[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLTW":3,"stock-historical-FLTW":29,"homepage-market-summary":2825},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLTW","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},"Franklin FTSE Taiwan ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3281,0.36868,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},112.37,111.99,112.86,111.51,109.15,3.22,2.95,794569.459117,56.57,424993.342316608,99.1,2209,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":19,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},40.152,321692,117417635.579152,178.21,"2025-04-22",[40,43,53,64,75,86,97,108,119,130,141,152,163,174,185,195,206,217,228,238,246,257,266,276,287,296,307,317,327,336,345,355,365,374,385,395,406,416,426,436,447,457,467,476,487,498,509,520,531,542,553,564,575,586,597,607,618,628,636,647,656,665,672,681,688,697,705,714,721,728,734,743,751,760,768,776,784,792,798,806,815,822,831,839,847,855,860,869,877,884,892,901,909,918,925,934,942,950,955,962,969,977,985,992,999,1008,1017,1024,1032,1040,1049,1057,1065,1074,1082,1090,1099,1108,1117,1125,1134,1142,1151,1158,1166,1173,1182,1191,1199,1204,1212,1221,1229,1238,1245,1251,1259,1266,1274,1283,1290,1299,1308,1317,1324,1332,1341,1349,1358,1367,1376,1384,1391,1399,1407,1414,1422,1430,1436,1445,1452,1459,1468,1472,1479,1486,1493,1500,1508,1515,1522,1529,1535,1541,1549,1556,1562,1570,1578,1585,1593,1601,1608,1615,1621,1629,1636,1644,1652,1661,1669,1677,1683,1690,1698,1704,1710,1718,1725,1733,1742,1749,1756,1763,1770,1777,1784,1791,1798,1805,1812,1818,1823,1831,1837,1843,1849,1856,1863,1871,1879,1887,1894,1900,1907,1915,1920,1927,1933,1938,1945,1954,1963,1970,1977,1984,1992,1999,2007,2012,2018,2024,2029,2037,2044,2051,2057,2062,2065,2072,2080,2084,2092,2096,2102,2111,2119,2126,2132,2138,2142,2148,2156,2163,2168,2173,2180,2186,2189,2196,2204,2210,2217,2225,2233,2240,2247,2252,2259,2266,2272,2279,2288,2295,2302,2310,2317,2324,2331,2337,2344,2351,2356,2361,2366,2372,2378,2385,2392,2399,2406,2410,2416,2420,2424,2429,2436,2440,2446,2453,2460,2467,2474,2480,2486,2493,2499,2506,2512,2519,2524,2530,2536,2541,2547,2554,2561,2569,2574,2582,2589,2595,2602,2609,2617,2625,2631,2639,2646,2653,2659,2665,2669,2675,2682,2686,2693,2700,2707,2714,2720,2729,2737,2744,2751,2759,2768,2777,2783,2789,2796,2802,2808,2813,2820],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":41,"vwap":42},5666,112.0582,{"date":44,"open":45,"high":46,"low":47,"close":21,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",108.6,109.505,108.19,-0.1,-0.09,405251.086815,3970,108.752,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",109.55,109.94,108.89,109.25,-1.03,-0.93,168088.26775,1739,109.1404,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-29",109.82,110.52,109.52,110.28,-0.16,-0.14,115018.028289,1194,110.1351,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-09-28",110.38,110.72,108.76,110.44,-0.83,-0.75,180138.66382,2109,110.0616,{"date":87,"open":88,"high":89,"low":90,"close":91,"change":92,"percent_change":93,"volume":94,"transactions":95,"vwap":96},"2026-09-25",110.67,111.8025,110.61,111.27,1.63,1.49,646603.770876,4429,111.095,{"date":98,"open":99,"high":100,"low":101,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-24",109.63,110.45,108.92,109.64,0.92,0.85,187844.293951,2215,109.6915,{"date":109,"open":110,"high":111,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",110.14,110.19,108.51,108.72,-2.59,-2.33,517320.75963,3470,108.8478,{"date":120,"open":121,"high":122,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":128,"vwap":129},"2026-09-22",110.26,111.77,110.2259,111.31,-0.15,-0.13,12337641.744385,20297,111.3372,{"date":131,"open":132,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-21",109.81,111.54,109.58,111.46,3.98,3.7,149806.415855,1558,110.8838,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-18",106.82,107.53,106.55,107.48,1.09,1.02,135487.661074,1776,107.1513,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-17",106.01,106.44,105.88,106.39,2.01,1.93,28861.068807,859,106.2913,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-16",104.83,105.63,103.47,104.38,1.89,1.84,89716.323803,1327,104.7816,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-15",103,103.04,102.19,102.49,-0.55,-0.53,188060.071358,1014,102.5409,{"date":186,"open":187,"high":188,"low":189,"close":177,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",102.7,103.79,102.52,-3.69,-3.46,169201.952522,1944,103.1464,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-11",106.16,106.75,105.9,106.73,1.8,1.72,842550.658986,1217,106.6177,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-10",105.14,105.6025,104.67,104.93,-2.57,-2.39,49725.203893,1009,105.0201,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-09",107.11,107.88,106.78,107.5,0.23,0.21,91066.933737,1096,107.4162,{"date":229,"open":230,"high":220,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-08",107.35,107.0506,107.27,-0.61,-0.57,92976.17911,2222,107.4515,{"date":239,"open":240,"high":220,"low":240,"close":220,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-04",106.37,1.79,1.69,208898.449069,1187,107.3809,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-03",104.64,106.11,104.035,106.09,1.03,0.98,293731.548705,2338,105.4261,{"date":258,"open":259,"high":208,"low":260,"close":261,"change":181,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-02",104.28,104.11,105.06,-0.5,91125.645874,1681,104.5904,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":170,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-01",105.95,106.665,105.22,105.59,1.77,177515.838456,2126,105.8358,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-31",104.29,104.44,103.38,103.75,0.31,0.3,93205.454014,1152,103.8644,{"date":288,"open":261,"high":289,"low":290,"close":291,"change":292,"percent_change":233,"volume":293,"transactions":294,"vwap":295},"2026-08-28",105.305,103.29,103.44,-0.63,109021.448618,1134,103.9412,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-27",103.54,104.37,103.09,104.07,2,1.96,398457.044367,1576,103.8779,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":253,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-26",102.29,102.53,101.86,102.07,0.97,93788.737113,826,102.2207,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":158,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-25",100.68,101.0999,100.31,101.09,2.03,58526.454829,763,100.7293,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-24",99.81,98.5,99.08,-0.96,51738.935914,841,99.1604,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-21",100.97,99.9,100.04,0.54,164445.50672,1468,100.2234,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-20",99.01,99.88,98.9918,99.5,-0.95,305233.333434,723,99.3768,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-19",101.12,101.33,99.85,100.45,0.57,56159.342732,876,100.6062,{"date":366,"open":367,"high":368,"low":350,"close":348,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-18",100.66,100.91,-3.62,-3.5,501846.862417,1178,99.8005,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-17",103.89,104.66,103.35,103.5,0.42,0.41,185929.878618,3051,103.8497,{"date":386,"open":291,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-14",103.735,102.78,103.08,-0.7,-0.67,119247.581237,1205,103.0417,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