[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOL":3,"stock-historical-DOL":29,"homepage-market-summary":2431},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DOL","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},"WisdomTree True Developed International Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5053,1.12,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},74.405,74.07,74.515,73.6069,0.7981,1.08,7905.4531,77.768985,60.29,19867.94626918725,80.8,4717,{"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},55.62,20796,7590554.513566,32.65,"2025-04-22",[40,43,53,64,74,85,96,107,116,127,138,148,159,169,180,191,201,210,220,230,239,250,261,271,280,290,300,311,321,331,341,350,361,371,380,391,401,411,420,430,441,451,458,468,478,489,498,509,518,528,539,548,559,570,579,588,598,608,618,628,636,644,652,658,665,673,680,687,695,701,706,715,723,731,737,744,750,758,767,773,781,788,796,803,811,816,823,830,834,838,843,851,857,864,871,880,889,896,901,908,914,920,924,931,937,943,951,957,965,973,982,988,994,1002,1008,1015,1023,1028,1035,1042,1048,1053,1060,1067,1074,1081,1087,1095,1103,1112,1119,1127,1135,1141,1147,1155,1164,1172,1179,1186,1194,1199,1208,1214,1222,1230,1236,1244,1251,1260,1266,1272,1276,1283,1289,1294,1299,1303,1308,1313,1319,1323,1330,1335,1340,1348,1357,1361,1368,1373,1379,1387,1395,1402,1409,1415,1420,1425,1431,1435,1441,1447,1451,1457,1463,1471,1478,1483,1489,1495,1502,1508,1514,1520,1526,1532,1537,1542,1549,1554,1560,1565,1572,1578,1586,1592,1597,1601,1607,1614,1620,1625,1631,1638,1643,1651,1658,1665,1674,1682,1690,1694,1701,1707,1711,1718,1724,1728,1735,1742,1748,1754,1761,1766,1771,1776,1782,1788,1792,1794,1799,1806,1811,1817,1822,1829,1836,1844,1850,1856,1861,1865,1869,1873,1878,1882,1889,1896,1901,1907,1911,1917,1920,1924,1929,1935,1939,1943,1945,1948,1950,1954,1960,1965,1971,1977,1983,1988,1992,1995,2002,2005,2010,2014,2019,2023,2028,2032,2039,2044,2049,2057,2064,2070,2076,2083,2090,2098,2104,2111,2116,2124,2129,2133,2139,2145,2150,2154,2159,2164,2168,2174,2177,2182,2188,2194,2196,2202,2206,2211,2215,2221,2225,2229,2234,2238,2243,2248,2252,2259,2263,2268,2273,2277,2279,2283,2289,2293,2297,2300,2306,2310,2313,2318,2322,2325,2328,2334,2339,2345,2350,2355,2360,2366,2372,2377,2383,2390,2395,2401,2406,2410,2416,2421,2427],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},158,74.2803,{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",73.8,73.94,73.32,-0.7014,-0.94,27896.725283,211,73.6428,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",74.89,75.025,74.3,74.3083,-0.614,-0.82,9634.854301,170,74.5218,{"date":65,"open":66,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",75.08,74.6186,74.9223,-0.5121,-0.68,9884.171966,173,74.892,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-28",75.51,75.56,74.97,75.4344,-0.3996,-0.53,37870.951397,248,75.4341,{"date":86,"open":87,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-25",75.71,76.06,75.445,75.834,0.114,0.15,62851.4573,651,75.6231,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-24",75.52,75.8299,75.121,75.72,0.1246,0.16,13201.801464,196,75.4895,{"date":108,"open":109,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":41,"vwap":115},"2026-09-23",76.29,75.45,75.5954,-1.3746,-1.79,22328.355344,75.9518,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-22",76.84,77.115,76.525,76.97,0.1631,0.21,27551.115116,230,76.7798,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-21",76.65,76.91,76.465,76.8069,1.1469,1.52,11042.5608,153,76.7836,{"date":139,"open":98,"high":140,"low":141,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-18",75.7,75.4272,75.66,-0.7704,-1.01,14176.42189,143,75.6059,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-17",76.46,76.5,76.33,76.4304,0.9412,1.25,22080.718168,178,76.425,{"date":160,"open":88,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-16",76.68,75.43,75.4892,-0.21,-0.28,12305.1739,182,76.108,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-15",75.74,75.8344,75.57,75.6992,-0.3157,-0.42,9150.4329,141,75.7038,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-14",75.84,76.52,75.7499,76.0149,-0.6424,-0.84,16479.45135,160,76.0917,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-11",77.01,76.6,76.6573,0.7509,0.99,11859.8889,122,76.7939,{"date":202,"open":203,"high":204,"low":182,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":199,"vwap":209},"2026-09-10",76.115,76.25,75.9064,-0.7687,-1,7416.097658,76.0144,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":187,"volume":217,"transactions":218,"vwap":219},"2026-09-09",77.05,77.1,76.644754,76.6751,-0.6464,10667.623843,128,76.8063,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",77.7,77.735,77.3215,-0.3619,-0.47,30926.091838,179,77.673,{"date":231,"open":232,"high":24,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-04",77.24,77.6834,0.2043,0.26,12505.351802,183,77.5713,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-03",77.04,77.6103,77,77.4791,0.7987,1.04,9762.966359,135,77.4156,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-02",76.55,76.73,76.47,76.6804,0.2922,0.38,12450.67881,150,76.6036,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":226,"volume":268,"transactions":269,"vwap":270},"2026-09-01",76.87,76.9299,76.2801,76.3882,-0.3572,8175.47157,134,76.5894,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":219},"2026-08-31",77.23,76.668,76.7454,-0.1267,-0.16,13248.214514,154,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-28",77.26,76.79,76.8721,-0.1459,-0.19,2281.02053,84,76.8871,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-27",77.11,76.7773,77.018,-0.2215,-0.29,12188.866558,125,76.951,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-26",77.49,77.61,77.22,77.2395,-0.346,-0.45,8133.6994,99,77.3474,{"date":312,"open":313,"high":314,"low":315,"close":314,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-25",77.45,77.5855,77.12,0.4869,0.63,22600.213,191,77.3222,{"date":322,"open":323,"high":324,"low":263,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-24",76.965,77.1531,77.0986,-0.132,-0.17,8417.810673,147,77.0441,{"date":332,"open":333,"high":334,"low":304,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-21",77.43,77.47,77.2306,0.4406,0.57,14481.741134,164,77.3555,{"date":342,"open":343,"high":344,"low":183,"close":283,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-20",76.63,76.9128,0.1763,0.23,11606.923049,152,76.7229,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-19",76.74,76.75,76.44,76.6137,0.4137,0.54,9972.207136,110,76.6281,{"date":362,"open":363,"high":364,"low":88,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-18",76.43,76.5899,76.2,-0.6832,-0.89,9275.504618,137,76.2432,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":326,"percent_change":327,"volume":377,"transactions":378,"vwap":379},"2026-08-17",76.98,77.28,76.865,76.8832,9387.611814,151,77.1371,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-14",77.16,77.19,76.92,77.0152,-0.0592,-0.08,5666.913,112,77.0769,{"date":392,"open":243,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-13",77.25,76.99,77.0744,0.231,0.3,8946.770013,175,77.1446,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":397,"volume":408,"transactions":409,"vwap":410},"2026-08-12",77.08,77.42,76.83,76.8434,0.2283,8696.47172,129,76.957,{"date":412,"open":253,"high":413,"low":414,"close":415,"change":123,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-11",77.02,76.48,76.6151,0.27,20795.861504,176,76.6868,{"date":421,"open":363,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-10",76.54,76.35,76.4051,-0.427,-0.56,7845