[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEXC":3,"stock-historical-DEXC":29,"homepage-market-summary":2648},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DEXC","2026-10-02",{"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},"Dimensional Emerging Markets ex China Core Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4222,1.978668,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},81.69,81.94,81.3116,79.9371,1.7529,2.19,4500.365771,86.67,55.88,17456.58228744223,83.8,471,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},47.4,15663,5716902.154148,72.11,"2025-04-22",[40,43,52,62,73,84,95,105,116,126,136,146,156,167,177,188,199,210,220,231,240,251,262,273,284,294,304,314,324,334,343,354,364,374,385,395,403,411,422,432,442,452,461,472,482,492,502,513,524,534,544,555,565,574,584,594,605,616,626,636,644,651,660,668,675,684,692,700,708,716,723,731,737,745,753,762,770,778,784,792,800,808,816,824,833,840,847,854,862,870,876,883,890,897,904,913,919,928,935,943,949,956,964,971,978,985,992,999,1007,1014,1023,1028,1035,1044,1053,1059,1067,1075,1084,1091,1099,1107,1115,1123,1132,1140,1148,1156,1164,1172,1180,1188,1196,1204,1211,1219,1226,1234,1242,1250,1258,1265,1271,1276,1283,1291,1299,1306,1313,1322,1330,1337,1342,1351,1358,1364,1372,1379,1385,1392,1399,1406,1411,1417,1424,1429,1435,1442,1448,1453,1459,1467,1472,1479,1485,1490,1494,1501,1506,1512,1517,1522,1530,1536,1542,1548,1556,1564,1571,1578,1585,1592,1600,1606,1615,1622,1627,1632,1639,1646,1655,1661,1668,1674,1680,1685,1692,1700,1705,1710,1716,1723,1726,1732,1738,1743,1751,1757,1763,1772,1779,1784,1789,1796,1802,1807,1814,1820,1824,1829,1836,1844,1849,1853,1858,1863,1866,1870,1875,1881,1886,1892,1898,1905,1913,1921,1927,1932,1939,1945,1952,1957,1963,1970,1974,1979,1983,1989,1995,2000,2005,2009,2014,2018,2023,2028,2033,2040,2046,2052,2056,2061,2068,2073,2080,2087,2092,2096,2102,2109,2114,2121,2126,2133,2137,2141,2148,2154,2160,2168,2175,2183,2190,2195,2202,2209,2215,2222,2229,2235,2240,2246,2254,2261,2267,2273,2277,2280,2286,2290,2296,2300,2306,2311,2317,2324,2327,2332,2337,2342,2348,2354,2360,2367,2373,2379,2388,2395,2403,2411,2417,2425,2432,2440,2447,2454,2462,2470,2476,2483,2490,2497,2504,2509,2514,2520,2526,2531,2535,2541,2549,2556,2563,2570,2577,2583,2589,2597,2604,2611,2617,2623,2630,2637,2643],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},91,81.5019,{"date":44,"open":45,"high":20,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",79.48,79.1367,0.2474,0.31,39298.3737,191,79.7926,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",80.08,79.54,79.6897,-0.8868,-1.1,23088.572878,182,79.8003,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",80.33,80.64,80.1403,80.5765,0.667,0.83,7336.48,125,80.5182,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",79.89,80.09,79.12,79.9095,-0.9563,-1.18,21832.7909,351,79.8847,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-25",80.71,81.185,80.36,80.8658,0.8658,1.08,55198.1183,305,80.7749,{"date":96,"open":97,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-24",80.45,79.81,80,-0.39,-0.49,32623.625458,300,80.072,{"date":106,"open":107,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-23",81.45,81.47,80.306,80.39,-1.4923,-1.82,46789.550363,888,80.7604,{"date":117,"open":118,"high":119,"low":120,"close":119,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-22",81.02,81.8823,80.86,-0.3392,-0.41,68279.9449,1360,81.6386,{"date":127,"open":128,"high":129,"low":128,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",81.55,82.24,82.2215,2.0867,2.6,33489.679963,323,82.0938,{"date":137,"open":138,"high":139,"low":140,"close":139,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",79.83,80.1348,79.28,0.019,0.02,55405.1013,246,79.7465,{"date":147,"open":148,"high":149,"low":148,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",79.93,80.2207,80.1158,1.8058,2.31,3834.053866,90,80.0468,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":162,"percent_change":163,"volume":164,"transactions":165,"vwap":166},"2026-09-16",79.2075,79.4906,78.08,78.31,0.2663,0.34,8178.418366,145,78.8703,{"date":168,"open":169,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-15",78.36,77.791,78.0437,-0.4063,-0.52,11514.0714,121,77.9909,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-14",78.675,79.0201,78.18,78.45,-2.7083,-3.34,14211.57973,208,79.2889,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-11",81.31,81.3288,80.94,81.1583,1.2425,1.55,27132.3855,154,81.1739,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-10",80.4,80.6,79.85,79.9158,-1.8142,-2.22,11259.5167,249,80.3582,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":60,"vwap":219},"2026-09-09",81.76,82.0001,81.5,81.73,0.19,0.23,8917.335204,81.7396,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-08",81.8708,82.065,81.42,81.54,0.21,0.26,99805.3404,878,81.8036,{"date":232,"open":233,"high":107,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-04",80.23,81.33,1.46,1.83,71255.8791,252,81.1852,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-03",79.6216,80.17,79.19,79.87,0.2,0.25,16720.6583,214,79.7347,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-02",79.34,79.71,79.1,79.67,0.635,0.8,19856.17892,190,79.3412,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-01",79.27,79.7407,78.94,79.035,-0.035,-0.04,10601.311,151,79.3598,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-31",79.33,79.64,79.0109,79.07,-0.43,-0.54,15949.069446,212,79.2217,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":271,"vwap":293},"2026-08-28",80.105,80.305,79.21,79.5,-0.24,-0.3,33739.51496,79.8187,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-27",79.49,79.77,79.74,0.514,0.65,5009.973124,124,79.6045,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-26",79.4807,79.13,79.226,0.126,0.16,5562.6185,123,79.2363,{"date":315,"open":316,"high":317,"low":318,"close":255,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-25",78.855,79.17,78.8,1.6,2.06,13173.6015,197,78.7467,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-24",77.91,77.22,77.5,-0.9,-1.15,10403.348546,155,77.6385,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-21",78.88,78.4,0.3075,0.39,46844.6703,185,78.6537,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-20",78.13,78.285,77.88,78.0925,0.3675,0.47,7648.5593,130,78.047,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-19",78.35,77.37,77.725,1.175,1.53,9425.1727,181,77.7641,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":238,"vwap":373},"2026-08-18",77.61,77.72,76.54,76.55,-2.6827,-3.39,22721.6967,77.2086,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-17",79.38,80.22,79.2,79.2327,0.7106,0.9,105503.541302,183,79.4645,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-14",79.24,78.3354,78.5221,-0.1679,-0.21,12324.005951,136,78.7532,{"date":396,"open":255,"high":77,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-13",78.69,0.48,0.61,7515.0692,89,78.9724,{"date":404,"open":179,"high":179,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-12",78.21,1.39,1.81,16138.7351,168,78.3693,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-11",77.19,77.3115,76.43,76.82,0.672,0.88,55446.571744,280,77.0084,{"date":423,"open":424,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