-13",102.86,104.12,102.725,103.78,1.37,1.34,214859.671961,1342,103.7855,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":302,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-12",102.75,102.82,102.24,102.41,1.99,1570927.476689,1997,101.6321,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":202,"volume":423,"transactions":424,"vwap":425},"2026-08-11",100.22,100.67,99.76,100.41,1.7,1175270.094488,861,99.7156,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-10",98.99,99.12,98.35,98.71,-0.31,1635555.555104,9033,98.671,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-07",99.17,99.18,98,99.02,0.68,0.69,100367.029188,1247,98.8247,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":381,"volume":454,"transactions":455,"vwap":456},"2026-08-06",96.95,99.169,96.69,98.34,0.4,280126.363501,1802,98.4934,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":262,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-05",97.91,98.655,97.455,97.94,-0.51,108798.899979,1328,98.0237,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":136,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-04",96.45,98.75,98.44,4.21,1072877.731802,1346,96.2973,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-03",92.94,94.63,92.28,94.46,1.5,1.61,459916.992715,2407,93.7863,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-31",93.77,93.92,91.27,92.96,3.04,3.38,641317.45067,3687,92.5678,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-30",88.09,90.3,87.98,89.92,4.07,4.74,849156.561931,1979,89.9453,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-29",86.92,88.57,85.41,85.85,-4.16,-4.62,414233.72939,2010,86.4817,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-28",89.48,90.39,88.68,90.01,-3.84,-4.09,172051.878498,1306,89.6909,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-27",95.29,95.47,92.7997,93.85,-0.38,-0.4,417867.028768,1670,93.502,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-24",95.44,95.515,93.965,94.23,-2.04,-2.12,198450.997693,2113,94.899,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",95.85,96.54,95.03,96.27,-1.48,-1.51,101777.833045,1523,95.9492,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-22",96.84,98.1,96.64,97.75,1.15,1.19,2068880.451272,2381,97.0482,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",96.15,97.08,95.58,96.6,4.76,5.18,622711.450752,1789,96.7951,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-20",92.39,92.91,91.4201,91.84,-1.83,-1.95,3000251.654572,2780,91.8745,{"date":598,"open":491,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-17",93.72,91.09,93.67,-2.61,-2.71,643792.529629,2563,93.0825,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-16",96.83,97.1451,95.89,96.28,-2.67,-2.7,193486.889719,2102,96.4112,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":341,"volume":625,"transactions":626,"vwap":627},"2026-07-15",99.42,99.4301,97.22,98.95,0.53,329229.260782,825,98.9936,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":49,"percent_change":49,"volume":634,"transactions":372,"vwap":635},"2026-07-14",98.43,98.78,97.62,98.42,611274.950423,98.4585,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-13",100.07,100.2305,98.32,98.51,-4.39,-4.27,58852.490686,1228,99.3328,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-10",101.73,102.905,100.75,102.9,0.9,0.88,67500,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-09",101.5,102.38,101.47,102,1.29,1.28,56800,{"date":666,"open":667,"high":668,"low":471,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-08",98.82,100.71,1.56,1.57,231100,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-07",100.089996,100.18,98.010002,99.15,-4.81,-4.63,1906800,{"date":682,"open":388,"high":278,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-06",102.71,103.96,2.8,2.77,227800,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-02",103.55,104.49,100.14,101.16,-0.89,-0.87,86200,{"date":698,"open":699,"high":700,"low":661,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-01",103.84,103.92,102.050003,-3.48,-3.3,60700,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-30",103.8,105.68,103.74,105.53,2.68,2.61,112600,{"date":715,"open":716,"high":397,"low":717,"close":718,"change":719,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-29",101.15,99.48,102.85,2.78,66300,{"date":722,"open":470,"high":723,"low":724,"close":638,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":638},"2026-06-26",100.7,98.4,-2.16,-2.11,240700,{"date":729,"open":279,"high":730,"low":731,"close":732,"change":282,"percent_change":283,"volume":733,"transactions":9,"vwap":732},"2026-06-25",104.52,101.43,102.23,67000,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-24",101.74,102.795,100.8,101.92,-0.94,-0.91,78500,{"date":744,"open":745,"high":746,"low":747,"close":397,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":397},"2026-06-23",103.22,104.357,102.67,-6.48,-5.93,196100,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-22",109.86,110.32,109.059998,109.34,1.81,1.68,227900,{"date":761,"open":762,"high":763,"low":764,"close":144,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":144},"2026-06-18",106.27,107.69,106.19,4.5,4.37,187300,{"date":769,"open":260,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-17",104.8,102.68,103.029999,1.38,1.36,140100,{"date":777,"open":690,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-16",103.64,101.62,101.65,-2.6,-2.49,227100,{"date":785,"open":786,"high":299,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-15",103.98,103.52,104.25,3.45,3.42,1220600,{"date":793,"open":794,"high":795,"low":429,"close":738,"change":796,"percent_change":796,"volume":797,"transactions":9,"vwap":738},"2026-06-12",99.97,100.922,0.59,124400,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-11",96.91,100.63,100.21,4.48,4.68,235500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",97.019997,98.53,95.64,95.73,-3.42,-3.45,253800,{"date":816,"open":817,"high":661,"low":818,"close":677,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":677},"2026-06-09",101.27,95.67,0.76,0.77,615000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-08",98.55,99.14,97.79,98.39,2.53,2.64,340300,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-05",99.87,95.35,95.86,-8.42,-8.07,432000,{"date":840,"open":841,"high":842,"low":843,"close":259,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":259},"2026-06-04",102.89,104.68,101.975,-1.07,-1.02,3943900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":70,"volume":854,"transactions":9,"vwap":852},"2026-06-03",105.42,105.69,104.56,105.35,-0.17,130400,{"date":856,"open":301,"high":857,"low":786,"close":858,"change":103,"percent_change":654,"volume":859,"transactions":9,"vwap":858},"2026-06-02",105.81,105.52,300900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-01",103.16,105.38,103.035004,104.6,4.13,4.11,399600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-29",101.83,101.9,100.415,100.47,-0.27,170600,{"date":878,"open":879,"high":357,"low":880,"close":881,"change":882,"percent_change":234,"volume":883,"transactions":9,"vwap":881},"2026-05-28",99.86,99.31,100.74,-0.58,575000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-27",102.43,102.56,100.445,101.32,1.05,1464900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-26",99.53,100.28,99.11,100.27,5.86,6.21,913300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":685