.774692,120,76.4314,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-07",77.03,77.099,76.61,76.8321,0.6671,0.88,30690.172734,251,76.7394,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-06",76.38,76.595,76.165,-0.2701,-0.35,8936.097546,192,76.3763,{"date":452,"open":129,"high":129,"low":204,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":83,"vwap":457},"2026-08-05",76.4351,0.0118,0.02,9932.691592,76.448,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-04",76.01,76.58,76.4233,0.7964,1.05,114521.812548,283,76.347,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":416,"volume":475,"transactions":476,"vwap":477},"2026-08-03",75.4,75.7299,75.22,75.6269,0.2069,41226.143856,199,75.4919,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-31",75.6,75.605,75.16,75.42,-0.1026,-0.14,13416.916684,162,75.4781,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-30",74.57,75.5226,1.9881,2.7,9116.593378,111,74.8066,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-29",73.83,74.35,73.3696,73.5345,-0.4986,-0.67,16134.317932,201,73.9271,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":286,"volume":515,"transactions":516,"vwap":517},"2026-07-28",73.575,74.2688,74.0331,-0.1389,6817.946899,130,74.0457,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-27",74.3203,73.821,74.172,0.2771,0.37,5713.8464,126,74.1132,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-24",74.02,74.13,73.875,73.8949,0.0049,0.01,3739.011937,108,73.9692,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":496,"vwap":547},"2026-07-23",73.61,73.89,73.5713,-0.676,-0.91,7902.2074,73.7466,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-22",74.59,74.765,74.55,74.566,0.3897,0.53,5462.10456,117,74.6249,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-21",73.81,74.2441,73.66,74.1763,1.1765,1.61,6148.251667,105,74.0702,{"date":571,"open":572,"high":563,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":157,"vwap":578},"2026-07-20",73.41,72.91,72.9998,-0.4769,-0.65,20871.324936,73.1667,{"date":580,"open":573,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":136,"vwap":587},"2026-07-17",73.64,72.85,73.4767,-0.3167,-0.43,8458.1902,73.2803,{"date":589,"open":563,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-16",74.06,73.52,73.7934,-0.5786,-0.78,9554.7054,148,73.7664,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":524,"volume":605,"transactions":606,"vwap":607},"2026-07-15",74.25,74.45,73.91,74.372,0.2739,14668.3712,156,74.2611,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":339,"vwap":617},"2026-07-14",74.31,74.3378,73.97,74.0981,0.5381,0.73,9057.651003,74.1947,{"date":619,"open":602,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-13",73.9799,73.3912,73.56,-0.86,-1.16,8316.73728,188,73.6559,{"date":629,"open":57,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-10",74.56,74.16,74.42,0.25,0.34,5800,{"date":637,"open":638,"high":57,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-09",74.21,74.14,74.17,0.24,0.32,24500,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":647},"2026-07-08",73.65,73.93,73.099998,-0.39,-0.52,9900,{"date":653,"open":654,"high":654,"low":638,"close":655,"change":656,"percent_change":144,"volume":657,"transactions":9,"vwap":655},"2026-07-07",75.019997,74.32,-0.76,11600,{"date":659,"open":660,"high":472,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-06",74.82,75.080002,0.79,1.06,13500,{"date":666,"open":667,"high":668,"low":500,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-02",74.65,75.040001,74.29,0.87,1.18,6900,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":49,"percent_change":679,"volume":651,"transactions":9,"vwap":678},"2026-07-01",73.39,73.73,73.38,73.42,-1.26,{"date":681,"open":682,"high":601,"low":683,"close":684,"change":685,"percent_change":346,"volume":686,"transactions":9,"vwap":684},"2026-06-30",73.96,73.87,74.36,0.17,6000,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":690},"2026-06-29",73.7,74.19,73.3,0.85,1.16,17600,{"date":696,"open":697,"high":542,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-26",73.34,-0.46,-0.62,21700,{"date":702,"open":45,"high":703,"low":676,"close":45,"change":81,"percent_change":704,"volume":705,"transactions":9,"vwap":45},"2026-06-25",74.11,-0.71,18700,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-24",74.019997,74.38,73.85,74.33,-0.04,-0.05,10300,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-23",74.2,74.68,74.37,-1.67,-2.2,8000,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":651,"transactions":9,"vwap":728},"2026-06-22",75.96,76.21,75.94,76.040001,-0.25,-0.33,{"date":732,"open":733,"high":734,"low":727,"close":109,"change":437,"percent_change":735,"volume":736,"transactions":9,"vwap":109},"2026-06-18",76.010002,76.31,1.17,23500,{"date":738,"open":734,"high":739,"low":740,"close":741,"change":742,"percent_change":505,"volume":743,"transactions":9,"vwap":741},"2026-06-17",76.57,75.3,75.41,-0.51,18600,{"date":745,"open":746,"high":747,"low":171,"close":748,"change":749,"percent_change":92,"volume":694,"transactions":9,"vwap":748},"2026-06-16",76.099998,76.12,75.92,0.11,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":714,"transactions":9,"vwap":755},"2026-06-15",75.98,75.99,75.77,75.81,0.62,0.82,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-12",74.78,75.23,74.76,75.19,0.43,0.58,11400,{"date":768,"open":675,"high":769,"low":770,"close":762,"change":771,"percent_change":772,"volume":657,"transactions":9,"vwap":762},"2026-06-11",74.96,73.29,2,2.75,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":49,"volume":780,"transactions":9,"vwap":778},"2026-06-10",73.089996,73.51,72.57,72.76,-0.69,45000,{"date":782,"open":783,"high":719,"low":784,"close":785,"change":786,"percent_change":485,"volume":787,"transactions":9,"vwap":785},"2026-06-09",74.18,72.48,73.45,-0.1,23000,{"date":789,"open":790,"high":791,"low":697,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-08",73.6,73.74,73.55,0.94,1.29,9600,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-05",74.28,72.61,-2.51,-3.34,10000,{"date":804,"open":769,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-04",75.28,74.87,75.12,0.1,0.13,7100,{"date":812,"open":483,"high":384,"low":813,"close":654,"change":814,"percent_change":176,"volume":815,"transactions":9,"vwap":654},"2026-06-03",74.48,-0.32,31300,{"date":817,"open":818,"high":76,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-02",75.15,75.34,0.35,0.47,8200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":712,"percent_change":713,"volume":829,"transactions":9,"vwap":828},"2026-06-01",74.7,75.31,74.58,74.99,7900,{"date":831,"open":740,"high":162,"low":832,"close":832,"change":535,"percent_change":535,"volume":833,"transactions":9,"vwap":832},"2026-05-29",75.029999,10700,{"date":835,"open":630,"high":836,"low":669,"close":654,"change":535,"percent_change":535,"volume":837,"transactions":9,"vwap":654},"2026-05-28",75.36,18800,{"date":839,"open":482,"high":753,"low":840,"close":841,"change":485,"percent_change":286,"volume":842,"transactions":9,"vwap":841},"2026-05-27",74.81,75.010002,25200,{"date":844,"open":845,"high":846,"low":847,"close":818,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":818},"2026-05-26",74.92,75.17,74.73,1.1,1.49,8100,{"date":852,"open":18,"high":600,"low":45,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-22",74.050003,-0.07,-0.09,9200,{"date":858,"open":859,"high":860,"low":675,"close":861,"change":257,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-21",73.49,74.34,74.12,0.52,19700,{"date":865,"open":866,"high":867,"low":868,"close":791,"change":869