-10",76.26,76.36,76.148,-0.5109,-0.67,21382.244064,149,76.2894,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":175,"vwap":441},"2026-08-07",76.4537,76.7501,76.18,76.6589,0.4589,0.6,23722.0372,76.4524,{"date":443,"open":444,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-06",76.2788,76.8901,76.2,-0.7077,-0.92,12163.8672,148,76.4581,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":393,"vwap":460},"2026-08-05",77.31,76.835,76.9077,-0.0623,-0.08,10730.412291,77.0746,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-04",76.64,77.38,76.48,76.97,2.5732,3.46,17561.226,165,76.7449,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-03",73.5,74.51,74.3968,0.9268,1.26,19989.438443,164,74.2394,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":226,"volume":489,"transactions":490,"vwap":491},"2026-07-31",73.19,74,73.04,73.47,0.1528,14266.44,221,73.6659,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-30",72.27,73.39,73.3172,3.2872,4.69,25212.135217,210,72.9921,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-29",71.12,72.2,69.9503,70.03,-2.31,-3.19,13644.759521,205,70.7593,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-28",72.35,72.8999,71.75,72.34,-1.84,-2.48,12564.244401,170,72.4739,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-27",75.39,73.6119,74.18,-0.1669,-0.22,59783.755308,131,74.1443,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-24",74.623,75.27,74.3469,-1.5131,-1.99,5055.282694,100,74.8332,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-23",75.835,76.1239,75.51,75.86,-0.59,-0.77,6165.0547,92,75.853,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-22",76.69,76.87,76.45,-0.3399,-0.44,16041.2047,79,76.7161,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":175,"vwap":573},"2026-07-21",76.23,76.894,76.7899,2.5899,3.49,9319.654648,76.6222,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-20",74.926,75.11,74.2,-0.53,-0.71,7200.973627,81,74.7045,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-17",73.57,75.58,74.73,-1.0293,-1.36,25562.8892,177,74.8858,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-16",76.09,76.3389,75.69,75.7593,-1.8933,-2.44,2134.214078,71,75.9787,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-15",78.245,78.25,76.765,77.6526,-0.4828,-0.62,22957.720527,396,77.487,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":582,"vwap":625},"2026-07-14",77.82,78.17,77.48,78.1354,1.2054,1.57,8116.936337,77.9577,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-13",77.58,77.6918,76.93,-2.96,-3.71,20092.1836,118,77.1734,{"date":637,"open":638,"high":639,"low":640,"close":75,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":75},"2026-07-10",79.45,80.195,79.37,0.32,0.4,12200,{"date":645,"open":298,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-09",79.99,79.57,0.73,0.93,6100,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-08",78.029999,78.92,77.53,78.84,0.35,0.45,19200,{"date":661,"open":662,"high":140,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-07",78.95,78.149,78.49,-2.55,-3.15,37400,{"date":669,"open":670,"high":108,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-06",80.95,81.040001,2.17,2.75,11500,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-02",80.13,80.67,77.89,78.87,-0.79,-0.99,48000,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-01",80.62,81.011002,79.66,-2.952,-3.57,15200,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-30",81.72,82.68,82.612,1.402,1.73,41900,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":658,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-29",79.675,81.23,79.47,81.21,0.56,12600,{"date":709,"open":710,"high":711,"low":377,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-26",80.24,81.6,80.76,-1.01,-1.24,35600,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":31,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-06-25",82.96,81.415,81.77,1.24,15300,{"date":724,"open":725,"high":703,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-24",80.96,80.07,80.77,0.37,0.46,16700,{"date":732,"open":202,"high":733,"low":201,"close":201,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":201},"2026-06-23",81.895,-5.71,-6.63,44100,{"date":738,"open":739,"high":24,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-22",86.44,85.96,86.11,0.53,0.62,39200,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-18",85.19,85.95,85.58,2.941,3.56,8300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-17",83.86,84.344,82.62,82.639,0.449,0.55,12500,{"date":763,"open":764,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-16",83.42,83.85,82.19,-1.66,-1.98,34800,{"date":771,"open":772,"high":773,"low":774,"close":765,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":765},"2026-06-15",83.76,84.07,83.506,2.79,3.44,23500,{"date":779,"open":202,"high":214,"low":243,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-12",81.059998,0.33,0.41,15900,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-11",77.945,81.050003,80.73,3.98,5.19,8700,{"date":793,"open":794,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-10",77.62,78.65,76.75,-1.28,-1.64,12400,{"date":801,"open":802,"high":803,"low":804,"close":653,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":653},"2026-06-09",80.029999,80.12,76.155,-0.12,-0.15,23800,{"date":809,"open":679,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-08",78.55,77.81,78.15,1.666,2.18,35100,{"date":817,"open":317,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-05",79.22,76.25,76.484,-5.766,-7.01,40900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-04",81.89,82.505,81.35,82.25,-0.73,-0.88,16500,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":831,"volume":839,"transactions":9,"vwap":837},"2026-06-03",83.39,82.66,82.98,-0.74,61400,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":657,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-02",82.84,83.81,83.72,0.42,63500,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":698,"volume":853,"transactions":9,"vwap":851},"2026-06-01",82.44,83.928,83.37,1.42,13600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-05-29",81.9,82.2,81.721,81.95,-0.01,15100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":722,"transactions":9,"vwap":867},"2026-05-28",80.7,82.269,80.421,81.96,0.78,0.96,{"date":871,"open":872,"high":872,"low":864,"close":873,"change":874,"percent_change":280,"volume":875,"transactions":9,"vwap":873},"2026-05-27",81.7,81.18,-0.443,15400,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-26",80.65,81.623,3.833,4.93,19400,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":217,"volume":889,"transactions":9,"vwap":887},"2026-05-22",78.22,78.51,77.79,0.18,19500,{"date":891,"open":892,"high":893,"low":894,"close":366,"change":895,"percent_change":721,"volume":896,"transactions":9,"vwap":366},"2026-05-21",76.74,77.99,76.7,0.95,7700,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":22,"volume":903,"transactions":9,"vwap":901},"2026-05-20",75.64,76.771,76.66,1.64,3600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-19",74.3,75.78,74.27,75.019997,-1.02,-1.34,10200,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":860,"percent_change":860,"volume":918,"transactions":9,"vwap":917},"2026-05-18",77.040001,75.47,76