,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-22",94.11,94.95,93.86,94.41,3.06,229400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-21",90.275,92.050003,90.14,91.61,2.62,2.94,2892800,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-20",87.48,88.99,2.22,2.56,65600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-19",86.14,87.63,85.63,86.77,-2.34,-2.63,298300,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-18",90.040001,88.27,89.11,0.56,0.63,597200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":679,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-15",89.040001,89.17,88.16,88.55,-4.97,12282700,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":653,"percent_change":253,"volume":954,"transactions":9,"vwap":953},"2026-05-14",91.99,93.18,401300,{"date":956,"open":957,"high":480,"low":958,"close":480,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":480},"2026-05-13",91.15,90.87,1.04,1.14,239400,{"date":963,"open":964,"high":952,"low":965,"close":966,"change":812,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-12",91.82,89.583,91.24,-3.61,131400,{"date":970,"open":971,"high":972,"low":973,"close":972,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":972},"2026-05-11",93.91,94.66,93.4,1.47,1.58,61300,{"date":978,"open":979,"high":980,"low":952,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-08",92.040001,93.33,93.19,1.71,1.87,309100,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":180,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-07",92.45,91.3,91.48,-0.6,248000,{"date":993,"open":491,"high":994,"low":995,"close":996,"change":828,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-06",92.125,90.845,92.029999,2.83,55300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-05",89.29,89.98,89.050003,89.5,2.36,2.71,133700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-04",87.84,88.15,86.83,87.14,0.38,0.44,219600,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":453,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-01",86.53,87.79,86.76,0.46,137100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":685,"volume":1031,"transactions":9,"vwap":1029},"2026-04-30",85.47,86.67,84.92,86.36,2.35,138300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-29",83.75,84.26,83.58,84.010002,0.02,97600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-28",83.78,84.125,83.54,83.99,0.06,0.07,79500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":537,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-27",84.3,84.33,83.57,83.93,-0.45,255800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":136,"volume":1064,"transactions":9,"vwap":1062},"2026-04-24",83.88,84.565,83.59,84.31,3.23,182600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-23",80.99,81.71,79.955,81.080002,-1.87,-2.25,198700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1077},"2026-04-22",81.9,82.95,81.845,2.82,3.52,1089400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-21",80.92,81.29,79.83,80.13,-0.02,180200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-20",79.79,80.19,79.46,80.15,0.28,0.35,74700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-17",79.72,80.515,79.5,79.87,1.88,2.41,304500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-16",77.87,78.24,77.298,77.99,0.62,0.8,127400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1014,"volume":1124,"transactions":9,"vwap":1122},"2026-04-15",76.99,77.64,76.84,77.37,0.29,461200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-14",76.24,77.12,76.18,77.080002,1.86,2.47,674000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":663,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-13",74,75.27,73.98,75.22,1.73,134600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-10",74.029999,74.24,73.71,73.94,0.6,0.82,59900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":48,"percent_change":71,"volume":1157,"transactions":9,"vwap":1156},"2026-04-09",72.57,73.385,72.2,73.34,38700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":803,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-08",73.35,73.445,72.74,73.44,6.5,1199200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":819,"volume":1172,"transactions":9,"vwap":1169},"2026-04-07",68.41,68.96,67.25,0.52,96500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-06",68.37,68.88,67.83,68.44,0.75,1.11,46300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-02",66.73,68.089996,66.48,67.69,-1.09,-1.58,47200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":253,"volume":1198,"transactions":9,"vwap":1196},"2026-04-01",68.6,69.49,68.52,68.78,0.67,188700,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":201,"percent_change":1006,"volume":1203,"transactions":9,"vwap":1202},"2026-03-31",65.55,68.11,132700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":181,"volume":1211,"transactions":9,"vwap":1209},"2026-03-30",67.55,67.555,65.855,66.31,-0.35,75500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-27",67.16,67.51,66.53,66.66,-0.66,-0.98,27100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-26",68.64,68.93,67.32,-2.66,-3.8,65900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-25",69.53,70.11,69.019997,69.98,1.95,2.87,1184700,{"date":1239,"open":1215,"high":1195,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-24",67.36,68.029999,-1.46,-2.1,43900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1194,"change":412,"percent_change":23,"volume":1250,"transactions":9,"vwap":1194},"2026-03-23",68.91,69.97,68.405,1289500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":813,"volume":1258,"transactions":9,"vwap":1256},"2026-03-20",68.94,68.98,67.253,67.5,-2.41,45200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":624,"percent_change":819,"volume":1265,"transactions":9,"vwap":1264},"2026-03-19",68.21,70.135,68.15,69.91,31800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":560,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-18",70.4,70.44,69.155,69.38,-2.13,542000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-17",70.87,71.12,70.49,70.89,1.08,1.55,62800,{"date":1284,"open":1285,"high":1232,"low":1286,"close":1287,"change":323,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-16",69.35,69.22,69.81,2.99,194100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-13",68.89,69.585,67.56,67.78,0.32,0.47,219500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-12",69.099998,69.24,67.3,67.46,-2.21,-3.17,305900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-11",69.39,70.010002,69.12,69.67,1.48,2.17,640100,{"date":1318,"open":1202,"high":1319,"low":1206,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-10",69.28,68.19,-0.3,-0.44,229200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1280,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-09",66.24,68.72,65.7,68.49,1.6,381000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-06",67.53,68.28,67.089996,67.41,-1.14,-1.66,458800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":694,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-05",68.53,69.34,67.33,68.55,-1.28,283800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-04",68.97,69.63,68.59,69.44,0.11,0.16,387700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-03",69.089996,69.76,67.22,69.33,-3.76,-5.14,474800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-02",71.97,73.505,71.94,73.089