73.24,72.97,73.11,24100,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":684,"percent_change":2476,"volume":693,"transactions":9,"vwap":2475},"2025-07-07",73.52,72.952,73.14,-0.61,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":1056,"percent_change":282,"volume":1259,"transactions":9,"vwap":2481},"2025-07-03",73.18,73.74,73.59,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2167,"percent_change":634,"volume":2487,"transactions":9,"vwap":2486},"2025-07-02",72.681,73.050003,72.96,27000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1603,"percent_change":586,"volume":2494,"transactions":9,"vwap":2493},"2025-07-01",72.7,72.84,72.45,72.69,20600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":352,"percent_change":1982,"volume":2445,"transactions":9,"vwap":2500},"2025-06-30",72.56,72.907,72.52,72.74,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1899,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-06-27",72.3,72.55,71.98,72.41,0.56,48100,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":372,"percent_change":332,"volume":2514,"transactions":9,"vwap":2513},"2025-06-26",71.65,72.059998,72.010002,77400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1153,"percent_change":1154,"volume":2521,"transactions":9,"vwap":2520},"2025-06-25",71.63,71.64,71.32,71.5,65500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":282,"percent_change":1094,"volume":2528,"transactions":9,"vwap":2527},"2025-06-24",71.18,71.53,71.059998,71.48,34300,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1454,"percent_change":433,"volume":2535,"transactions":9,"vwap":2534},"2025-06-23",69.8,70.66,69.68,70.62,38500,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":163,"volume":2543,"transactions":9,"vwap":2541},"2025-06-20",70.56,70.63,69.98,70.13,-0.177,65700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":342,"percent_change":1602,"volume":2550,"transactions":9,"vwap":2549},"2025-06-18",70.409,70.725,70.27,70.307,35000,{"date":2552,"open":2553,"high":2554,"low":2548,"close":2555,"change":2556,"percent_change":2557,"volume":2239,"transactions":9,"vwap":2555},"2025-06-17",70.67,70.8,70.337,-0.603,-0.85,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":2563,"percent_change":2564,"volume":2535,"transactions":9,"vwap":2562},"2025-06-16",70.68,71.080002,70.94,0.69,0.98,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-06-13",70.44,70.78,70.089996,70.25,-0.727,-1.02,50100,{"date":2575,"open":2538,"high":2576,"low":2538,"close":2576,"change":859,"percent_change":660,"volume":2487,"transactions":9,"vwap":2576},"2025-06-12",70.977,{"date":2578,"open":2579,"high":2580,"low":2534,"close":2581,"change":2582,"percent_change":313,"volume":2288,"transactions":9,"vwap":2581},"2025-06-11",71.010002,71.11,70.727,-0.189,{"date":2584,"open":2539,"high":2585,"low":2586,"close":2587,"change":796,"percent_change":1618,"volume":1595,"transactions":9,"vwap":2587},"2025-06-10",70.95,70.54,70.916,{"date":2589,"open":2586,"high":2590,"low":2591,"close":2592,"change":1171,"percent_change":1048,"volume":2593,"transactions":9,"vwap":2592},"2025-06-09",70.76,70.48,70.55,50500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-06-06",70.49,70.65,70.3,70.46,0.68,0.97,46700,{"date":2604,"open":2605,"high":2596,"low":2606,"close":2607,"change":2026,"percent_change":223,"volume":2608,"transactions":9,"vwap":2607},"2025-06-05",70.19,69.6,69.78,33200,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2613,"change":2380,"percent_change":2380,"volume":2614,"transactions":9,"vwap":2613},"2025-06-04",70.29,70.32,70.11,15700,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":661,"percent_change":2507,"volume":2621,"transactions":9,"vwap":2620},"2025-06-03",69.67,70.22,69.66,70.099998,36100,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2625,"change":660,"percent_change":132,"volume":723,"transactions":9,"vwap":2625},"2025-06-02",69.25,69.71,68.858,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2422,"percent_change":2422,"volume":1423,"transactions":9,"vwap":2632},"2025-05-30",69.24,69.51,68.659,69.36,{"date":2634,"open":2606,"high":2619,"low":2635,"close":2632,"change":1569,"percent_change":1020,"volume":2636,"transactions":9,"vwap":2632},"2025-05-29",69.215,48300,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2640,"change":273,"percent_change":684,"volume":2641,"transactions":9,"vwap":2640},"2025-05-28",69.65,69.15,24400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-05-27",68.79,69.49,68.78,69.46,1.36,2,37700,{"date":2652,"open":2653,"high":2654,"low":2653,"close":2655,"change":758,"percent_change":1990,"volume":2656,"transactions":9,"vwap":2655},"2025-05-23",67.74,68.36,68.099998,8800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":1648,"volume":1695,"transactions":9,"vwap":2662},"2025-05-22",68.7,68.95,68.5,68.56,-0.054,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2027,"transactions":9,"vwap":2669},"2025-05-21",69.26,69.638,68.46,68.614,-1.106,-1.59,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1086,"percent_change":2678,"volume":1920,"transactions":9,"vwap":2677},"2025-05-20",69.714,69.82,69.475,69.72,-0.3,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":1153,"percent_change":1154,"volume":2684,"transactions":9,"vwap":2683},"2025-05-19",69.13,70.014999,69.93,105500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2688,"change