.040001,20300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-15",75.995,76.61,75.92,76.050003,-3.084,-3.9,11600,{"date":929,"open":886,"high":930,"low":886,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-14",79.185,79.134,0.934,1.19,8000,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-13",77.855,78.461,78.2,1.51,1.97,50500,{"date":944,"open":945,"high":357,"low":946,"close":557,"change":947,"percent_change":948,"volume":691,"transactions":9,"vwap":557},"2026-05-12",77.28,75.72,-2.78,-3.5,{"date":950,"open":704,"high":951,"low":952,"close":704,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":704},"2026-05-11",79.845,79.23,-0.28,-0.35,8500,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-08",78.82,79.76,79.75,1.96,2.52,19800,{"date":965,"open":966,"high":967,"low":887,"close":887,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":887},"2026-05-07",79.14,79.16,-1.05,-1.33,7600,{"date":972,"open":973,"high":662,"low":974,"close":656,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":656},"2026-05-06",78.28,77.992,2.09,2.72,10700,{"date":979,"open":980,"high":981,"low":980,"close":796,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":796},"2026-05-05",76.24,77.07,2.13,2.85,6700,{"date":986,"open":587,"high":587,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-04",74.42,74.62,-0.171,-0.23,11700,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":997,"percent_change":217,"volume":998,"transactions":9,"vwap":996},"2026-05-01",75.089996,75.505,74.791,0.171,24100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":988,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":988},"2026-04-30",73.72,75.010002,73.54,1.65,2.26,14900,{"date":1008,"open":487,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-29",73.631,72.97,-0.45,-0.61,3700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-28",73.11,73.52,73.07,73.42,-0.58,-0.78,6300,{"date":1024,"open":1025,"high":1025,"low":485,"close":485,"change":1026,"percent_change":458,"volume":1027,"transactions":9,"vwap":485},"2026-04-27",74.47,-0.06,13300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":902,"percent_change":1005,"volume":1034,"transactions":9,"vwap":1033},"2026-04-24",73.77,74.12,73.645,74.059998,22000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-23",73.029999,73.33,71.87,72.42,-1.4,-1.9,34500,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-22",73.26,73.94,73.25,73.82,1.47,2.03,11000,{"date":1054,"open":1055,"high":474,"low":1056,"close":515,"change":1057,"percent_change":1058,"volume":882,"transactions":9,"vwap":515},"2026-04-21",73.35,72.029999,-0.63,-0.86,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":329,"volume":1066,"transactions":9,"vwap":1064},"2026-04-20",72.96,73.22,72.77,72.98,-0.66,17800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1005,"volume":1074,"transactions":9,"vwap":1072},"2026-04-17",73.73,74.375,73.62,73.64,1.63,9400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-16",71.768,72.32,71.655,72.010002,0.36,0.5,30900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1026,"percent_change":458,"volume":1090,"transactions":9,"vwap":1089},"2026-04-15",71.48,71.8,71.42,71.65,3300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-04-14",71.059998,71.71,70.95,1.32,1.88,22400,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-13",69.22,70.55,70.39,0.84,1.21,7300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":642,"volume":1114,"transactions":9,"vwap":1112},"2026-04-10",69.81,69.825,69.48,69.55,0.28,124400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1026,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-09",69.025002,69.575,68.575,69.27,-0.09,10400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-08",69.65,69.66,68.747,69.33,3.83,5.85,11100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":163,"volume":1139,"transactions":9,"vwap":1137},"2026-04-07",65.43,66.39,63.66,65.5,0.22,75300,{"date":1141,"open":1142,"high":1137,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-06",65.36,65.16,65.28,0.69,1.07,7200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":580,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-02",63.36,65.22,63.26,64.59,-1.09,14300,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-01",65.47,66.010002,65.3,0.44,0.68,64000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1167},"2026-03-31",63.0099983,64.86,62.9,2.454,3.93,21100,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-30",63.38,62.15,62.406,-0.674,-1.07,9100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":290,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-27",63.3,63.71,63.035,63.080002,-0.38,7500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-26",64.48,64.75,63.32,-2.263,-3.45,10500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":623,"volume":1203,"transactions":9,"vwap":1201},"2026-03-25",65.66,65.98,65.56,65.583,1.013,4500,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1022,"transactions":9,"vwap":1208},"2026-03-24",64.22,64.93,64.57,-1.63,-2.46,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-23",65.51,66.525,66.2,2.37,3.71,3800,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-20",65.61,63.83,-2.38,-3.59,6800,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-19",64.52,66.32,66.21,0.569,0.87,4800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-18",66.45,66.541,65.641,-1.099,-1.65,19900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":418,"volume":1249,"transactions":9,"vwap":1247},"2026-03-17",66.86,67,66.56,66.74,0.58,14200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":672,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-16",65.64,66.23,65.63,66.16,3.39,14700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":100,"volume":791,"transactions":9,"vwap":1263},"2026-03-13",65.105,65.12,63.961,63.99,-0.25,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1098,"transactions":9,"vwap":1268},"2026-03-12",65.65,64.24,-2.25,-3.38,{"date":1272,"open":1135,"high":1273,"low":1215,"close":1274,"change":888,"percent_change":1275,"volume":643,"transactions":9,"vwap":1274},"2026-03-11",66.92,66.49,0.27,{"date":1277,"open":1278,"high":1279,"low":1199,"close":1280,"change":1281,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-10",66.36,67.64,66.31,0,13900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1280,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1280},"2026-03-09",64.010002,66.38,63.89,1.27,1.95,59100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":579,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-06",64.66,65.465,64.38,65.040001,-0.81,17100,{"date":1300,"open":1301,"high":1246,"low":1302,"close":1303,"change":1304,"percent_change":508,"volume":1305,"transactions":9,"vwap":1303},"2026-03-05",66.29,64.87,65.57,-1.55,18200,{"date":1307,"open":1308,"high":1309,"low":1230,"close":1310,"change":1161,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-04",66.43,67.74,67.12,0.66,16400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-03",65.99,67.13,64.65,66.68,-3.35,-4.78,92300,{"date":1323,"open":1324,"high":1325,"low":1128,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-02",69.42,70.5,70.029999,-1.27,-1.78,9900,{"date":1331,"open":1332,"high":1086,"low":1333,"close":