996,-0.21,-0.29,312400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":390,"volume":1383,"transactions":9,"vwap":1381},"2026-02-27",72.98,73.39,72.469,73.3,-0.52,182700,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":882,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-26",74.74,72.975,73.82,-0.78,570500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":890,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-25",74.44,74.555,74.089996,74.4,1.43,199500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1160,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1160},"2026-02-24",72.86,73.72,72.53,2.49,3.51,188500,{"date":1408,"open":1277,"high":1409,"low":1410,"close":1411,"change":351,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-23",71.25,70.34,70.86,-1.32,2309900,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-20",70.12,71.84,71.81,1.66,2.37,389100,{"date":1423,"open":1248,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-19",70.23,69.71,70.15,-0.34,-0.48,156600,{"date":1431,"open":1432,"high":1433,"low":1416,"close":1278,"change":1434,"percent_change":49,"volume":1435,"transactions":9,"vwap":1278},"2026-02-18",70.395,71.059998,-0.06,159000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-17",69.45,70.85,69.080002,70.55,0.03,0.04,1480600,{"date":1446,"open":1264,"high":1447,"low":1448,"close":1449,"change":381,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-13",70.65,69.46,70.52,0.58,227400,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1232,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1232},"2026-02-12",71.37,69.761,-0.84,-1.18,490900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-11",70.38,70.98,69.92,70.95,2.14,3.11,904000,{"date":1469,"open":1224,"high":1351,"low":1178,"close":1470,"change":1450,"percent_change":104,"volume":1471,"transactions":9,"vwap":1470},"2026-02-10",68.81,425800,{"date":1473,"open":1240,"high":1474,"low":1475,"close":1476,"change":819,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-09",68.35,67.24,68.23,1.13,45700,{"date":1480,"open":1481,"high":1256,"low":1482,"close":1483,"change":158,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-06",66.41,66.4,67.47,3.07,91900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":538,"percent_change":233,"volume":1492,"transactions":9,"vwap":1491},"2026-02-05",65.11,66.044998,64.94,65.46,94400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":181,"percent_change":1499,"volume":1289,"transactions":9,"vwap":1498},"2026-02-04",67.19,67.245,65.61,65.86,-0.8,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":126,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-03",66.86,66.96,65.54,66.39,-0.2,117900,{"date":1509,"open":1510,"high":1184,"low":1511,"close":1512,"change":1171,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-02",66,65.99,66.52,0.79,185500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1510,"change":1520,"percent_change":781,"volume":1521,"transactions":9,"vwap":1510},"2026-01-30",66.7,67.010002,65.68,-1.76,1075600,{"date":1523,"open":1320,"high":1476,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-29",66.76,67.76,-1.33,-1.93,200200,{"date":1530,"open":1531,"high":1532,"low":1327,"close":1360,"change":1533,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1360},"2026-01-28",69.3,69.48,0.01,164700,{"date":1536,"open":1537,"high":1440,"low":1538,"close":1440,"change":1539,"percent_change":1131,"volume":1540,"transactions":9,"vwap":1440},"2026-01-27",68.25,68.18,1.26,82400,{"date":1542,"open":1543,"high":1544,"low":1206,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-26",67.59,67.98,67.82,0.43,0.64,294300,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":662,"percent_change":1235,"volume":1555,"transactions":9,"vwap":1554},"2026-01-23",66.59,67.475,66.46,67.39,1187500,{"date":1557,"open":1326,"high":1558,"low":1510,"close":1559,"change":1560,"percent_change":147,"volume":1561,"transactions":9,"vwap":1559},"2026-01-22",66.412,66.099998,0.71,45500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":93,"volume":1569,"transactions":9,"vwap":1567},"2026-01-21",64.99,65.699,64.89,65.39,0.96,178400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":234,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-20",64.63,65.089996,64.401,64.43,-0.88,164600,{"date":1579,"open":1580,"high":1581,"low":1490,"close":1582,"change":1356,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-16",65.26,65.43,65,0.25,77900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-15",65.18,65.3,64.84,0.72,1.12,1174700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":939,"volume":1600,"transactions":9,"vwap":1598},"2026-01-14",64.050003,64.17,63.76,64.12,0.36,68500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1597,"change":1322,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1597},"2026-01-13",63.9,64.089996,63.56,-0.69,394200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1115,"percent_change":1539,"volume":1614,"transactions":9,"vwap":1613},"2026-01-12",63.4,64.25,63.31,64.2,142800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1610,"change":1546,"percent_change":442,"volume":1620,"transactions":9,"vwap":1610},"2026-01-09",62.95,63.43,62.73,139100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1218,"volume":1628,"transactions":9,"vwap":1626},"2026-01-08",63.049999,63.095001,62.735,62.97,-0.42,188400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":126,"percent_change":1506,"volume":1635,"transactions":9,"vwap":1634},"2026-01-07",63.5,63.625,63.18,63.39,142300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":890,"volume":1643,"transactions":9,"vwap":1641},"2026-01-06",63.24,63.6,63.175,63.52,0.66,700200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1539,"volume":1651,"transactions":9,"vwap":1649},"2026-01-05",62.83,63.07,62.62,62.86,0.78,176800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-02",61.69,62.148,61.68,62.080002,1.24,2.04,41600,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-31",61.049999,61.16,60.84,-0.11,-0.18,24200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1546,"volume":1676,"transactions":9,"vwap":1674},"2025-12-30",61.080002,61.14,60.9,60.95,0.26,156200,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1097,"percent_change":1450,"volume":1682,"transactions":9,"vwap":1681},"2025-12-29",60.41,61,60.69,108200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":1015,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-26",60.0099983,60.34,59.96,0.73,14800,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-24",59.77,60.02,59.9,0.13,0.22,3500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1692,"change":282,"percent_change":1171,"volume":1703,"transactions":9,"vwap":1692},"2025-12-23",59.31,59.81,59.3,12500,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1296,"percent_change":341,"volume":1709,"transactions":9,"vwap":1708},"2025-12-22",59.54,59.33,59.46,499200,{"date":1711,"open":1712,"high":1702,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-19",58.83,58.765,59.14,-0.54,-0.9,180300,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":1560,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-18",59.92,60.060001,59.68,1.2,37000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1412,"volume":1732,"transactions":9,"vwap":1730},"2025-12-17",60.07,60.15,58.895,58.97,-0.79,48000