,"percent_change":870,"volume":657,"transactions":9,"vwap":791},"2026-05-20",72.73,73.88,72.67,1.22,1.68,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-19",72.63,72.99,72.35,72.52,-0.75,-1.02,22700,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-18",73.16,73.28,72.64,73.27,0.65,0.9,17200,{"date":890,"open":866,"high":778,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-15",72.36,72.62,-1.3,-1.76,29800,{"date":897,"open":682,"high":717,"low":898,"close":898,"change":455,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-14",73.92,0.03,15900,{"date":902,"open":678,"high":708,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-13",73.35,73.9,0.45,0.61,6400,{"date":909,"open":910,"high":785,"low":911,"close":785,"change":779,"percent_change":912,"volume":913,"transactions":9,"vwap":785},"2026-05-12",73.21,72.88,-0.93,8700,{"date":915,"open":916,"high":711,"low":853,"close":639,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":639},"2026-05-11",74.099998,0.05,0.07,7600,{"date":921,"open":500,"high":783,"low":790,"close":922,"change":692,"percent_change":693,"volume":923,"transactions":9,"vwap":922},"2026-05-08",74.089996,30500,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-07",74.44,73.24,-1.4,-1.88,12300,{"date":932,"open":717,"high":933,"low":717,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-06",74.64,2.12,2.92,24600,{"date":938,"open":939,"high":940,"low":941,"close":876,"change":693,"percent_change":942,"volume":833,"transactions":9,"vwap":876},"2026-05-05",72.16,72.69,72.089996,1.63,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":912,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-04",71.74,71.99,71.14,71.36,-1.29,9000,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":164,"percent_change":296,"volume":802,"transactions":9,"vwap":956},"2026-05-01",72.31,72.7,72.27,72.29,{"date":958,"open":959,"high":777,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-30",71.71,71.64,72.5,1.89,2.68,10400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":187,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-29",70.95,71.07,70.52,70.61,-1.18,12700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-28",71.34,71.5,71.22,71.45,-0.22,-0.31,17700,{"date":983,"open":984,"high":985,"low":976,"close":986,"change":165,"percent_change":649,"volume":987,"transactions":9,"vwap":986},"2026-04-27",71.85,71.94,71.67,7800,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":464,"volume":993,"transactions":9,"vwap":991},"2026-04-24",71.39,71.95,0.75,11000,{"date":995,"open":960,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-23",71.75,70.65,71.2,-0.57,-0.79,11100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":905,"percent_change":317,"volume":1007,"transactions":9,"vwap":1005},"2026-04-22",71.68,71.77,71.52,24700,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":679,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-21",72.37,71.21,71.32,-1.74,23800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":327,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-20",72.59,72.68,72.26,72.58,-0.23,27000,{"date":1024,"open":1025,"high":691,"low":1026,"close":1026,"change":357,"percent_change":992,"volume":1027,"transactions":9,"vwap":1026},"2026-04-17",73.029999,72.75,8400,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":730,"volume":1034,"transactions":9,"vwap":1032},"2026-04-16",72.33,71.86,72.21,-0.24,19000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":979,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-15",72.39,72.45,72.050003,-0.3,8600,{"date":1043,"open":1030,"high":868,"low":1044,"close":868,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":868},"2026-04-14",72.19,0.51,0.71,14500,{"date":1049,"open":1050,"high":939,"low":1050,"close":939,"change":1051,"percent_change":1052,"volume":888,"transactions":9,"vwap":939},"2026-04-13",71,0.5,0.7,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":92,"percent_change":123,"volume":1059,"transactions":9,"vwap":1058},"2026-04-10",71.87,71.96,71.51,71.66,11900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1057,"change":1065,"percent_change":164,"volume":1066,"transactions":9,"vwap":1057},"2026-04-09",71.029999,71.8,70.93,-0.15,28800,{"date":1068,"open":945,"high":1069,"low":1070,"close":1058,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1058},"2026-04-08",71.81,71.29,2.42,3.5,16300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":92,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-07",68.63,69.24,68.34,0.22,27400,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":764,"percent_change":317,"volume":1086,"transactions":9,"vwap":1085},"2026-04-06",68.73,69.21,69.089996,14400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1047,"transactions":9,"vwap":1092},"2026-04-02",67.68,68.76,67.59,68.66,-0.41,-0.59,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":22,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-01",68.92,69.43,68.82,69.07,1.59,16700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-31",66.9,68.080002,66.74,67.99,1.97,2.98,25300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":633,"percent_change":257,"volume":1118,"transactions":9,"vwap":1117},"2026-03-30",66.49,66.65,65.74,66.019997,33500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":176,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-27",66.17,66.32,65.73,65.77,-0.63,29300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-26",66.89,67.36,66.19,-1.71,-2.52,23400,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":765,"percent_change":1140,"volume":829,"transactions":9,"vwap":1139},"2026-03-25",67.76,68.22,67.9,0.86,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":980,"percent_change":698,"volume":1146,"transactions":9,"vwap":1145},"2026-03-24",66.51,67.47,67.32,21200,{"date":1148,"open":1149,"high":1138,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-23",67.19,63.21,67.63,1.43,2.16,46600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-20",67.72,67.84,65.87,66.2,-1.97,-2.89,21300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-19",66.99,68.42,66.85,68.17,0,32900,{"date":1173,"open":1174,"high":1077,"low":1175,"close":1169,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1169},"2026-03-18",68.75,68.040001,-1.03,-1.49,18500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":337,"volume":863,"transactions":9,"vwap":1184},"2026-03-17",69.36,69.54,69.14,69.2,0.39,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-16",68.36,68.86,68.81,1.44,2.14,51800,{"date":1195,"open":1196,"high":1076,"low":1130,"close":1197,"change":779,"percent_change":144,"volume":1198,"transactions":9,"vwap":1197},"2026-03-13",68.44,67.37,44000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-12",68.64,68.87,67.92,68.059998,-1.48,-2.13,131500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1182,"change":103,"percent_change":346,"volume":1213,"transactions":9,"vwap":1182},"2026-03-11",69.16,69.56,69.019997,24200,{"date":1215,"open":1211,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-10",70.36,68.89,69.38,-0.02,-0.03,23700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":735,"volume":1229,"transactions":9,"vwap":1227},"2026-03-09",67.83,69.47,67.23,69.4,0.8,19100,{"date":1231,"open":1232,"high":1189,"low":1089,"close":1233,"change":1234,"percent_change":1235,"volume":863,"transactions":9,"vwap":1233},"2026-03-06",67.79,68.6,-0.55,-0.8,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":800,"volume":1243,"transactions":9,"vwap":1241},"2026-03-05",69.67,69.99,68.54,69.15,-1.78,59400,{"date":1245,"open":1246,"