":2690,"percent_change":980,"volume":1773,"transactions":9,"vwap":2688},"2025-05-16",69.47,69.91,69.361,0.55,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2632,"change":549,"percent_change":352,"volume":2696,"transactions":9,"vwap":2632},"2025-05-15",68.88,69.42,68.82,38100,{"date":2698,"open":2681,"high":2699,"low":2700,"close":2681,"change":2059,"percent_change":730,"volume":2701,"transactions":9,"vwap":2681},"2025-05-14",69.28,68.96,43700,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2706,"change":2707,"percent_change":670,"volume":2708,"transactions":9,"vwap":2706},"2025-05-13",68.65,69.29,69.050003,0.646,139000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":937,"transactions":9,"vwap":2714},"2025-05-12",68.17,68.426,67.857,68.404,2.112,3.19,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":701,"volume":1505,"transactions":9,"vwap":2722},"2025-05-09",66.57,66.65,66.14,66.292,-0.038,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":661,"percent_change":1491,"volume":2730,"transactions":9,"vwap":2729},"2025-05-08",66.32,66.99,66.128,66.33,42300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":442,"percent_change":842,"volume":1670,"transactions":9,"vwap":2736},"2025-05-07",65.89,66.010002,65.517,65.94,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1779,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-05-06",65.61,65.988,65.411,65.65,-0.83,21700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1655,"percent_change":1478,"volume":2751,"transactions":9,"vwap":2750},"2025-05-05",66.13,66.518,65.966,66.2,25300,{"date":2753,"open":2754,"high":2755,"low":2750,"close":2719,"change":1070,"percent_change":509,"volume":2756,"transactions":9,"vwap":2719},"2025-05-02",66.34,66.71,25800,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2761,"change":1899,"percent_change":2127,"volume":2027,"transactions":9,"vwap":2761},"2025-05-01",65.72,66.22,65.51,{"date":2763,"open":2764,"high":2765,"low":35,"close":2766,"change":1297,"percent_change":1663,"volume":1180,"transactions":9,"vwap":2766},"2025-04-30",64.16,65.2,65.11,{"date":2768,"open":2769,"high":2770,"low":2769,"close":2771,"change":634,"percent_change":2429,"volume":2772,"transactions":9,"vwap":2771},"2025-04-29",64.47,65.22,65.12,29800,{"date":39,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2380,"volume":1365,"transactions":9,"vwap":2777},64.746,65,64.040001,64.75,0.004,{"status":2780,"indices":2781,"watchlist":2821,"sectors":2842,"benchmarks":2890},"success",[2782,2789,2796,2803,2809,2815],{"symbol":2783,"name":2784,"price":2785,"change":2786,"pct_change":223,"is_up":2787,"sparkline":2788,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2790,"name":2791,"price":2792,"change":2793,"pct_change":2794,"is_up":2787,"sparkline":2795,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2797,"name":2798,"price":2799,"change":2800,"pct_change":2801,"is_up":11,"sparkline":2802,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2804,"name":2805,"price":2806,"change":2807,"pct_change":1470,"is_up":2787,"sparkline":2808,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2810,"name":2811,"price":2812,"change":2813,"pct_change":1603,"is_up":2787,"sparkline":2814,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2816,"name":2817,"price":2818,"change":352,"pct_change":2819,"is_up":11,"sparkline":2820,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2822,2829,2836],{"symbol":2823,"name":2824,"price":2825,"change":2826,"pct_change":2827,"is_up":2787,"sparkline":2828,"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":2830,"name":2831,"price":2832,"change":2833,"pct_change":2834,"is_up":11,"sparkline":2835,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2837,"name":2838,"price":2839,"change":2840,"pct_change":404,"is_up":2787,"sparkline":2841,"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",[2843,2848,2852,2856,2860,2865,2870,2874,2878,2882,2886],{"name":2844,"etf":2845,"change":2846,"price":2847,"is_up":2787},"Technology","XLK",-1.79,197.78,{"name":2849,"etf":2850,"change":233,"price":2851,"is_up":11},"Financials","XLF",54.23,{"name":2853,"etf":2854,"change":678,"price":2855,"is_up":2787},"Healthcare","XLV",168.16,{"name":2857,"etf":2858,"change":642,"price":2859,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2861,"etf":2862,"change":2863,"price":2864,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2866,"etf":2867,"change":2868,"price":2869,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2871,"etf":2872,"change":352,"price":2873,"is_up":11},"Industrials","XLI",168.4,{"name":2875,"etf":2876,"change":1491,"price":2877,"is_up":11},"Materials","XLB",49.27,{"name":2879,"etf":2880,"change":2563,"price":2881,"is_up":11},"Real Estate","XLRE",40.85,{"name":2883,"etf":2884,"change":1708,"price":2885,"is_up":2787},"Utilities","XLU",41.07,{"name":2887,"etf":2888,"change":691,"price":2889,"is_up":11},"Comm Services","XLC",112.07,[2891,2895,2900,2904],{"ticker":2892,"name":2893,"price":2894,"change":254,"is_up":2787},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2896,"name":2897,"price":2898,"change":2899,"is_up":2787},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2901,"name":2902,"price":2903,"change":730,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2905,"name":2906,"price":2907,"change":342,"is_up":2787},"IWM","iShares Russell 2000",277.63]