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-16",59.79,60.080002,59.65,59.76,-0.19,-0.32,174300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":126,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-15",60.85,60.89,59.95,-0.22,326900,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1736,"change":1754,"percent_change":114,"volume":1755,"transactions":9,"vwap":1736},"2025-12-12",61.25,61.27,60.029999,-1.6,113000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1656,"change":332,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1656},"2025-12-11",61.58,61.73,61.3,-1.53,17800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":890,"percent_change":422,"volume":1769,"transactions":9,"vwap":1768},"2025-12-10",61.82,62.65,61.72,62.64,134200,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":223,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-09",61.33,61.7,61.59,0.37,38000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1123,"percent_change":1297,"volume":1783,"transactions":9,"vwap":1782},"2025-12-08",61.61,61.62,61.15,61.36,13400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1786,"change":1115,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1786},"2025-12-05",61.07,61.47,61.040001,1.33,33300,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":233,"volume":1797,"transactions":9,"vwap":1795},"2025-12-04",60.59,60.2,60.27,-0.37,26800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":1803,"percent_change":453,"volume":1804,"transactions":9,"vwap":1801},"2025-12-03",60.18,60.64,60.11,0.24,35000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":381,"percent_change":442,"volume":1811,"transactions":9,"vwap":1810},"2025-12-02",60.22,60.51,60.14,60.4,110900,{"date":1813,"open":1735,"high":1814,"low":1815,"close":1816,"change":1210,"percent_change":882,"volume":1817,"transactions":9,"vwap":1816},"2025-12-01",60.32,59.78,59.99,47500,{"date":1819,"open":1820,"high":1686,"low":1816,"close":1686,"change":1821,"percent_change":774,"volume":1822,"transactions":9,"vwap":1686},"2025-11-28",60.099998,0.81,244900,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":253,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-26",59.17,59.675,58.95,59.53,1.67,131900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1123,"percent_change":1836,"volume":1190,"transactions":9,"vwap":1834},"2025-11-25",57.91,58.55,57.47,0.5,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1642,"percent_change":570,"volume":1842,"transactions":9,"vwap":1841},"2025-11-24",57.44,58.32,58.26,41200,{"date":1844,"open":1845,"high":1846,"low":25,"close":1847,"change":1443,"percent_change":1047,"volume":1848,"transactions":9,"vwap":1847},"2025-11-21",57.040001,57.82,57.6,400400,{"date":1850,"open":1707,"high":1851,"low":1852,"close":1853,"change":391,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-20",59.35,57.54,57.56,-1.15,92100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1667,"percent_change":432,"volume":1862,"transactions":9,"vwap":1861},"2025-11-19",58,58.555,57.935,58.23,86600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":390,"volume":1870,"transactions":9,"vwap":1868},"2025-11-18",58.35,58.78,58.070999,58.41,-0.41,104900,{"date":1872,"open":1873,"high":1815,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-17",59.36,58.67,58.82,-2,-3.29,63500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":890,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-14",60.19,61.13,59.98,60.82,1.76,70300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1692,"change":1526,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1692},"2025-11-13",60.77,60.81,59.758,-2.18,520600,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1533,"percent_change":1038,"volume":1899,"transactions":9,"vwap":1898},"2025-11-12",61.21,60.87,61.099998,23100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":538,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-11",60.86,61.09,60.72,-0.65,393200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1030,"volume":1914,"transactions":9,"vwap":1912},"2025-11-10",61.12,61.5,60.75,61.49,1.41,22900,{"date":1916,"open":1794,"high":1794,"low":1917,"close":1736,"change":1918,"percent_change":845,"volume":1919,"transactions":9,"vwap":1736},"2025-11-07",59.215,-0.62,225400,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":695,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-06",61.54,60.58,60.7,-1.41,50800,{"date":1928,"open":1782,"high":1929,"low":1930,"close":1931,"change":1022,"percent_change":1179,"volume":1932,"transactions":9,"vwap":1931},"2025-11-05",61.9,61.29,61.57,142600,{"date":1934,"open":1922,"high":1935,"low":1936,"close":1936,"change":560,"percent_change":1257,"volume":1937,"transactions":9,"vwap":1936},"2025-11-04",61.87,61.11,69700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1648,"change":1943,"percent_change":1296,"volume":1944,"transactions":9,"vwap":1648},"2025-11-03",62.49,62.72,62.17,0.2,26500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-31",62.6,62.63,62.049999,62.42,0.12,0.19,30400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-30",62.45,62.55,62.25,62.3,-0.444,-0.71,52700,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1047,"volume":1969,"transactions":9,"vwap":1967},"2025-10-29",63.27,62.44,62.744,0.044,83700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1943,"percent_change":1296,"volume":1976,"transactions":9,"vwap":1975},"2025-10-28",62.32,62.8,62.21,62.7,22000,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":1280,"volume":1983,"transactions":9,"vwap":1980},"2025-10-27",62.22,62.5,62,0.666,207500,{"date":1985,"open":1767,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-24",61.91,61.64,61.834,0.794,1.3,37300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1788,"change":1148,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1788},"2025-10-23",60.66,61.19,60.585,0.99,148400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":391,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-22",60.93,61.060001,60.21,60.44,-1.1,151000,{"date":2008,"open":2009,"high":2010,"low":1936,"close":1936,"change":1627,"percent_change":2011,"volume":1478,"transactions":9,"vwap":1936},"2025-10-21",61.42,61.475,-0.68,{"date":2013,"open":1751,"high":2014,"low":1751,"close":2015,"change":2016,"percent_change":92,"volume":2017,"transactions":9,"vwap":2015},"2025-10-20",61.78,61.53,0.989,40400,{"date":2019,"open":1800,"high":2020,"low":1727,"close":2021,"change":2022,"percent_change":1667,"volume":2023,"transactions":9,"vwap":2021},"2025-10-17",60.62,60.541,-0.109,120200,{"date":2025,"open":2026,"high":1903,"low":1810,"close":2027,"change":1297,"percent_change":1650,"volume":2028,"transactions":9,"vwap":2027},"2025-10-16",60.71,60.65,985100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1800,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1800},"2025-10-15",60.12,60.345,59.58,1.23,2.09,137800,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1827,"change":694,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1827},"2025-10-14",58.48,59.28,58.11,-1.49,165100,{"date":2045,"open":2046,"high":1720,"low":1700,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-13",59.49,59.84,2.73,4.78,53100,{"date":2052,"open":1728,"high":2003,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-10-10",57.11,-2.98,-4.96,155600,{"date":2058