high":1064,"low":1247,"close":1064,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1064},"2026-03-04",70.43,69.94,0.93,1.33,49100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-03",69.18,70.56,68.57,70,-2.72,-3.74,55700,{"date":1261,"open":1010,"high":874,"low":1262,"close":1263,"change":1264,"percent_change":929,"volume":1265,"transactions":9,"vwap":1263},"2026-03-02",72.24,72.72,-1.39,47800,{"date":1267,"open":640,"high":709,"low":1268,"close":703,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":703},"2026-02-27",74.040001,-0.13,-0.18,12800,{"date":1273,"open":610,"high":684,"low":710,"close":1274,"change":277,"percent_change":979,"volume":1275,"transactions":9,"vwap":1274},"2026-02-26",74.24,21100,{"date":1277,"open":1278,"high":1279,"low":708,"close":1280,"change":992,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-25",74.39,74.46,74.4,1.02,24000,{"date":1284,"open":1285,"high":1286,"low":1285,"close":646,"change":1287,"percent_change":337,"volume":1288,"transactions":9,"vwap":646},"2026-02-24",73.13,73.71,0.42,30900,{"date":1290,"open":1291,"high":859,"low":1292,"close":1293,"change":485,"percent_change":286,"volume":1102,"transactions":9,"vwap":1293},"2026-02-23",73.18,73,73.23,{"date":1295,"open":777,"high":677,"low":777,"close":1296,"change":1297,"percent_change":1281,"volume":1298,"transactions":9,"vwap":1296},"2026-02-20",73.37,0.74,19400,{"date":1300,"open":1301,"high":873,"low":1302,"close":873,"change":713,"percent_change":854,"volume":743,"transactions":9,"vwap":873},"2026-02-19",72.22,72.07,{"date":1304,"open":866,"high":1305,"low":1306,"close":1018,"change":918,"percent_change":808,"volume":1307,"transactions":9,"vwap":1018},"2026-02-18",73.040001,72.51,18300,{"date":1309,"open":1310,"high":1311,"low":1031,"close":799,"change":641,"percent_change":1312,"volume":972,"transactions":9,"vwap":799},"2026-02-17",72.14,72.71,0.33,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1010,"change":485,"percent_change":286,"volume":1318,"transactions":9,"vwap":1010},"2026-02-13",72.2,72.66,72.080002,14000,{"date":1320,"open":1293,"high":1293,"low":1321,"close":1306,"change":698,"percent_change":1125,"volume":1322,"transactions":9,"vwap":1306},"2026-02-12",72.3,49200,{"date":1324,"open":1325,"high":1326,"low":891,"close":1327,"change":615,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-11",72.78,73.059998,72.97,1.01,18400,{"date":1331,"open":1332,"high":873,"low":1262,"close":1262,"change":855,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1262},"2026-02-10",72.53,-0.12,19200,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1030,"change":1228,"percent_change":14,"volume":1339,"transactions":9,"vwap":1030},"2026-02-09",71.7,72.38,21000,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-06",70.86,71.58,71.53,1.57,2.24,16600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-05",69.98,70.46,69.86,69.96,-0.97,-1.37,19800,{"date":1358,"open":990,"high":1069,"low":1359,"close":1064,"change":524,"percent_change":862,"volume":1360,"transactions":9,"vwap":1064},"2026-02-04",70.64,16400,{"date":1362,"open":1363,"high":997,"low":1364,"close":1254,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1254},"2026-02-03",70.23,70.14,0.29,0.41,18100,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1045,"percent_change":615,"volume":1372,"transactions":9,"vwap":1371},"2026-02-02",69.81,70.27,46500,{"date":1374,"open":1375,"high":1363,"low":1225,"close":1376,"change":999,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-30",70.089996,69.76,-0.81,13300,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-29",70.44,69.59,70.33,0.48,0.69,17300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":70,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-28",69.97,70.010002,69.55,69.85,-0.96,24300,{"date":1396,"open":1397,"high":1359,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-27",69.91,70.53,1.34,1.94,57400,{"date":1403,"open":1183,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":765,"volume":1408,"transactions":9,"vwap":1406},"2026-01-26",69.44,69,69.19,0.4,25400,{"date":1410,"open":1411,"high":1202,"low":1412,"close":1413,"change":1287,"percent_change":906,"volume":1414,"transactions":9,"vwap":1413},"2026-01-23",68.26,68.15,68.79,16200,{"date":1416,"open":1417,"high":1201,"low":1417,"close":1418,"change":416,"percent_change":1407,"volume":1419,"transactions":9,"vwap":1418},"2026-01-22",68.21,68.37,27700,{"date":1421,"open":1422,"high":1138,"low":1423,"close":1424,"change":662,"percent_change":735,"volume":930,"transactions":9,"vwap":1424},"2026-01-21",67.58,67.41,68.099998,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1427,"change":912,"percent_change":1430,"volume":900,"transactions":9,"vwap":1427},"2026-01-20",67.31,67.71,67.21,-1.36,{"date":1432,"open":1424,"high":1433,"low":1203,"close":1434,"change":92,"percent_change":1079,"volume":1102,"transactions":9,"vwap":1434},"2026-01-16",68.31,68.24,{"date":1436,"open":1411,"high":1437,"low":1438,"close":1439,"change":854,"percent_change":786,"volume":1440,"transactions":9,"vwap":1439},"2026-01-15",68.32,68.050003,68.089996,16100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1444,"change":555,"percent_change":1446,"volume":1339,"transactions":9,"vwap":1444},"2026-01-14",67.87,68.16,67.85,0.78,{"date":1448,"open":1158,"high":1158,"low":1449,"close":1151,"change":165,"percent_change":1093,"volume":1450,"transactions":9,"vwap":1151},"2026-01-13",67.52,23100,{"date":1452,"open":1453,"high":1454,"low":1137,"close":1455,"change":1366,"percent_change":906,"volume":1456,"transactions":9,"vwap":1455},"2026-01-12",67.81,67.96,67.91,38800,{"date":1458,"open":1145,"high":1422,"low":1459,"close":1460,"change":1461,"percent_change":1385,"volume":1462,"transactions":9,"vwap":1460},"2026-01-09",67.15,67.5,0.46,16900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1466},"2026-01-08",66.81,67.040001,66.77,0.04,0.06,21600,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":730,"percent_change":1477,"volume":1450,"transactions":9,"vwap":1476},"2026-01-07",67.16,67.18,66.94,67,-0.49,{"date":1479,"open":1423,"high":1480,"low":1429,"close":1481,"change":808,"percent_change":92,"volume":1482,"transactions":9,"vwap":1481},"2026-01-06",67.54,67.33,15100,{"date":1484,"open":1485,"high":1130,"low":1486,"close":1226,"change":1487,"percent_change":615,"volume":1488,"transactions":9,"vwap":1226},"2026-01-05",66.8,66.44,0.49,71600,{"date":1490,"open":1114,"high":1485,"low":1491,"close":1107,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1107},"2026-01-02",66.089996,0.89,1.35,12900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1093,"volume":1356,"transactions":9,"vwap":1500},"2025-12-31",65.95,66.12,65.47,65.85,-0.27,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1498,"change":1507,"percent_change":764,"volume":1086,"transactions":9,"vwap":1498},"2025-12-30",66.07,66.33,65.94,0.28,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":1220,"percent_change":713,"volume":1513,"transactions":9,"vwap":1511},"2025-12-29",65.69,65.84,65.58,12600,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1159,"change":1269,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1159},"2025-12-26",66.11,65.7,-0.2,63600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":918,"percent_change":749,"volume":1041,"transactions":9,"vwap":1525},"2025-12-24",65.92,66.28,65.9,66,{"date":1527,"open":1511,"high":1528,"low":1529,"close":1530,"change":257,"percent_change":765,"volume":1531,"transactions":9,"vwap":1530},"2025-12-23",65.98,65.81,65.93,14900,{"date":1533,"open":1534,"high":1512,"low":1534