1334,"change":1335,"percent_change":269,"volume":1336,"transactions":9,"vwap":1334},"2026-02-27",70.87,70.82,71.3,-0.03,12000,{"date":1338,"open":1339,"high":1339,"low":1332,"close":1340,"change":100,"percent_change":280,"volume":1341,"transactions":9,"vwap":1340},"2026-02-26",72.3,71.33,27200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-25",71.81,71.92,71.552,71.72,0.7,0.99,9600,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1097,"volume":1357,"transactions":9,"vwap":1355},"2026-02-24",70.61,71.38,71.019997,1.31,11200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":580,"percent_change":713,"volume":1106,"transactions":9,"vwap":1363},"2026-02-23",70.099998,70.161,69.58,69.71,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-20",69.28,70.51,70.42,1.66,2.41,5200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":530,"percent_change":1378,"volume":674,"transactions":9,"vwap":1377},"2026-02-19",68.54,68.815,68.48,68.76,-0.32,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":781,"percent_change":398,"volume":1195,"transactions":9,"vwap":1384},"2026-02-18",68.72,69.32,68.68,68.98,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1264,"volume":912,"transactions":9,"vwap":1390},"2026-02-17",68.41,68.88,68,68.65,-0.17,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":398,"percent_change":1348,"volume":1398,"transactions":9,"vwap":1397},"2026-02-13",68.38,68.97,67.92,68.82,10600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":682,"volume":832,"transactions":9,"vwap":1404},"2026-02-12",69.43,69.57,68.28,68.34,-0.68,{"date":1407,"open":1376,"high":1408,"low":1409,"close":1408,"change":1050,"percent_change":814,"volume":1410,"transactions":9,"vwap":1408},"2026-02-11",69.019997,68.24,7100,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-10",67.82,67.55,0.01,27700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":743,"percent_change":649,"volume":1423,"transactions":9,"vwap":1422},"2026-02-09",67.059998,67.755,67.050003,67.54,17700,{"date":1425,"open":1286,"high":1426,"low":1301,"close":1273,"change":1050,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1273},"2026-02-06",67.019997,2.25,13000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":122,"percent_change":612,"volume":777,"transactions":9,"vwap":1434},"2026-02-05",65.35,66.029999,65.305,65.45,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1057,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-04",67.15,65.74,65.86,-0.95,12900,{"date":1443,"open":1444,"high":1444,"low":1315,"close":1274,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1274},"2026-02-03",66.98,0.57,0.86,24500,{"date":1449,"open":1207,"high":1450,"low":1207,"close":1451,"change":742,"percent_change":1452,"volume":1074,"transactions":9,"vwap":1451},"2026-02-02",66.165,65.92,0.81,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1239,"percent_change":1240,"volume":799,"transactions":9,"vwap":1458},"2026-01-30",66.24,66.33,65.275,65.39,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-29",66.95,65.75,66.489,-0.561,-0.84,9800,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1421,"change":782,"percent_change":743,"volume":1471,"transactions":9,"vwap":1421},"2026-01-28",67.099998,66.505,42700,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":961,"volume":1478,"transactions":9,"vwap":1476},"2026-01-27",66.13,66.79,66.64,1.28,11800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1142,"change":1138,"percent_change":163,"volume":1484,"transactions":9,"vwap":1142},"2026-01-26",65.435,65.69,65.31,18100,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":339,"percent_change":439,"volume":1249,"transactions":9,"vwap":1489},"2026-01-23",64.55,65.29,65.14,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1191,"change":399,"percent_change":895,"volume":1282,"transactions":9,"vwap":1191},"2026-01-22",64.69,65.029999,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1349,"percent_change":623,"volume":1500,"transactions":9,"vwap":1499},"2026-01-21",63.76,64.505,63.7,64.14,10300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1505,"change":1011,"percent_change":580,"volume":799,"transactions":9,"vwap":1505},"2026-01-20",63.265,63.65,63.15,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":142,"percent_change":1511,"volume":903,"transactions":9,"vwap":1510},"2026-01-16",63.75,63.335,63.6,0.03,{"date":1513,"open":1514,"high":1263,"low":1515,"close":1515,"change":227,"percent_change":782,"volume":1516,"transactions":9,"vwap":1515},"2026-01-15",63.719,63.58,10800,{"date":1518,"open":1519,"high":1192,"low":1520,"close":1192,"change":760,"percent_change":418,"volume":1521,"transactions":9,"vwap":1192},"2026-01-14",63.13,62.91,5400,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-13",62.97,62.625,62.77,-0.299,-0.47,7000,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1452,"volume":791,"transactions":9,"vwap":1534},"2026-01-12",62.55,63.095001,63.069,0.509,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":163,"percent_change":760,"volume":761,"transactions":9,"vwap":1541},"2026-01-09",62.38,62.668,62.26,62.56,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":953,"percent_change":1011,"volume":1547,"transactions":9,"vwap":1546},"2026-01-08",62.41,62.049999,62.22,5700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1264,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-07",62.71,62.73,62.4,62.5,-0.4,36500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":91,"volume":1563,"transactions":9,"vwap":1561},"2026-01-06",62.57,62.78,62.49,62.75,0.67,14800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":781,"percent_change":742,"volume":1570,"transactions":9,"vwap":1569},"2026-01-05",62.040001,62.14,61.78,62.080002,15700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1051,"volume":1577,"transactions":9,"vwap":1574},"2026-01-02",61.38,61.75,61.34,1.23,13400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":805,"volume":1584,"transactions":9,"vwap":1582},"2025-12-31",60.65,61.16,60.52,-0.07,3200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":226,"percent_change":657,"volume":1591,"transactions":9,"vwap":1590},"2025-12-30",60.53,60.63,60.45,60.59,5100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1357,"transactions":9,"vwap":1597},"2025-12-29",60.21,60.5,60.13,60.38,0.06,0.1,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":657,"percent_change":1248,"volume":984,"transactions":9,"vwap":1605},"2025-12-26",60.099998,60.35,60.040001,60.32,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-24",59.91,60.09,59.71,59.97,0.05,0.08,1600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1161,"percent_change":1621,"volume":707,"transactions":9,"vwap":1620},"2025-12-23",59.54,59.96,59.52,59.92,0.74,{"date":1623,"open":1624,"high":1619,"low":1625,"close":1626,"change":227,"percent_change":1161,"volume":1282,"transactions":9,"vwap":1626},"2025-12-22",59.41,58.6,59.48,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1631,"change":1621,"percent_change":1288,"volume":650,"transactions":9,"vwap":1631},"2025-12-19",58.92,59.47,59.22,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1357,"transactions":9,"vwap":1636},"2025-12-18",58.525,58.7,58.48,0.59,1.02,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