,"open":2026,"high":2026,"low":1816,"close":2059,"change":2060,"percent_change":1457,"volume":2061,"transactions":9,"vwap":2059},"2025-10-09",60.09,-0.72,32800,{"date":2063,"open":1881,"high":1890,"low":1881,"close":1890,"change":1197,"percent_change":1180,"volume":2064,"transactions":9,"vwap":1890},"2025-10-08",30800,{"date":2066,"open":2067,"high":2067,"low":2068,"close":1809,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1809},"2025-10-07",60.78,59.94,0.029,0.05,43200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1583,"volume":2079,"transactions":9,"vwap":2077},"2025-10-06",59.89,60.354,59.86,60.111,0.151,31900,{"date":2081,"open":2082,"high":1687,"low":1706,"close":1687,"change":253,"percent_change":1419,"volume":2083,"transactions":9,"vwap":1687},"2025-10-03",59.8,55400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-02",59.47,59.5,58.98,-0.28,-0.47,38600,{"date":2093,"open":1874,"high":2094,"low":2095,"close":2094,"change":624,"percent_change":653,"volume":1181,"transactions":9,"vwap":2094},"2025-10-01",59.26,58.64,{"date":2097,"open":2098,"high":2099,"low":1865,"close":2099,"change":2100,"percent_change":820,"volume":2101,"transactions":9,"vwap":2099},"2025-09-30",58.44,58.73,0.45,26300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-29",58.31,58.54,58.12,58.28,0.55,0.95,31500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2090,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-09-26",57.64,57.79,57.37,57.73,-0.81,101200,{"date":2120,"open":2121,"high":1868,"low":2122,"close":2123,"change":1715,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-25",58.080002,57.86,58.2,-0.92,48600,{"date":2127,"open":1827,"high":1827,"low":2128,"close":2129,"change":292,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-09-24",58.52,58.74,-1.06,14500,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":1355,"percent_change":1952,"volume":2137,"transactions":9,"vwap":2136},"2025-09-23",59.71,59.2,59.37,96100,{"date":2139,"open":2140,"high":1700,"low":2141,"close":2094,"change":361,"percent_change":313,"volume":1265,"transactions":9,"vwap":2094},"2025-09-22",58.77,58.69,{"date":2143,"open":2144,"high":2145,"low":2105,"close":2141,"change":2146,"percent_change":1218,"volume":2147,"transactions":9,"vwap":2141},"2025-09-19",58.71,58.79,-0.39,58300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1114,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-18",58.65,59.11,58.62,59.080002,1.06,28700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2089,"percent_change":1428,"volume":2162,"transactions":9,"vwap":2161},"2025-09-17",58.56,59.060001,58.060001,58.46,125300,{"date":2164,"open":2165,"high":2166,"low":2161,"close":2129,"change":1022,"percent_change":1513,"volume":2167,"transactions":9,"vwap":2129},"2025-09-16",58.66,58.75,107200,{"date":2169,"open":2121,"high":2170,"low":2171,"close":2107,"change":2172,"percent_change":1297,"volume":775,"transactions":9,"vwap":2107},"2025-09-15",58.29,58.040001,0.27,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1442,"percent_change":2070,"volume":2179,"transactions":9,"vwap":2178},"2025-09-12",57.83,58.07,57.75,58.0099983,177600,{"date":2181,"open":1858,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":282,"volume":1031,"transactions":9,"vwap":2184},"2025-09-11",58.099998,57.78,57.98,0.18,{"date":2187,"open":1853,"high":2121,"low":1853,"close":2188,"change":253,"percent_change":202,"volume":1031,"transactions":9,"vwap":2188},"2025-09-10",57.8,{"date":2190,"open":25,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1281,"volume":2195,"transactions":9,"vwap":2193},"2025-09-09",56.885,56.49,56.82,0.87,116300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":796,"volume":2203,"transactions":9,"vwap":2201},"2025-09-08",55.8,56.0099983,55.71,55.95,0.33,105800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":147,"percent_change":302,"volume":2209,"transactions":9,"vwap":2207},"2025-09-05",55.41,55.62,54.95,146300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":1836,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-04",54.14,54.53,54.060001,0.93,27000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":820,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-03",53.96,54.12,53.75,54.029999,1.45,77100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1456,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-02",52.99,53.33,52.92,53.26,-1.55,97300,{"date":2234,"open":2235,"high":2235,"low":2219,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-29",54.41,54.099998,-1.11,-2.01,24900,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1356,"percent_change":1123,"volume":2246,"transactions":9,"vwap":2245},"2025-08-28",54.97,55.37,54.925,55.21,166100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2250,"change":1775,"percent_change":442,"volume":1976,"transactions":9,"vwap":2250},"2025-08-27",54.56,55.049999,54.55,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":2257,"percent_change":1675,"volume":2258,"transactions":9,"vwap":2256},"2025-08-26",54.63,54.804,54.68,0.14,37600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1747,"volume":2137,"transactions":9,"vwap":2264},"2025-08-25",54.49,54.79,54.48,54.54,-0.12,{"date":2267,"open":2222,"high":2268,"low":2269,"close":2270,"change":820,"percent_change":1397,"volume":2271,"transactions":9,"vwap":2270},"2025-08-22",54.92,53.92,54.66,144600,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1666,"percent_change":1506,"volume":2278,"transactions":9,"vwap":2277},"2025-08-21",53.9,54.040001,53.84,53.89,13700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-08-20",54.13,54.18,53.575,54,-1.23,-2.23,339200,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-08-19",55.66,55.23,-0.97,-1.73,7700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":2300,"percent_change":1658,"volume":2301,"transactions":9,"vwap":2298},"2025-08-18",56.12,56.2,56.029999,0.687,4400,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-08-15",55.82,55.49,55.513,-0.257,-0.46,17000,{"date":2311,"open":2207,"high":2312,"low":2313,"close":2314,"change":1506,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-08-14",55.88,55.54,55.77,-0.36,56100,{"date":2318,"open":2319,"high":2320,"low":2201,"close":2321,"change":126,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-08-13",56.099998,56.24,55.97,-0.23,98300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2319,"change":654,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2319},"2025-08-12",55.61,56.122,55.56,1.59,99900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2335,"change":1442,"percent_change":2070,"volume":2336,"transactions":9,"vwap":2335},"2025-08-11",55.39,55.5,55.22,20600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2265,"percent_change":1747,"volume":2343,"transactions":9,"vwap":2342},"2025-08-08",55.15,55.275,55.095001,55.19,404400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1280,"percent_change":412,"volume":2350,"transactions":9,"vwap":2349},"2025-08-07",55.46,55.65,54.96,55.31,142700,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":1952,"percent_change":1097,"volume":1878,"transactions":9,"vwap":2354},"2025-08-06",53.82,54.23,53.66,{"date":2357,"open":2358,"high":2358,"low":2277,"close":2275,"change":2359,"percent_change":1096,"volume":2360,"transactions":9,"vwap":2275},"2025-08-05",54.27,0.15,36900,{"date":2362,"open":2363