,"close":1535,"change":820,"percent_change":357,"volume":1536,"transactions":9,"vwap":1535},"2025-12-22",65.31,65.55,25800,{"date":1538,"open":1539,"high":1499,"low":1539,"close":1540,"change":642,"percent_change":1487,"volume":1541,"transactions":9,"vwap":1540},"2025-12-19",65.15,65.2,14200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1407,"percent_change":756,"volume":1548,"transactions":9,"vwap":1547},"2025-12-18",64.98,65.17,64.82,64.88,26000,{"date":1550,"open":1551,"high":1545,"low":1552,"close":1553,"change":277,"percent_change":729,"volume":1513,"transactions":9,"vwap":1553},"2025-12-17",64.71,64.47,64.48,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1558,"change":505,"percent_change":1176,"volume":1559,"transactions":9,"vwap":1558},"2025-12-16",65.050003,65.089996,64.64,14800,{"date":1561,"open":1562,"high":1534,"low":1563,"close":1534,"change":906,"percent_change":793,"volume":1564,"transactions":9,"vwap":1534},"2025-12-15",65.29,65,15800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":650,"volume":1360,"transactions":9,"vwap":1570},"2025-12-12",65.099998,65.16,64.51,64.7,-0.34,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":1507,"percent_change":764,"volume":1577,"transactions":9,"vwap":1576},"2025-12-11",64.86,65.39,65.040001,22900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1191,"volume":1585,"transactions":9,"vwap":1583},"2025-12-10",64.12,64.9,63.54,64.76,0.92,31000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":286,"percent_change":1040,"volume":1591,"transactions":9,"vwap":1590},"2025-12-09",64.11,64.38,63.84,29600,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1333,"percent_change":286,"volume":1329,"transactions":9,"vwap":1596},"2025-12-08",64.15,63.93,64.029999,{"date":1598,"open":1599,"high":1589,"low":1600,"close":1594,"change":1468,"percent_change":1469,"volume":1386,"transactions":9,"vwap":1594},"2025-12-05",64.27,64.080002,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1588,"change":917,"percent_change":1606,"volume":919,"transactions":9,"vwap":1588},"2025-12-04",64.25,64.31,64.010002,0.08,{"date":1608,"open":1609,"high":1610,"low":1590,"close":1611,"change":1612,"percent_change":1487,"volume":1613,"transactions":9,"vwap":1611},"2025-12-03",63.95,64.089996,64.059998,0.31,33200,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1365,"percent_change":1461,"volume":1619,"transactions":9,"vwap":1618},"2025-12-02",63.76,63.52,63.75,18200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1624,"change":286,"percent_change":1040,"volume":1073,"transactions":9,"vwap":1624},"2025-12-01",63.57,63.71,63.46,{"date":1626,"open":1627,"high":1628,"low":25,"close":1629,"change":808,"percent_change":103,"volume":1630,"transactions":9,"vwap":1629},"2025-11-28",63.42,63.68,63.65,6500,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1046,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-26",63.16,63.61,63.55,1.13,22400,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":615,"percent_change":671,"volume":1360,"transactions":9,"vwap":1642},"2025-11-25",62.43,62.91,62.84,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1219,"volume":1650,"transactions":9,"vwap":1648},"2025-11-24",61.93,62.19,61.89,62.11,-0.01,15000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1228,"percent_change":1657,"volume":1462,"transactions":9,"vwap":1656},"2025-11-21",61.71,62.29,61.62,62.12,1.3,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-11-20",62.5,61.32,-0.74,-1.19,71000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-19",62.15,62.42,61.87,62.060001,-0.38,-0.61,36500,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1585,"transactions":9,"vwap":1679},"2025-11-18",62.47,62.56,62.02,62.44,-0.6,-0.95,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1235,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-17",63.48,63.56,62.82,63.040001,-1.25,13600,{"date":1691,"open":1617,"high":1692,"low":1693,"close":1590,"change":786,"percent_change":277,"volume":1178,"transactions":9,"vwap":1590},"2025-11-14",64.07,63.5,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1234,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-13",64.39,64.54,63.94,-0.85,117300,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":905,"percent_change":1052,"volume":1706,"transactions":9,"vwap":1705},"2025-11-12",64.24,64.56,64.49,22600,{"date":1708,"open":1709,"high":1580,"low":1709,"close":1710,"change":337,"percent_change":887,"volume":829,"transactions":9,"vwap":1710},"2025-11-11",63.78,64.040001,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1046,"percent_change":1636,"volume":1717,"transactions":9,"vwap":1716},"2025-11-10",63.15,63.51,63.14,63.47,10200,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":92,"percent_change":641,"volume":1723,"transactions":9,"vwap":1722},"2025-11-07",62.3,62.78,62.76,20900,{"date":1725,"open":1726,"high":1726,"low":1660,"close":1727,"change":1333,"percent_change":286,"volume":1414,"transactions":9,"vwap":1727},"2025-11-06",62.85,62.61,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":862,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-05",62.4,62.8,62.73,0.84,10100,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1482,"transactions":9,"vwap":1739},"2025-11-04",62.2,62.52,62.21,-0.72,-1.14,{"date":1743,"open":1726,"high":1744,"low":1731,"close":1745,"change":1746,"percent_change":1747,"volume":850,"transactions":9,"vwap":1745},"2025-11-03",63.02,62.93,0.09,0.14,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1642,"change":387,"percent_change":1269,"volume":1753,"transactions":9,"vwap":1642},"2025-10-31",62.77,62.86,62.7,31600,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1571,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-10-30",62.88,63.22,62.92,-0.54,22000,{"date":1762,"open":1763,"high":1764,"low":1715,"close":1765,"change":730,"percent_change":650,"volume":1531,"transactions":9,"vwap":1765},"2025-10-29",63.58,63.69,63.26,{"date":1767,"open":1617,"high":1768,"low":1624,"close":1769,"change":1170,"percent_change":1170,"volume":1770,"transactions":9,"vwap":1769},"2025-10-28",63.74,63.59,10900,{"date":1772,"open":1635,"high":1773,"low":1774,"close":1769,"change":1051,"percent_change":662,"volume":1775,"transactions":9,"vwap":1769},"2025-10-27",63.63,63.49,31500,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1468,"percent_change":1469,"volume":1781,"transactions":9,"vwap":1780},"2025-10-24",63.029999,63.28,63.09,20800,{"date":1783,"open":1784,"high":1785,"low":1758,"close":1786,"change":123,"percent_change":1312,"volume":1787,"transactions":9,"vwap":1786},"2025-10-23",63.0099983,63.13,63.049999,8500,{"date":1789,"open":1732,"high":1687,"low":1790,"close":1642,"change":1606,"percent_change":809,"volume":1791,"transactions":9,"vwap":1642},"2025-10-22",62.65,14600,{"date":1793,"open":1641,"high":1744,"low":1722,"close":1722,"change":307,"percent_change":704,"volume":1271,"transactions":9,"vwap":1722},"2025-10-21",{"date":1795,"open":1796,"high":1797,"low":1798,"close":1150,"change":1185,"percent_change":756,"volume":722,"transactions":9,"vwap":1150},"2025-10-20",63.12,63.25,62.99,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1686,"change":749,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1686},"2025-10-17",62.58,62.87,62.51,0.18,9300,{"date":1807,"open":1801,"high":1751,"low":1808,"close":1809,"change":764,"percent_change":1385,"volume":1810,"transactions":9,"vwap":1809},"2025-10-16",62.49,62.71,11700,{"date":1812,"open":1813,"high":1814,"low":1670,"close":1815,"change":809,"percent_change":123,"volume":1816,"transactions":9,"vwap":1815