1186,"percent_change":1645,"volume":934,"transactions":9,"vwap":1644},"2025-12-17",58.5,58.55,57.78,57.89,-0.65,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-16",58.29,58.431,58.02,58.27,-0.7,-1.19,12100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":1138,"percent_change":728,"volume":1660,"transactions":9,"vwap":1659},"2025-12-15",59.12,59.268,58.97,8800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":551,"percent_change":1667,"volume":1187,"transactions":9,"vwap":1666},"2025-12-12",59.49,59.53,58.74,58.75,-1.29,{"date":1669,"open":1670,"high":1671,"low":1624,"close":1619,"change":1264,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1619},"2025-12-11",59.42,59.626,-0.42,4000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":729,"percent_change":868,"volume":674,"transactions":9,"vwap":1679},"2025-12-10",59.33,59.99,59.19,59.77,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":1113,"percent_change":350,"volume":1106,"transactions":9,"vwap":1683},"2025-12-09",59.029999,59.31,59.0050011,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1682,"change":458,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1682},"2025-12-08",59.21,59.24,58.835,-0.14,17000,{"date":1693,"open":1694,"high":1630,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-05",59.26,58.99,59.11,0.17,0.29,4100,{"date":1701,"open":1695,"high":1695,"low":1702,"close":1703,"change":860,"percent_change":1704,"volume":643,"transactions":9,"vwap":1703},"2025-12-04",58.71,58.94,-0.02,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1697,"percent_change":1698,"volume":1709,"transactions":9,"vwap":1708},"2025-12-03",58.72,58.95,10100,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":246,"percent_change":163,"volume":1715,"transactions":9,"vwap":1714},"2025-12-02",58.84,58.56,58.78,28200,{"date":1717,"open":1702,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":561,"volume":1722,"transactions":9,"vwap":1720},"2025-12-01",58.768,58.57,58.58,-0.26,6600,{"date":1724,"open":1725,"high":1712,"low":1725,"close":1712,"change":216,"percent_change":641,"volume":650,"transactions":9,"vwap":1712},"2025-11-28",58.676,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1637,"percent_change":1638,"volume":1731,"transactions":9,"vwap":1730},"2025-11-26",58.349,58.73,58.65,4600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":216,"percent_change":781,"volume":1731,"transactions":9,"vwap":1737},"2025-11-25",57.61,58.084999,57.49,58.060001,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":845,"percent_change":648,"volume":1742,"transactions":9,"vwap":1741},"2025-11-24",57.62,57.87,5500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":990,"volume":1750,"transactions":9,"vwap":1748},"2025-11-21",57.15,57.502,56.94,57.45,-0.13,12300,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1405,"percent_change":1756,"volume":1742,"transactions":9,"vwap":1755},"2025-11-20",58.9,57.579,57.58,-1.17,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1391,"volume":650,"transactions":9,"vwap":1761},"2025-11-19",58.45,58.040001,58.26,-0.1,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-18",58.21,58.444,58.049999,58.36,-0.33,-0.56,6200,{"date":1773,"open":1696,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":934,"transactions":9,"vwap":1776},"2025-11-17",59.14,58.43,58.69,-0.55,-0.93,{"date":1780,"open":1781,"high":1782,"low":1688,"close":1688,"change":781,"percent_change":706,"volume":1783,"transactions":9,"vwap":1688},"2025-11-14",59.25,59.43,4200,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1327,"volume":1218,"transactions":9,"vwap":1787},"2025-11-13",59.59,58.91,-0.76,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1598,"volume":1013,"transactions":9,"vwap":1794},"2025-11-12",59.689,59.75,59.603,59.67,0.036,{"date":1797,"open":1619,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1697,"volume":1783,"transactions":9,"vwap":1800},"2025-11-11",59.7,59.46,59.634,0.104,{"date":1803,"open":1804,"high":1664,"low":1805,"close":1664,"change":91,"percent_change":1806,"volume":1074,"transactions":9,"vwap":1664},"2025-11-10",59.244,59.060001,1.85,{"date":1808,"open":1809,"high":1759,"low":1810,"close":1759,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1759},"2025-11-07",58.2,58.19,-0.16,-0.27,1800,{"date":1815,"open":1696,"high":1696,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1022,"transactions":9,"vwap":1817},"2025-11-06",58.571,58.61,-0.85,-1.43,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1799,"change":760,"percent_change":649,"volume":1500,"transactions":9,"vwap":1799},"2025-11-05",59.17,59.58,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1787,"change":1653,"percent_change":768,"volume":1423,"transactions":9,"vwap":1787},"2025-11-04",59.35,59.38,58.85,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1602,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1602},"2025-11-03",59.93,60.175,0.54,0.91,7800,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-31",59.66,59.445,59.56,0.073,0.12,3900,{"date":1845,"open":1846,"high":1838,"low":1847,"close":1847,"change":874,"percent_change":838,"volume":1848,"transactions":9,"vwap":1847},"2025-10-30",59.57,59.487,2500,{"date":1850,"open":1851,"high":1851,"low":1620,"close":1831,"change":226,"percent_change":657,"volume":1852,"transactions":9,"vwap":1831},"2025-10-29",60.3,4700,{"date":1854,"open":1624,"high":1855,"low":1624,"close":1856,"change":1857,"percent_change":1138,"volume":1233,"transactions":9,"vwap":1856},"2025-10-28",59.82,59.72,0.13,{"date":1859,"open":1860,"high":1786,"low":1861,"close":1786,"change":642,"percent_change":1162,"volume":1862,"transactions":9,"vwap":1786},"2025-10-27",59.4,59.39,8900,{"date":1864,"open":1781,"high":1694,"low":1865,"close":1678,"change":48,"percent_change":742,"volume":1500,"transactions":9,"vwap":1678},"2025-10-24",59.13,{"date":1867,"open":1666,"high":1659,"low":1666,"close":1868,"change":781,"percent_change":706,"volume":1869,"transactions":9,"vwap":1868},"2025-10-23",58.88,37000,{"date":1871,"open":1635,"high":1872,"low":1873,"close":1642,"change":1874,"percent_change":641,"volume":1090,"transactions":9,"vwap":1642},"2025-10-22",58.76,58.526,0.184,{"date":1876,"open":1759,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1090,"transactions":9,"vwap":1878},"2025-10-21",58.584,58.366,-0.554,-0.94,{"date":1882,"open":1714,"high":1883,"low":1714,"close":1629,"change":1884,"percent_change":1885,"volume":1233,"transactions":9,"vwap":1629},"2025-10-20",59.025002,0.64,1.1,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1704,"percent_change":1335,"volume":1225,"transactions":9,"vwap":1891},"2025-10-17",58.16,58.31,57.83,58.28,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":339,"percent_change":1562,"volume":1852,"transactions":9,"vwap":1897},"2025-10-16",58.35,58.545,58.13,58.3,{"date":1899,"open":1900,"high":1901,"low":1754,"close":1902,"change":1638,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-15",57.73,57.92,57.91,1.79,8200,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-14",56.52,57.135,56.89,-0.46,-0.8,5000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1050,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-13",57.19,57.44,57.09,57.35,2.63,4900,{"date":1922,"open