,"high":2269,"low":2364,"close":2277,"change":2100,"percent_change":2365,"volume":1689,"transactions":9,"vwap":2277},"2025-08-04",53.875,53.67,0.84,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":1356,"percent_change":283,"volume":2371,"transactions":9,"vwap":2370},"2025-08-01",53.91,53.15,53.44,122500,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":1038,"percent_change":1443,"volume":2377,"transactions":9,"vwap":2376},"2025-07-31",53.78,53.21,53.28,168200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2230,"change":2383,"percent_change":1055,"volume":2384,"transactions":9,"vwap":2230},"2025-07-30",53.48,53.52,53.049999,-0.24,27600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2089,"percent_change":1382,"volume":2391,"transactions":9,"vwap":2390},"2025-07-29",53.42,53.507,53.27,53.5,18300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2374,"change":2322,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2374},"2025-07-28",53.93,53.97,53.68,-0.43,65500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":126,"percent_change":2383,"volume":2405,"transactions":9,"vwap":2404},"2025-07-25",54.17,54.315,53.99,54.0099983,79700,{"date":2407,"open":2408,"high":2408,"low":2275,"close":2212,"change":537,"percent_change":390,"volume":2409,"transactions":9,"vwap":2212},"2025-07-24",54.42,39400,{"date":2411,"open":2412,"high":2251,"low":2413,"close":2414,"change":443,"percent_change":663,"volume":2415,"transactions":9,"vwap":2414},"2025-07-23",54.3,54.09,54.52,25400,{"date":2417,"open":2355,"high":2418,"low":2230,"close":2418,"change":2308,"percent_change":2419,"volume":1855,"transactions":9,"vwap":2418},"2025-07-22",53.83,-0.85,{"date":2421,"open":2212,"high":2264,"low":2281,"close":2422,"change":1583,"percent_change":1022,"volume":2423,"transactions":9,"vwap":2422},"2025-07-21",54.29,32200,{"date":2425,"open":2426,"high":2426,"low":2403,"close":2275,"change":2427,"percent_change":2397,"volume":2428,"transactions":9,"vwap":2275},"2025-07-18",54.32,-0.234,20000,{"date":2430,"open":2212,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":1148,"volume":2435,"transactions":9,"vwap":2433},"2025-07-17",54.34,53.98,54.274,0.324,19400,{"date":2437,"open":2380,"high":2438,"low":2375,"close":2438,"change":1650,"percent_change":974,"volume":2439,"transactions":9,"vwap":2438},"2025-07-16",53.95,28300,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2100,"percent_change":104,"volume":2445,"transactions":9,"vwap":2444},"2025-07-15",53.49,53.060001,53.17,54400,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1374,"percent_change":180,"volume":2452,"transactions":9,"vwap":2451},"2025-07-14",52.71,52.81,52.59,52.72,21600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2457,"change":2458,"percent_change":1210,"volume":2459,"transactions":9,"vwap":2457},"2025-07-11",53.29,53.32,53.0099983,-0.185,18500,{"date":2461,"open":2462,"high":2389,"low":2463,"close":2464,"change":2465,"percent_change":1836,"volume":2466,"transactions":9,"vwap":2464},"2025-07-10",53.24,52.94,53.195,0.265,27900,{"date":2468,"open":2469,"high":2443,"low":2470,"close":2471,"change":1547,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-09",52.8,52.66,52.93,1.22,31700,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":70,"percent_change":432,"volume":2479,"transactions":9,"vwap":2478},"2025-07-08",52.51,52.19,52.29,101400,{"date":2481,"open":2463,"high":2463,"low":2482,"close":2483,"change":2293,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-07-07",52.42,52.45,-3.19,46600,{"date":2487,"open":2368,"high":2488,"low":2489,"close":2282,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2282},"2025-07-03",54.28,53.85,0.743,1.39,27800,{"date":2494,"open":2495,"high":2496,"low":2470,"close":2496,"change":2497,"percent_change":1659,"volume":2498,"transactions":9,"vwap":2496},"2025-07-02",52.69,53.437,1.067,24300,{"date":2500,"open":2501,"high":2502,"low":2478,"close":2503,"change":2185,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-07-01",52.58,52.74,52.37,0.34,31100,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2477,"change":1428,"percent_change":741,"volume":2511,"transactions":9,"vwap":2477},"2025-06-30",51.98,52.25,51.94,200100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1740,"percent_change":990,"volume":2518,"transactions":9,"vwap":2517},"2025-06-27",52.52,52.78,52.465,52.67,37500,{"date":2520,"open":2521,"high":2227,"low":2522,"close":2227,"change":1590,"percent_change":773,"volume":2523,"transactions":9,"vwap":2227},"2025-06-26",52.525,52.39,114800,{"date":2525,"open":2526,"high":2478,"low":2526,"close":2527,"change":2528,"percent_change":2109,"volume":2529,"transactions":9,"vwap":2527},"2025-06-25",52,52.27,0.49,87900,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":669,"percent_change":1466,"volume":2535,"transactions":9,"vwap":2534},"2025-06-24",51.18,51.86,51.78,145000,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2539,"change":283,"percent_change":1148,"volume":1703,"transactions":9,"vwap":2539},"2025-06-23",49.57,50.22,49.53,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":2237,"percent_change":1892,"volume":2546,"transactions":9,"vwap":2545},"2025-06-20",50.79,49.78,49.92,68900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1546,"percent_change":104,"volume":2553,"transactions":9,"vwap":2552},"2025-06-18",50.91,51.24,50.86,51.029999,42800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2117,"percent_change":1189,"volume":2560,"transactions":9,"vwap":2559},"2025-06-17",51,51.060001,50.56,50.6,7200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1014,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-06-16",51.38,51.72,51.295,51.41,0.74,42100,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2552,"change":234,"percent_change":2005,"volume":2573,"transactions":9,"vwap":2552},"2025-06-13",50.75,51.2,57800,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":242,"volume":2581,"transactions":9,"vwap":2579},"2025-06-12",51.56,51.76,51.48,51.6,0.86,673100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2586,"change":2587,"percent_change":48,"volume":2588,"transactions":9,"vwap":2586},"2025-06-11",50.97,51.11,50.74,-0.05,994800,{"date":2590,"open":2591,"high":2551,"low":2592,"close":2543,"change":2593,"percent_change":272,"volume":2594,"transactions":9,"vwap":2543},"2025-06-10",50.42,50.28,0.884,179700,{"date":2596,"open":2597,"high":2598,"low":2538,"close":2599,"change":2600,"percent_change":252,"volume":2601,"transactions":9,"vwap":2599},"2025-06-09",49.61,49.94,49.906,0.508,167000,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2605,"change":2607,"percent_change":442,"volume":2608,"transactions":9,"vwap":2605},"2025-06-06",49.29,49.398,49.27,0.336,21300,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":537,"volume":2616,"transactions":9,"vwap":2614},"2025-06-05",49.41,49.48,48.95,49.062,-0.188,85700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1560,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-06-04",49.029999,49.3,48.945,49.25,1.46,123800,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2628,"change":1014,"percent_change":1513,"volume":2630,"transactions":9,"vwap":2628},"2025-06-03",48.31,48.54,48.195,599600,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":1547,"volume":2638,"transactions":9,"vwap":2636},"2025-06-02",47.73,48.18,47.67,48.16,0.306,30200