},"2025-10-15",62.27,62.41,62.28,13700,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1667,"change":1461,"percent_change":992,"volume":1821,"transactions":9,"vwap":1667},"2025-10-14",61.51,62.26,11300,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1366,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-13",61.43,61.73,61.69,0.67,27800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1000,"percent_change":1835,"volume":1307,"transactions":9,"vwap":1834},"2025-10-10",62.040001,62.09,61.27,61.28,-1.27,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-09",62.63,61.97,62.07,-0.66,-1.05,15600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1732,"change":92,"percent_change":641,"volume":1849,"transactions":9,"vwap":1732},"2025-10-08",62.79,62.89,62.59,27100,{"date":1851,"open":1726,"high":1726,"low":1852,"close":1801,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1801},"2025-10-07",62.55,-0.44,-0.7,8900,{"date":1857,"open":1858,"high":1713,"low":1744,"close":1744,"change":1859,"percent_change":327,"volume":1860,"transactions":9,"vwap":1744},"2025-10-06",63.099998,-0.11,26300,{"date":1862,"open":1744,"high":1863,"low":1784,"close":1785,"change":1384,"percent_change":1864,"volume":833,"transactions":9,"vwap":1785},"2025-10-03",63.27,0.77,{"date":1866,"open":1751,"high":1751,"low":1867,"close":1790,"change":485,"percent_change":979,"volume":1868,"transactions":9,"vwap":1790},"2025-10-02",62.35,12000,{"date":1870,"open":1871,"high":1642,"low":1872,"close":1846,"change":357,"percent_change":670,"volume":1298,"transactions":9,"vwap":1846},"2025-10-01",62.54,62.53,{"date":1874,"open":1839,"high":1875,"low":1876,"close":1875,"change":1877,"percent_change":765,"volume":987,"transactions":9,"vwap":1875},"2025-09-30",62.25,61.92,0.36,{"date":1879,"open":1645,"high":1880,"low":1881,"close":1647,"change":1746,"percent_change":92,"volume":1689,"transactions":9,"vwap":1647},"2025-09-29",62,61.74,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1051,"percent_change":757,"volume":1888,"transactions":9,"vwap":1887},"2025-09-26",61.67,61.88,61.66,61.8,20500,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":999,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-25",61.34,61.040001,61.3,-0.92,44500,{"date":1897,"open":1898,"high":1899,"low":1887,"close":1669,"change":296,"percent_change":226,"volume":1900,"transactions":9,"vwap":1669},"2025-09-24",61.9,62.080002,43800,{"date":1902,"open":1903,"high":1679,"low":1904,"close":1905,"change":786,"percent_change":277,"volume":1906,"transactions":9,"vwap":1905},"2025-09-23",62.31,62.13,62.16,17400,{"date":1908,"open":1832,"high":1909,"low":1898,"close":1820,"change":123,"percent_change":634,"volume":1910,"transactions":9,"vwap":1820},"2025-09-22",62.32,28700,{"date":1912,"open":1840,"high":1913,"low":1914,"close":1915,"change":855,"percent_change":485,"volume":1916,"transactions":9,"vwap":1915},"2025-09-19",62.14,61.96,62.049999,34700,{"date":1918,"open":1905,"high":1903,"low":1832,"close":1913,"change":786,"percent_change":277,"volume":1919,"transactions":9,"vwap":1913},"2025-09-18",60300,{"date":1921,"open":1677,"high":1751,"low":1905,"close":1922,"change":585,"percent_change":779,"volume":1923,"transactions":9,"vwap":1922},"2025-09-17",62.24,17800,{"date":1925,"open":1926,"high":1732,"low":1927,"close":1928,"change":1859,"percent_change":1270,"volume":1816,"transactions":9,"vwap":1928},"2025-09-16",62.66,62.45,62.67,{"date":1930,"open":1931,"high":1642,"low":1932,"close":1721,"change":524,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1721},"2025-09-15",62.69,62.64,0.59,21500,{"date":1936,"open":1937,"high":1803,"low":1654,"close":1814,"change":1938,"percent_change":1093,"volume":651,"transactions":9,"vwap":1814},"2025-09-12",62.39,-0.26,{"date":1940,"open":1640,"high":1687,"low":1941,"close":1928,"change":1942,"percent_change":1492,"volume":1723,"transactions":9,"vwap":1928},"2025-09-11",62.18,0.55,{"date":1944,"open":1739,"high":1903,"low":1670,"close":1656,"change":535,"percent_change":455,"volume":964,"transactions":9,"vwap":1656},"2025-09-10",{"date":1946,"open":1915,"high":1904,"low":1914,"close":1648,"change":1269,"percent_change":164,"volume":1947,"transactions":9,"vwap":1648},"2025-09-09",13800,{"date":1949,"open":1904,"high":1922,"low":1914,"close":1922,"change":905,"percent_change":615,"volume":1541,"transactions":9,"vwap":1922},"2025-09-08",{"date":1951,"open":1914,"high":1840,"low":1952,"close":1953,"change":346,"percent_change":524,"volume":888,"transactions":9,"vwap":1953},"2025-09-05",61.64,61.79,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1287,"percent_change":1385,"volume":1959,"transactions":9,"vwap":1958},"2025-09-04",61.37,61.58,61.56,17900,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":103,"percent_change":235,"volume":1964,"transactions":9,"vwap":1963},"2025-09-03",60.94,61.14,48300,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":505,"percent_change":1970,"volume":1034,"transactions":9,"vwap":1969},"2025-09-02",60.84,61.099998,60.98,-1.09,{"date":1972,"open":1973,"high":1826,"low":1974,"close":1975,"change":980,"percent_change":1976,"volume":1843,"transactions":9,"vwap":1975},"2025-08-29",61.55,61.53,61.65,-0.5,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1914,"change":1365,"percent_change":821,"volume":1982,"transactions":9,"vwap":1914},"2025-08-28",61.84,61.98,61.68,26100,{"date":1984,"open":1661,"high":1884,"low":1985,"close":1884,"change":979,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1884},"2025-08-27",61.31,-0.36,16000,{"date":1989,"open":1881,"high":1647,"low":1981,"close":1647,"change":1021,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1647},"2025-08-26",-0.37,21400,{"date":1993,"open":1738,"high":1847,"low":1645,"close":1656,"change":60,"percent_change":893,"volume":1994,"transactions":9,"vwap":1656},"2025-08-25",22200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":992,"percent_change":2001,"volume":1637,"transactions":9,"vwap":2000},"2025-08-22",62.48,63.07,62.36,62.94,1.21,{"date":2003,"open":1875,"high":1848,"low":1832,"close":1646,"change":814,"percent_change":742,"volume":2004,"transactions":9,"vwap":1646},"2025-08-21",35500,{"date":2006,"open":1814,"high":1852,"low":2007,"close":1803,"change":1287,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1803},"2025-08-20",62.37,0.68,19300,{"date":2011,"open":2012,"high":1909,"low":1980,"close":1832,"change":1747,"percent_change":346,"volume":2013,"transactions":9,"vwap":1832},"2025-08-19",62.22,20200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2017,"change":286,"percent_change":980,"volume":743,"transactions":9,"vwap":2017},"2025-08-18",61.77,61.95,61.7,{"date":2020,"open":2021,"high":2021,"low":1915,"close":1913,"change":397,"percent_change":1487,"volume":2022,"transactions":9,"vwap":1913},"2025-08-15",62.17,22100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":1979,"change":899,"percent_change":917,"volume":1275,"transactions":9,"vwap":1979},"2025-08-14",61.54,61.85,61.52,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":764,"percent_change":1052,"volume":1843,"transactions":9,"vwap":2031},"2025-08-13",61.63,61.81,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2008,"percent_change":14,"volume":2038,"transactions":9,"vwap":2037},"2025-08-12",61.029999,61.41,60.92,61.38,30400,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":1270,"percent_change":1040,"volume":1947,"transactions":9,"vwap":2043},"2025-08-11",60.79,60.61,60.7,{"date":2045,"open":2046,"high":1962,"low":2046,"close":2047,"change":1407,"percent_change":2048,"volume":993,"transactions