":1923,"high":1923,"low":25,"close":25,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":25},"2025-10-10",56.27,-1.45,-2.53,2700,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":279,"percent_change":838,"volume":1233,"transactions":9,"vwap":1931},"2025-10-09",57.63,57.313,57.33,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1446,"volume":1122,"transactions":9,"vwap":1937},"2025-10-08",57.4,57.79,57.39,57.76,0.49,{"date":1940,"open":1900,"high":1900,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-07",57.27,-0.29,-0.5,3100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1949,"change":1138,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-06",57.66,57.671,57.56,0.38,3400,{"date":1953,"open":1954,"high":1954,"low":1931,"close":1955,"change":227,"percent_change":729,"volume":1956,"transactions":9,"vwap":1955},"2025-10-03",57.47,57.34,4400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1704,"percent_change":269,"volume":1131,"transactions":9,"vwap":1962},"2025-10-02",57.025002,57.12,56.86,57.080002,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1833,"percent_change":895,"volume":1969,"transactions":9,"vwap":1968},"2025-10-01",57.078999,57.11,57.040001,57.099998,4300,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":888,"percent_change":641,"volume":1410,"transactions":9,"vwap":1973},"2025-09-30",56.4,56.56,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1978,"change":246,"percent_change":1081,"volume":1521,"transactions":9,"vwap":1978},"2025-09-29",56.51,56.59,56.38,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1811,"percent_change":953,"volume":1699,"transactions":9,"vwap":1982},"2025-09-26",56.022999,56.18,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1910,"percent_change":1297,"volume":1282,"transactions":9,"vwap":1988},"2025-09-25",56.3,56.489,56.242,56.34,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":612,"percent_change":1994,"volume":1920,"transactions":9,"vwap":1993},"2025-09-24",56.91,56.76,56.8,-1.08,{"date":1996,"open":1918,"high":1997,"low":1998,"close":1999,"change":1378,"percent_change":1777,"volume":1547,"transactions":9,"vwap":1999},"2025-09-23",57.59,57.31,57.42,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":1275,"percent_change":350,"volume":1699,"transactions":9,"vwap":2004},"2025-09-22",57.48,57.8,57.74,{"date":2006,"open":2007,"high":2008,"low":1936,"close":1954,"change":1121,"percent_change":1811,"volume":1203,"transactions":9,"vwap":1954},"2025-09-19",57.43,57.494,{"date":2010,"open":1936,"high":2011,"low":1936,"close":1949,"change":2012,"percent_change":216,"volume":2013,"transactions":9,"vwap":1949},"2025-09-18",57.57,0.11,6400,{"date":2015,"open":1736,"high":2016,"low":1748,"close":1748,"change":1612,"percent_change":2017,"volume":1547,"transactions":9,"vwap":1748},"2025-09-17",57.7,0.09,{"date":2019,"open":2020,"high":2007,"low":2021,"close":1934,"change":1082,"percent_change":418,"volume":2022,"transactions":9,"vwap":1934},"2025-09-16",57.32,57.23,8400,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":339,"percent_change":1145,"volume":1106,"transactions":9,"vwap":2027},"2025-09-15",56.81,56.98,56.9,{"date":2029,"open":2030,"high":2030,"low":2031,"close":1976,"change":1598,"percent_change":2012,"volume":2032,"transactions":9,"vwap":1976},"2025-09-12",56.57,56.49,1900,{"date":2034,"open":2035,"high":2030,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":1371,"transactions":9,"vwap":2037},"2025-09-11",56.525,56.42,56.45,0.24,0.43,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":743,"percent_change":2045,"volume":1951,"transactions":9,"vwap":2044},"2025-09-10",56.11,56.39,56.21,1.12,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2050,"change":142,"percent_change":2051,"volume":1912,"transactions":9,"vwap":2050},"2025-09-09",55.64,55.72,55.59,0.04,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":642,"percent_change":648,"volume":1862,"transactions":9,"vwap":2055},"2025-09-08",55.37,55.57,{"date":2057,"open":2058,"high":2054,"low":2059,"close":2060,"change":781,"percent_change":439,"volume":896,"transactions":9,"vwap":2060},"2025-09-05",55.369,54.95,55.17,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":1275,"volume":2067,"transactions":9,"vwap":2064},"2025-09-04",54.559,54.84,54.525,0.15,21400,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":845,"percent_change":2072,"volume":1027,"transactions":9,"vwap":2071},"2025-09-03",54.54,54.69,0.77,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":1721,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-09-02",53.94,54.299,54.27,-0.48,52700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1994,"volume":1547,"transactions":9,"vwap":2085},"2025-08-29",54.538,54.6,54.48,54.53,-0.593,{"date":2088,"open":2089,"high":2060,"low":2089,"close":2090,"change":2091,"percent_change":48,"volume":1013,"transactions":9,"vwap":2090},"2025-08-28",54.972,55.123,0.173,{"date":2093,"open":2094,"high":2059,"low":2094,"close":2059,"change":2095,"percent_change":227,"volume":1926,"transactions":9,"vwap":2059},"2025-08-27",54.64,0.14,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1264,"percent_change":1011,"volume":1944,"transactions":9,"vwap":2101},"2025-08-26",54.83,54.87,54.765,54.81,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1186,"percent_change":2108,"volume":1466,"transactions":9,"vwap":2107},"2025-08-25",55.26,55.31,55.049999,55.060001,-0.69,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":2072,"percent_change":2113,"volume":1783,"transactions":9,"vwap":2112},"2025-08-22",55.23,55.44,1.41,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":953,"volume":1013,"transactions":9,"vwap":2119},"2025-08-21",54.664,54.68,54.576,54.67,-0.155,{"date":2122,"open":2094,"high":2098,"low":2123,"close":2124,"change":2125,"percent_change":1264,"volume":1742,"transactions":9,"vwap":2124},"2025-08-20",54.55,54.825,-0.139,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":580,"volume":1521,"transactions":9,"vwap":2131},"2025-08-19",55.155,55.224,54.94,54.964,-0.395,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":1275,"percent_change":1938,"volume":1813,"transactions":9,"vwap":2136},"2025-08-18",55.22,55.359,{"date":2138,"open":2135,"high":2135,"low":2106,"close":2139,"change":2140,"percent_change":1598,"volume":1521,"transactions":9,"vwap":2139},"2025-08-15",55.089001,0.035,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1652,"volume":1410,"transactions":9,"vwap":2146},"2025-08-14",54.989,55.09,54.92,55.054001,-0.386,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2112,"change":2153,"percent_change":2066,"volume":1312,"transactions":9,"vwap":2112},"2025-08-13",55.517,55.58,55.39,0.082,{"date":2155,"open":2156,"high":2152,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":1783,"transactions":9,"vwap":2157},"2025-08-12",55.07,55.358,0.597,1.09,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":1131,"transactions":9,"vwap":2165},"2025-08-11",54.88,54.898,54.733,54.761,-0.11,-0.2,{"date":2169,"open":2170,"high":2059,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-08-08",54.852,54.871,-0.098,-0.18,14100,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-07",55.15,54.89,54.969,0.413,0.76,5300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