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":180,"volume":2415,"transactions":9,"vwap":2644},"2025-05-30",47.8,47.87,47.34,47.854,-0.266,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2090,"percent_change":2292,"volume":2652,"transactions":9,"vwap":2651},"2025-05-29",48.52,48.55,48.060001,48.12,19300,{"date":2654,"open":2655,"high":2656,"low":2649,"close":2657,"change":432,"percent_change":292,"volume":2658,"transactions":9,"vwap":2657},"2025-05-28",48.68,48.7,48.59,15600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2257,"percent_change":1123,"volume":1265,"transactions":9,"vwap":2664},"2025-05-27",48.76,48.94,48.605,48.9,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2661,"change":875,"percent_change":180,"volume":1682,"transactions":9,"vwap":2661},"2025-05-23",48.44,48.915,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2619,"change":2673,"percent_change":126,"volume":2674,"transactions":9,"vwap":2619},"2025-05-22",48.82,49.12,-0.062,13500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":939,"volume":1962,"transactions":9,"vwap":2680},"2025-05-21",49.16,49.65,49.050999,49.091999,0.272,{"date":2683,"open":2684,"high":2671,"low":2657,"close":2671,"change":2322,"percent_change":2090,"volume":2685,"transactions":9,"vwap":2671},"2025-05-20",48.66,9400,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1210,"percent_change":1961,"volume":2692,"transactions":9,"vwap":2691},"2025-05-19",48.5,49.09,48.4,49.049999,328100,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2696,"change":2698,"percent_change":-6,"volume":2699,"transactions":9,"vwap":2696},"2025-05-16",49.39,49.4,49.18,-0.001,9900,{"date":2701,"open":2622,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":796,"volume":2706,"transactions":9,"vwap":2704},"2025-05-15",49.456,49.080002,49.401,0.288,35300,{"date":2708,"open":2709,"high":2710,"low":2662,"close":2711,"change":2712,"percent_change":1115,"volume":2713,"transactions":9,"vwap":2711},"2025-05-14",49.26,49.31,49.113,0.391,169100,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":2719,"percent_change":1560,"volume":1944,"transactions":9,"vwap":2718},"2025-05-13",48.099998,48.81,48.722,0.342,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-05-12",48.41,48.49,48.016998,48.38,1.1,2.33,108300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1836,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-09",47.6,47.69,47.23,47.28,1.07,422600,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":223,"percent_change":2528,"volume":2743,"transactions":9,"vwap":2742},"2025-05-08",46.74,47.135,46.53,46.78,136700,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2146,"percent_change":81,"volume":2750,"transactions":9,"vwap":2749},"2025-05-07",46.47,46.83,46.060001,46.55,390300,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2285,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-05-06",46.79,47.31,46.67,46.94,-2.55,320200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-05-05",48.78,48.8,48.07,48.17,1.82,3.93,94700,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-05-02",46.57,46.58,46.19,46.35,2.805,6.44,71500,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2781,"change":1296,"percent_change":2567,"volume":2782,"transactions":9,"vwap":2781},"2025-05-01",43.68,43.82,43.545,18800,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2786,"change":2434,"percent_change":819,"volume":2788,"transactions":9,"vwap":2786},"2025-04-30",42.84,43.225,42.62,30300,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":974,"volume":2459,"transactions":9,"vwap":2794},"2025-04-29",42.73,42.95,42.654,42.901,0.621,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2799,"change":1356,"percent_change":1014,"volume":2801,"transactions":9,"vwap":2799},"2025-04-28",42.19,42.28,41.93,18700,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1696,"percent_change":624,"volume":2391,"transactions":9,"vwap":2807},"2025-04-25",41.84,42.15,41.724,42.12,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2811,"change":2108,"percent_change":1789,"volume":2216,"transactions":9,"vwap":2811},"2025-04-24",41.235,41.9,41.17,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1568,"percent_change":2819,"volume":2384,"transactions":9,"vwap":2818},"2025-04-23",41.53,41.69,41.21,41.35,2.38,{"date":38,"open":2821,"high":2822,"low":34,"close":2823,"change":1038,"percent_change":2070,"volume":2824,"transactions":9,"vwap":2823},40.37,40.72,40.39,20900,{"status":2826,"indices":2827,"watchlist":2866,"sectors":2886,"benchmarks":2930},"success",[2828,2834,2840,2846,2852,2858],{"symbol":2829,"name":2830,"price":2831,"change":2832,"pct_change":1688,"is_up":11,"sparkline":2833,"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":2835,"name":2836,"price":2837,"change":2838,"pct_change":31,"is_up":11,"sparkline":2839,"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":2841,"name":2842,"price":2843,"change":2844,"pct_change":2528,"is_up":11,"sparkline":2845,"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":2847,"name":2848,"price":2849,"change":2850,"pct_change":571,"is_up":11,"sparkline":2851,"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":2853,"name":2854,"price":2855,"change":2856,"pct_change":653,"is_up":11,"sparkline":2857,"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":2859,"name":2860,"price":2861,"change":2862,"pct_change":2863,"is_up":2864,"sparkline":2865,"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",[2867,2873,2879],{"symbol":2868,"name":2869,"price":2870,"change":2871,"pct_change":402,"is_up":11,"sparkline":2872,"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":2874,"name":2875,"price":2876,"change":2877,"pct_change":148,"is_up":11,"sparkline":2878,"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":2880,"name":2881,"price":2882,"change":2883,"pct_change":2884,"is_up":11,"sparkline":2885,"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",[2887,2892,2895,2900,2904,2908,2911,2915,2919,2923,2927],{"name":2888,"etf":2889,"change":2890,"price":2891,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2893,"etf":2894,"change":1046,"price":2442,"is_up":11},"Financials","XLF",{"name":2896,"etf":2897,"change":2898,"price":2899,"is_up":2864},"Healthcare","XLV",-0.01,166.18,{"name":2901,"etf":2902,"change":1477,"price":2903,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2905,"etf":2906,"change":1583,"price":2907,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2909,"etf":2910,"change":453,"price":1617,"is_up":11},"Energy","XLE",{"name":2912,"etf":2913,"change":1650,"price":2914,"is_up":11},"Industrials","XLI",169.95,{"name":2916,"etf":2917,"change":1642,"price":2918,"is_up":11},"Materials","XLB",48.86,{"name":2920,"etf":2921,"change":1296,"price":2922,"is_up":11},"Real Estate","XLRE",40.81,{"name":2924,"etf":2925,"change":1014,"price":2926,"is_up":11},"Utilities","XLU",39.83,{"name":2928,"etf":2929,"change":1097,"price":754,"is_up":11},"Comm Services","XLC",[2931,2935,2939,2943],{"ticker":2932,"name":2933,"price":2934,"change":2567,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2936,"name":2937,"price":2938,"change":148,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2940,"name":2941,"price":2942,"change":2528,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2944,"name":2945,"price":2946,"change":653,"is_up":11},"IWM","iShares Russell 2000",281.52]