":9,"vwap":2047},"2025-08-08",60.69,60.88,0.66,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":764,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-07",60.6,60.66,60.25,60.48,0.72,59200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":905,"percent_change":2063,"volume":1559,"transactions":9,"vwap":2062},"2025-08-06",59.98,60.11,59.9,60.049999,0.76,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":749,"percent_change":1804,"volume":888,"transactions":9,"vwap":2069},"2025-08-05",59.62,59.7,59.42,59.6,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2048,"percent_change":14,"volume":981,"transactions":9,"vwap":2075},"2025-08-04",59.41,59.5,59.34,59.49,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1859,"percent_change":286,"volume":2082,"transactions":9,"vwap":2081},"2025-08-01",58.76,58.86,58.47,58.83,10500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":447,"percent_change":1094,"volume":2089,"transactions":9,"vwap":2088},"2025-07-31",58.96,59.049999,58.8,58.94,68300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1094,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-30",59.55,59.74,59.18,59.29,-0.99,17500,{"date":2099,"open":2100,"high":2101,"low":2067,"close":2102,"change":92,"percent_change":633,"volume":2103,"transactions":9,"vwap":2102},"2025-07-29",59.82,59.95,59.88,25600,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":1842,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-28",60.12,59.61,59.73,-1.73,15700,{"date":2112,"open":2053,"high":2113,"low":2114,"close":2113,"change":713,"percent_change":387,"volume":2115,"transactions":9,"vwap":2113},"2025-07-25",60.78,60.24,14700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":307,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-24",60.85,60.97,60.77,60.83,-0.73,28400,{"date":2125,"open":2126,"high":1834,"low":2127,"close":1834,"change":1249,"percent_change":2128,"volume":1229,"transactions":9,"vwap":1834},"2025-07-23",60.41,60.38,2.22,{"date":2130,"open":2068,"high":2101,"low":2131,"close":2101,"change":2132,"percent_change":793,"volume":1564,"transactions":9,"vwap":2101},"2025-07-22",59.36,0.56,{"date":2134,"open":2094,"high":2073,"low":2135,"close":2136,"change":1487,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-21",59.11,59.39,0.83,16800,{"date":2140,"open":2141,"high":2136,"low":2142,"close":2143,"change":786,"percent_change":327,"volume":2144,"transactions":9,"vwap":2143},"2025-07-18",59.13,58.87,58.9,19600,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":1649,"percent_change":1219,"volume":1440,"transactions":9,"vwap":2149},"2025-07-17",58.75,59.040001,59,{"date":2151,"open":2147,"high":2148,"low":2152,"close":2153,"change":1612,"percent_change":555,"volume":651,"transactions":9,"vwap":2153},"2025-07-16",58.66,59.0099983,{"date":2155,"open":2088,"high":2088,"low":2152,"close":2156,"change":1662,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-15",58.7,-1.24,11800,{"date":2160,"open":2074,"high":2075,"low":2161,"close":2162,"change":1649,"percent_change":1219,"volume":2163,"transactions":9,"vwap":2162},"2025-07-14",59.33,59.44,5900,{"date":2165,"open":2136,"high":2166,"low":2074,"close":2167,"change":1672,"percent_change":878,"volume":981,"transactions":9,"vwap":2167},"2025-07-11",59.57,59.45,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":1170,"percent_change":1170,"volume":2173,"transactions":9,"vwap":2172},"2025-07-10",59.84,60.080002,60.060001,10800,{"date":2175,"open":2061,"high":2060,"low":2176,"close":2172,"change":905,"percent_change":992,"volume":863,"transactions":9,"vwap":2172},"2025-07-09",59.77,{"date":2178,"open":2074,"high":2179,"low":2180,"close":2107,"change":524,"percent_change":756,"volume":2181,"transactions":9,"vwap":2107},"2025-07-08",59.63,59.22,91500,{"date":2183,"open":2162,"high":2179,"low":2184,"close":2185,"change":1759,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-07",59.14,59.24,-0.9,32300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":855,"percent_change":1065,"volume":1229,"transactions":9,"vwap":2193},"2025-07-03",59.71,59.87,59.68,59.78,{"date":2195,"open":2092,"high":2102,"low":2131,"close":2191,"change":1804,"percent_change":397,"volume":1047,"transactions":9,"vwap":2191},"2025-07-02",{"date":2197,"open":2073,"high":2190,"low":2073,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-07-01",59.69,0.12,0.2,12500,{"date":2203,"open":2180,"high":2204,"low":2180,"close":2166,"change":1804,"percent_change":397,"volume":2205,"transactions":9,"vwap":2166},"2025-06-30",59.59,30200,{"date":2207,"open":2208,"high":2192,"low":2209,"close":2136,"change":1487,"percent_change":2137,"volume":2210,"transactions":9,"vwap":2136},"2025-06-27",59.43,59.23,28300,{"date":2212,"open":2079,"high":2213,"low":2081,"close":2143,"change":764,"percent_change":1297,"volume":2214,"transactions":9,"vwap":2143},"2025-06-26",59.12,53000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2080,"change":928,"percent_change":2220,"volume":2013,"transactions":9,"vwap":2080},"2025-06-25",58.4,58.52,58.29,-2.34,{"date":2222,"open":2067,"high":2223,"low":2066,"close":2191,"change":2224,"percent_change":22,"volume":1564,"transactions":9,"vwap":2191},"2025-06-24",59.94,0.64,{"date":2226,"open":2227,"high":2209,"low":2228,"close":2209,"change":820,"percent_change":1933,"volume":1934,"transactions":9,"vwap":2209},"2025-06-23",58.54,58.44,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":585,"percent_change":2122,"volume":2233,"transactions":9,"vwap":2232},"2025-06-20",59.3,58.88,24100,{"date":2235,"open":2072,"high":2092,"low":2236,"close":2237,"change":809,"percent_change":1079,"volume":1102,"transactions":9,"vwap":2237},"2025-06-18",59.2,59.31,{"date":2239,"open":2240,"high":2192,"low":2241,"close":2094,"change":1377,"percent_change":2242,"volume":1322,"transactions":9,"vwap":2094},"2025-06-17",59.64,59.15,-1.35,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2247,"change":123,"percent_change":820,"volume":2144,"transactions":9,"vwap":2247},"2025-06-16",60.22,60.49,59.99,{"date":2249,"open":2250,"high":2250,"low":2067,"close":2193,"change":70,"percent_change":2251,"volume":2138,"transactions":9,"vwap":2193},"2025-06-13",61.24,-1.12,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1487,"percent_change":757,"volume":2258,"transactions":9,"vwap":2257},"2025-06-12",60.36,60.73,60.26,60.46,101900,{"date":2260,"open":2261,"high":2245,"low":2061,"close":2262,"change":1219,"percent_change":1220,"volume":1619,"transactions":9,"vwap":2262},"2025-06-11",60.21,59.97,{"date":2264,"open":2265,"high":2266,"low":2191,"close":2247,"change":1649,"percent_change":1219,"volume":2267,"transactions":9,"vwap":2247},"2025-06-10",60.040001,60.15,34900,{"date":2269,"open":2102,"high":2270,"low":2176,"close":2271,"change":455,"percent_change":899,"volume":2272,"transactions":9,"vwap":2271},"2025-06-09",60.14,60,34600,{"date":2274,"open":2223,"high":2247,"low":2275,"close":2059,"change":809,"percent_change":1079,"volume":2276,"transactions":9,"vwap":2059},"2025-06-06",59.85,7300,{"date":2278,"open":2271,"high":2062,"low":2108,"close":2275,"change":749,"percent_change":1804,"volume":1275,"transactions":9,"vwap":2275},"2025-06-05",{"date":2280,"open":2092,"high":2281,"low":2092,"close":2093,"change":103,"percent_change":416,"volume":2282,"transactions":9,"vwap":2093},"2025-06-04",59.91,9500,{"date":2284,"open":2285,"high":2204,"low":2286,"close":2287,"change":176,"percent_change":1854,"volume":2288,"transactions":9,"vwap":2287},"2025-06-03",59.38,59.27,59.58,9400,{"date":2290,"open":2167,"high":2271,"low":2291,"close":2271,"change":906,