1698,"volume":1131,"transactions":9,"vwap":2188},"2025-08-06",54.37,54.59,54.16,54.556,0.159,{"date":2191,"open":2084,"high":2070,"low":2192,"close":2193,"change":2194,"percent_change":1138,"volume":1563,"transactions":9,"vwap":2193},"2025-08-05",54.33,54.397,0.118,{"date":2196,"open":2185,"high":2197,"low":2198,"close":2199,"change":1161,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-04",54.41,54.2,54.279,0.82,25800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1264,"volume":1013,"transactions":9,"vwap":2207},"2025-08-01",53.79,53.86,53.64,53.839,-0.137,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":2108,"volume":1371,"transactions":9,"vwap":2213},"2025-07-31",54.175,54.241,53.976,-0.375,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":1057,"volume":1722,"transactions":9,"vwap":2220},"2025-07-30",54.49,54.63,54.32,54.351,-0.342,{"date":2223,"open":2083,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":658,"volume":2228,"transactions":9,"vwap":2226},"2025-07-29",54.704,54.52,54.693,0.245,9700,{"date":2230,"open":2231,"high":2070,"low":2232,"close":2233,"change":2234,"percent_change":713,"volume":1516,"transactions":9,"vwap":2233},"2025-07-28",54.47,54.386,54.448,-0.557,{"date":2236,"open":2098,"high":2237,"low":2098,"close":2238,"change":2239,"percent_change":1378,"volume":1563,"transactions":9,"vwap":2238},"2025-07-25",55.023998,55.0050011,-0.174,{"date":2241,"open":2242,"high":2104,"low":2243,"close":2244,"change":2245,"percent_change":1788,"volume":1500,"transactions":9,"vwap":2244},"2025-07-24",55.19,55.16,55.179,-0.422,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":1709,"transactions":9,"vwap":2251},"2025-07-23",55.29,55.63,55.25,55.601,0.621,1.13,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2108,"volume":1441,"transactions":9,"vwap":2259},"2025-07-22",54.93,55.02,54.73,54.98,-0.382,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":2266,"volume":903,"transactions":9,"vwap":2264},"2025-07-21",55.5,55.362,0.396,0.72,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":612,"volume":1614,"transactions":9,"vwap":2271},"2025-07-18",55.21,54.942,54.966,-0.344,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2105,"change":1138,"percent_change":642,"volume":1371,"transactions":9,"vwap":2105},"2025-07-17",55.094002,55.33,{"date":2278,"open":2279,"high":2144,"low":2279,"close":2144,"change":163,"percent_change":743,"volume":1428,"transactions":9,"vwap":2144},"2025-07-16",54.679,{"date":2281,"open":2256,"high":2256,"low":2282,"close":2283,"change":2284,"percent_change":1857,"volume":2285,"transactions":9,"vwap":2283},"2025-07-15",54.7,54.75,0.07,5900,{"date":2287,"open":2094,"high":2282,"low":2288,"close":2117,"change":2289,"percent_change":1613,"volume":1722,"transactions":9,"vwap":2117},"2025-07-14",54.57,0.041,{"date":2291,"open":2282,"high":2292,"low":2293,"close":2293,"change":2294,"percent_change":2295,"volume":912,"transactions":9,"vwap":2293},"2025-07-11",54.77,54.639,-0.198,-0.36,{"date":2297,"open":2292,"high":2064,"low":2298,"close":2299,"change":2289,"percent_change":2284,"volume":1912,"transactions":9,"vwap":2299},"2025-07-10",54.714,54.837,{"date":2301,"open":2302,"high":2101,"low":2303,"close":2304,"change":2305,"percent_change":1697,"volume":1591,"transactions":9,"vwap":2304},"2025-07-09",54.782,54.62,54.796,0.091,{"date":2307,"open":2308,"high":2283,"low":2308,"close":2309,"change":2310,"percent_change":706,"volume":1862,"transactions":9,"vwap":2309},"2025-07-08",54.575,54.705,0.302,{"date":2312,"open":2258,"high":2258,"low":2185,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-07-07",54.403,-1,-1.8,10900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1348,"volume":1447,"transactions":9,"vwap":2322},"2025-07-03",55.43,55.47,55.327,55.403,0.383,{"date":2325,"open":2303,"high":2257,"low":2326,"close":2257,"change":2265,"percent_change":2266,"volume":1006,"transactions":9,"vwap":2257},"2025-07-02",54.341,{"date":2328,"open":2258,"high":2258,"low":2085,"close":2329,"change":2330,"percent_change":1599,"volume":2331,"transactions":9,"vwap":2329},"2025-07-01",54.624,0.055,9200,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2336,"percent_change":845,"volume":1591,"transactions":9,"vwap":2335},"2025-06-30",54.39,54.569,0.228,{"date":2338,"open":2192,"high":2339,"low":2340,"close":2326,"change":2341,"percent_change":458,"volume":1218,"transactions":9,"vwap":2326},"2025-06-27",54.46,54.185,-0.042,{"date":2343,"open":2344,"high":2084,"low":2198,"close":2345,"change":2346,"percent_change":2347,"volume":643,"transactions":9,"vwap":2345},"2025-06-26",54.21,54.383,0.521,0.97,{"date":2349,"open":2204,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":227,"volume":2331,"transactions":9,"vwap":2352},"2025-06-25",53.899,53.76,53.862,0.142,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2181,"percent_change":2359,"volume":1203,"transactions":9,"vwap":2358},"2025-06-24",53.35,53.8,53.72,1.44,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1104,"volume":955,"transactions":9,"vwap":2365},"2025-06-23",52.45,52.98,52.34,52.96,0.443,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2370,"change":2371,"percent_change":1778,"volume":2372,"transactions":9,"vwap":2370},"2025-06-20",53.0099983,52.517,-0.493,7400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2369,"change":310,"percent_change":2378,"volume":807,"transactions":9,"vwap":2369},"2025-06-18",53,53.13,52.88,0.3,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-06-17",53.18,53.23,52.755,52.85,-0.667,-1.25,21900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":2394,"volume":1106,"transactions":9,"vwap":2392},"2025-06-16",53.6,53.854,53.517,0.551,1.04,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-06-13",52.82,53.17,52.966,-0.82,-1.52,8100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":246,"volume":2410,"transactions":9,"vwap":2408},"2025-06-12",53.65,53.83,53.63,53.786,0.105,36700,{"date":2412,"open":2358,"high":2413,"low":2390,"close":2414,"change":2415,"percent_change":246,"volume":2416,"transactions":9,"vwap":2414},"2025-06-11",53.91,53.681,0.109,38900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1884,"volume":2424,"transactions":9,"vwap":2422},"2025-06-10",53.49,53.61,53.45,53.572,0.339,10000,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1162,"volume":2174,"transactions":9,"vwap":2430},"2025-06-09",53.049999,53.31,53.040001,53.233,0.362,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1082,"volume":2439,"transactions":9,"vwap":2437},"2025-06-06",52.83,52.93,52.72,52.871,0.262,163800,{"date":2441,"open":2442,"high":2435,"low":2443,"close":2444,"change":2445,"percent_change":1938,"volume":2446,"transactions":9,"vwap":2444},"2025-06-05",52.77,52.6,52.609,0.259,17600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":381,"volume":1750,"transactions":9,"vwap":2452},"2025-06-04",52.325,52.453,52.312,52.35,0.468,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":458,"volume":2461,"transactions":9,"vwap":2459},"2025-06-03",51.67,51.94,51.62,51.882,-0.039,8600,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":868,"volume":2469,"transactions":9,"vwap":2467},"2025-06-02",51.69,51.93,51.63,51.921,0.401,13800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2472,"change":2475,"percent_change":1911,"volume":1225,"transactions":9,"vwap":2472},"2025-05-30",51.52,51.59,51.27,-0.415,{"date":2477,"open":2457,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1275,"volume":2482,"transactions":9,"vwap":2480},"2025-05-29",51.98,51.86,51.935,0.139,9500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1762,"volume":1006,"transactions":9,"vwap":2488},"2025-05-28",51.85,51.91,51.76,51.796,-0.05,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":163,"volume":2285,"transactions":9,"vwap":2495},"2025-05-27",51.79,51.87,51.787,51.846,0.174,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2323,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-23",51.33,51.77,51.672,0.75,37700,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2508,"change":2120,"percent_change":291,"volume":1006,"transactions":9,"vwap":2508},"2025-05-22",51.19,51.55,51.289,{"date":2510,"open":2493,"high":2493,"low":2511,"close":2511,"change":2512,"percent_change":1598,"volume":2513,"transactions":9,"vwap":2511},"2025-05-21",51.444,0.033,1700,{"date":2515,"open":2516,"high":2517,"low":2499,"close":2518,"change":2519,"percent_change":1065,"volume":1956,"transactions":9,"vwap":2518},"2025-05-20",51.39,51.5,51.411,-0.343,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":2066,"volume":2022,"transactions":9,"vwap":2524},"2025-05-19",51.58,51.769,51.754,0.079,{"date":2527,"open":2528,"high":2464,"low":2528,"close":2529,"change":2530,"percent_change":2012,"volume":1742,"transactions":9,"vwap":2529},"2025-05-16",51.476,51.675,0.057,{"date":2532,"open":2533,"high":2458,"low":2533,"close":2534,"change":2423,"percent_change":1311,"volume":1843,"transactions":9,"vwap":2534},"2025-05-15",51.533,51.618,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":217,"percent_change":658,"volume":1371,"transactions":9,"vwap":2540},"2025-05-14",51.353,51.4,51.216,51.279,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-05-13",50.73,51.12,51.049,0.263,0.52,6900,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":1912,"transactions":9,"vwap":2553},"2025-05-12",50.85,50.67,50.786,0.868,1.74,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":2562,"volume":1783,"transactions":9,"vwap":2560},"2025-05-09",49.87,49.97,49.918,0.638,1.29,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2314,"volume":674,"transactions":9,"vwap":2568},"2025-05-08",49.58,49.699,49.276,49.28,-0.496,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1645,"volume":2469,"transactions":9,"vwap":2575},"2025-05-07",49.8,49.92,49.547,49.776,-0.327,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":968,"volume":2331,"transactions":9,"vwap":2581},"2025-05-06",49.9,50.18,50.103,-0.533,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":1833,"percent_change":91,"volume":2588,"transactions":9,"vwap":2587},"2025-05-05",51.13,50.635,50.636,56800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":1654,"transactions":9,"vwap":2594},"2025-05-02",50.09,50.13,50.014999,50.096001,1.356,2.78,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2166,"volume":2603,"transactions":9,"vwap":2601},"2025-05-01",48.95,48.704,48.74,-0.056,25900,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":1599,"volume":970,"transactions":9,"vwap":2609},"2025-04-30",48.55,48.88,48.45,48.796,0.048,{"date":2612,"open":2613,"high":2607,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":1013,"transactions":9,"vwap":2614},"2025-04-29",48.71,48.748,0.303,0.63,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2620,"change":2622,"percent_change":2039,"volume":1591,"transactions":9,"vwap":2620},"2025-04-28",48.406,48.445,48.19,0.208,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2626,"change":2628,"percent_change":612,"volume":2629,"transactions":9,"vwap":2626},"2025-04-25",48.035,48.237,47.93,-0.301,21200,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":2635,"percent_change":2636,"volume":1106,"transactions":9,"vwap":2634},"2025-04-24",48.07,48.57,48.538,0.709,1.48,{"date":2638,"open":2639,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2072,"volume":1249,"transactions":9,"vwap":2641},"2025-04-23",48.049999,47.764,47.829,0.364,{"date":38,"open":34,"high":2644,"low":34,"close":2645,"change":2646,"percent_change":2095,"volume":2647,"transactions":9,"vwap":2645},47.515,47.465,0.065,2400,{"status":2649,"indices":2650,"watchlist":2687,"sectors":2708,"benchmarks":2753},"success",[2651,2656,2662,2668,2674,2680],{"symbol":2652,"name":2653,"price":2654,"change":1923,"pct_change":648,"is_up":11,"sparkline":2655,"date":5},"SPX","S&P 500",7722.72,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2657,"name":2658,"price":2659,"change":2660,"pct_change":31,"is_up":11,"sparkline":2661,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2663,"name":2664,"price":2665,"change":2666,"pct_change":1938,"is_up":11,"sparkline":2667,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2669,"name":2670,"price":2671,"change":2672,"pct_change":933,"is_up":11,"sparkline":2673,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2675,"name":2676,"price":2677,"change":2678,"pct_change":381,"is_up":11,"sparkline":2679,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2681,"name":2682,"price":2683,"change":1994,"pct_change":2684,"is_up":2685,"sparkline":2686,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2688,2695,2701],{"symbol":2689,"name":2690,"price":2691,"change":2692,"pct_change":2693,"is_up":11,"sparkline":2694,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2696,"name":2697,"price":2698,"change":2699,"pct_change":1638,"is_up":11,"sparkline":2700,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2702,"name":2703,"price":2704,"change":2705,"pct_change":2706,"is_up":11,"sparkline":2707,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2709,2714,2717,2721,2725,2729,2733,2737,2741,2745,2749],{"name":2710,"etf":2711,"change":2712,"price":2713,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2715,"etf":2716,"change":1598,"price":2419,"is_up":11},"Financials","XLF",{"name":2718,"etf":2719,"change":860,"price":2720,"is_up":2685},"Healthcare","XLV",166.18,{"name":2722,"etf":2723,"change":2253,"price":2724,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2726,"etf":2727,"change":247,"price":2728,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2730,"etf":2731,"change":642,"price":2732,"is_up":11},"Energy","XLE",62.95,{"name":2734,"etf":2735,"change":868,"price":2736,"is_up":11},"Industrials","XLI",169.95,{"name":2738,"etf":2739,"change":1311,"price":2740,"is_up":11},"Materials","XLB",48.86,{"name":2742,"etf":2743,"change":641,"price":2744,"is_up":11},"Real Estate","XLRE",40.81,{"name":2746,"etf":2747,"change":1950,"price":2748,"is_up":11},"Utilities","XLU",39.83,{"name":2750,"etf":2751,"change":657,"price":2752,"is_up":11},"Comm Services","XLC",110.32,[2754,2758,2762,2766],{"ticker":2755,"name":2756,"price":2757,"change":1621,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2759,"name":2760,"price":2761,"change":1638,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2763,"name":2764,"price":2765,"change":1938,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2767,"name":2768,"price":2769,"change":381,"is_up":11},"IWM","iShares Russell 2000",281.52]