"percent_change":2292,"volume":1014,"transactions":9,"vwap":2271},"2025-06-02",59.35,1.03,{"date":2294,"open":2231,"high":2208,"low":2295,"close":2136,"change":809,"percent_change":1079,"volume":2296,"transactions":9,"vwap":2136},"2025-05-30",59.060001,12400,{"date":2298,"open":2161,"high":2161,"low":2148,"close":2299,"change":1365,"percent_change":1487,"volume":1805,"transactions":9,"vwap":2299},"2025-05-29",59.26,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":70,"percent_change":1741,"volume":1855,"transactions":9,"vwap":2305},"2025-05-28",59.080002,59.16,58.93,58.97,{"date":2307,"open":2198,"high":2190,"low":2308,"close":2309,"change":862,"percent_change":437,"volume":2276,"transactions":9,"vwap":2309},"2025-05-27",59.54,59.65,{"date":2311,"open":2218,"high":2286,"low":2218,"close":2141,"change":749,"percent_change":2312,"volume":993,"transactions":9,"vwap":2141},"2025-05-23",0.19,{"date":2314,"open":2315,"high":2185,"low":2316,"close":2317,"change":1518,"percent_change":1571,"volume":1513,"transactions":9,"vwap":2317},"2025-05-22",58.92,58.77,59.02,{"date":2319,"open":2069,"high":2320,"low":2241,"close":2180,"change":164,"percent_change":447,"volume":2321,"transactions":9,"vwap":2180},"2025-05-21",59.75,47300,{"date":2323,"open":2299,"high":2324,"low":2299,"close":2208,"change":1287,"percent_change":1046,"volume":1414,"transactions":9,"vwap":2208},"2025-05-20",59.48,{"date":2326,"open":2227,"high":2153,"low":2227,"close":2153,"change":1051,"percent_change":692,"volume":2327,"transactions":9,"vwap":2153},"2025-05-19",51600,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":416,"percent_change":1461,"volume":1102,"transactions":9,"vwap":2333},"2025-05-16",58.33,58.55,58.17,58.51,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":2008,"percent_change":671,"volume":1275,"transactions":9,"vwap":2337},"2025-05-15",58,58.24,57.92,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":855,"percent_change":277,"volume":643,"transactions":9,"vwap":2344},"2025-05-14",57.89,57.91,57.49,57.56,{"date":2346,"open":2347,"high":2348,"low":2344,"close":2349,"change":1649,"percent_change":1219,"volume":1271,"transactions":9,"vwap":2349},"2025-05-13",57.7,57.9,57.65,{"date":2351,"open":2352,"high":2347,"low":2353,"close":2354,"change":1219,"percent_change":1220,"volume":1987,"transactions":9,"vwap":2354},"2025-05-12",57.52,57.42,57.66,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":346,"percent_change":1407,"volume":1470,"transactions":9,"vwap":2359},"2025-05-09",57.84,57.55,57.68,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":447,"percent_change":1672,"volume":2365,"transactions":9,"vwap":2364},"2025-05-08",57.78,57.43,57.45,25700,{"date":2367,"open":2368,"high":2336,"low":2369,"close":2370,"change":1518,"percent_change":1571,"volume":2371,"transactions":9,"vwap":2370},"2025-05-07",57.74,57.61,57.8,18900,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2336,"change":1649,"percent_change":1219,"volume":2376,"transactions":9,"vwap":2336},"2025-05-06",57.99,58.18,43000,{"date":2378,"open":2379,"high":2332,"low":2380,"close":2381,"change":1606,"percent_change":1747,"volume":2382,"transactions":9,"vwap":2381},"2025-05-05",58.07,57.95,58.0099983,30800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1248,"percent_change":942,"volume":2389,"transactions":9,"vwap":2388},"2025-05-02",57.82,58.060001,57.76,57.93,17000,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":1270,"percent_change":980,"volume":1787,"transactions":9,"vwap":2394},"2025-05-01",57.25,56.87,57,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1065,"percent_change":1938,"volume":1356,"transactions":9,"vwap":2400},"2025-04-30",56.94,57.27,56.79,57.18,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":749,"percent_change":2312,"volume":1906,"transactions":9,"vwap":2405},"2025-04-29",57.16,57.46,57.33,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2409,"change":1384,"percent_change":692,"volume":2110,"transactions":9,"vwap":2409},"2025-04-28",56.9,57.22,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1747,"percent_change":633,"volume":993,"transactions":9,"vwap":2415},"2025-04-25",56.5,56.99,56.44,56.74,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2419,"change":1384,"percent_change":1140,"volume":1086,"transactions":9,"vwap":2419},"2025-04-24",56.3,56.6,56.22,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":899,"percent_change":917,"volume":950,"transactions":9,"vwap":2426},"2025-04-23",56.23,56.47,55.93,56.12,{"date":38,"open":34,"high":2428,"low":34,"close":2429,"change":821,"percent_change":692,"volume":2430,"transactions":9,"vwap":2429},56.28,56.09,45800,{"status":2432,"indices":2433,"watchlist":2473,"sectors":2493,"benchmarks":2538},"success",[2434,2440,2446,2452,2459,2465],{"symbol":2435,"name":2436,"price":2437,"change":2438,"pct_change":615,"is_up":11,"sparkline":2439,"date":5},"SPX","S&P 500",7722.72,56.27,"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":2441,"name":2442,"price":2443,"change":2444,"pct_change":31,"is_up":11,"sparkline":2445,"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":2447,"name":2448,"price":2449,"change":2450,"pct_change":1487,"is_up":11,"sparkline":2451,"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":2453,"name":2454,"price":2455,"change":2456,"pct_change":2457,"is_up":11,"sparkline":2458,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":2460,"name":2461,"price":2462,"change":2463,"pct_change":887,"is_up":11,"sparkline":2464,"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":2466,"name":2467,"price":2468,"change":2469,"pct_change":2470,"is_up":2471,"sparkline":2472,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[2474,2480,2486],{"symbol":2475,"name":2476,"price":2477,"change":2478,"pct_change":1399,"is_up":11,"sparkline":2479,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":2481,"name":2482,"price":2483,"change":2484,"pct_change":1281,"is_up":11,"sparkline":2485,"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":2487,"name":2488,"price":2489,"change":2490,"pct_change":2491,"is_up":11,"sparkline":2492,"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",[2494,2498,2502,2506,2510,2514,2518,2522,2526,2530,2534],{"name":2495,"etf":2496,"change":1328,"price":2497,"is_up":11},"Technology","XLK",199.81,{"name":2499,"etf":2500,"change":1469,"price":2501,"is_up":11},"Financials","XLF",53.49,{"name":2503,"etf":2504,"change":1649,"price":2505,"is_up":2471},"Healthcare","XLV",166.18,{"name":2507,"etf":2508,"change":1636,"price":2509,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2511,"etf":2512,"change":633,"price":2513,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2515,"etf":2516,"change":1407,"price":2517,"is_up":11},"Energy","XLE",62.95,{"name":2519,"etf":2520,"change":1446,"price":2521,"is_up":11},"Industrials","XLI",169.95,{"name":2523,"etf":2524,"change":2048,"price":2525,"is_up":11},"Materials","XLB",48.86,{"name":2527,"etf":2528,"change":642,"price":2529,"is_up":11},"Real Estate","XLRE",40.81,{"name":2531,"etf":2532,"change":257,"price":2533,"is_up":11},"Utilities","XLU",39.83,{"name":2535,"etf":2536,"change":820,"price":2537,"is_up":11},"Comm Services","XLC",110.32,[2539,2543,2547,2551],{"ticker":2540,"name":2541,"price":2542,"change":1297,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2544,"name":2545,"price":2546,"change":1281,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2548,"name":2549,"price":2550,"change":1487,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2552,"name":2553,"price":2554,"change":887,"is_up":11},"IWM","iShares Russell 2000",281.52]