[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USMC":3,"stock-historical-USMC":30,"homepage-market-summary":2736},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USMC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Principal Exchange-Traded Funds Principal U.S. Mega-Cap ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6839,0.53084,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},77.62,78.07,78.22,77.52,78.3903,-0.7703,-0.98,57221.57784,78.4099,62.28,128495.80490581275,95.1,2259,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},55.48,115254,42067547.031359,37.31,"2025-04-28",[41,44,52,63,73,84,95,106,116,127,138,148,159,169,178,189,200,210,220,231,242,252,262,271,281,292,302,311,319,329,339,348,358,367,377,386,395,405,415,424,435,444,454,464,472,481,491,501,511,522,532,543,554,562,571,580,590,601,610,621,632,641,652,663,672,679,688,695,703,709,716,724,733,742,749,758,767,776,782,791,795,802,810,819,828,837,845,852,860,867,875,880,884,892,899,906,913,921,928,934,942,950,957,964,971,979,986,994,1002,1009,1018,1025,1033,1040,1047,1052,1060,1068,1074,1080,1088,1096,1104,1112,1119,1128,1136,1145,1152,1161,1170,1179,1186,1193,1200,1208,1216,1225,1231,1240,1249,1256,1264,1272,1281,1289,1295,1302,1310,1317,1326,1334,1342,1350,1356,1361,1368,1375,1383,1391,1399,1406,1414,1421,1428,1434,1441,1448,1457,1465,1471,1479,1487,1493,1500,1506,1514,1521,1525,1531,1537,1542,1551,1559,1564,1569,1575,1581,1586,1592,1599,1608,1615,1622,1628,1634,1641,1648,1655,1662,1669,1677,1683,1690,1698,1702,1709,1714,1720,1727,1734,1741,1747,1752,1761,1766,1773,1780,1787,1794,1799,1805,1812,1820,1826,1831,1838,1846,1853,1859,1865,1871,1878,1884,1891,1897,1903,1912,1919,1927,1934,1940,1945,1949,1955,1963,1968,1974,1979,1986,1993,1997,1999,2006,2011,2016,2021,2027,2035,2041,2049,2057,2064,2071,2076,2081,2086,2092,2097,2101,2107,2115,2121,2126,2133,2139,2146,2154,2161,2167,2175,2181,2185,2192,2200,2208,2216,2221,2229,2236,2242,2248,2255,2261,2269,2277,2284,2289,2296,2304,2310,2318,2326,2334,2341,2347,2354,2360,2366,2372,2375,2382,2387,2394,2401,2406,2412,2419,2425,2429,2433,2440,2447,2454,2460,2467,2474,2481,2489,2496,2503,2508,2516,2523,2529,2534,2540,2545,2551,2557,2565,2570,2578,2585,2592,2600,2609,2616,2625,2631,2637,2643,2649,2655,2661,2669,2676,2683,2690,2698,2706,2714,2722,2727,2731],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},683,77.9,{"date":45,"open":46,"high":25,"low":46,"close":21,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-07",77.76,0.2003,0.26,39577.779318,371,78.2155,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-06",78.09,78.4,77.945,78.19,0.35,0.45,213011.951101,1133,78.2603,{"date":64,"open":65,"high":66,"low":65,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-10-05",77.24,77.9601,77.84,0.5511,0.71,56173.249925,471,77.6624,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-10-02",77.47,77.64,77.175,77.2889,0.6389,0.83,51422.131324,653,77.355,{"date":85,"open":86,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-10-01",76.76,76.82,76.125,76.65,-0.0622,-0.08,118185.011707,615,76.6063,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-30",77.03,77.23,76.64,76.7122,-0.0245,-0.03,41007.558831,268,77.0487,{"date":107,"open":108,"high":108,"low":109,"close":110,"change":111,"percent_change":112,"volume":113,"transactions":114,"vwap":115},"2026-09-29",77.18,76.62,76.7367,-0.1608,-0.21,123398.6245,635,76.8104,{"date":117,"open":118,"high":119,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-28",77.3,77.36,76.75,76.8975,-0.6325,-0.82,55011.17013,551,77.0345,{"date":128,"open":129,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-25",77.34,77.6,77.1501,77.53,0.32,0.41,44914.660936,473,77.3978,{"date":139,"open":140,"high":141,"low":140,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-24",76.51,77.25,77.21,0.28,0.36,57035.20947,479,76.9689,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-23",77.44,77.55,76.775,76.93,-0.567,-0.73,53307.08151,542,77.0414,{"date":160,"open":161,"high":162,"low":161,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-22",77.35,77.61,77.497,-0.053,-0.07,62454.8996,462,77.5211,{"date":170,"open":171,"high":172,"low":171,"close":151,"change":173,"percent_change":174,"volume":175,"transactions":176,"vwap":177},"2026-09-21",76.67,77.69,1.3755,1.81,46187.4875,383,77.3553,{"date":179,"open":180,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-18",76.1,76.23,75.87,76.1745,0.0564,0.07,37853.7745,444,76.04,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-17",75.99,76.15,75.8,76.1181,0.9116,1.21,31722.40716,415,76.0065,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":176,"vwap":209},"2026-09-16",75.73,75.79,74.99,75.2065,-0.3624,-0.48,276587.2148,75.6315,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-15",75.81,75.39,75.5689,-0.3224,-0.42,33968.473412,450,75.508,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-14",75.83,76.195,75.77,75.8913,-0.3984,-0.52,45430.914289,369,75.968,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-11",76.31,76.4799,76.26,76.2897,0.5604,0.74,28461.147273,324,76.3854,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-10",75.82,75.6,75.7293,-0.3558,-0.47,47657.38723,282,75.7429,{"date":253,"open":254,"high":255,"low":203,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-09",76.11,76.19,76.0851,-0.0126,-0.02,39457.035282,420,76.0425,{"date":263,"open":109,"high":109,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-08",76.07,76.0977,-0.6523,-0.85,56082.6514,447,76.3007,{"date":272,"open":273,"high":274,"low":275,"close":120,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-04",76.97,77.16,76.6,-0.3579,-0.46,34728.31562,363,76.7608,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-03",76.73,77.2,76.6101,77.1079,0.6079,0.79,52065.68933,361,76.9442,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-02",76.03,76.59,76.5,0.6456,0.85,186118.762528,677,76.4307,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":207,"volume":308,"transactions":309,"vwap":310},"2026-09-01",75.67,76.29,75.8544,-0.3656,57771.786245,513,76.042,{"date":312,"open":255,"high":305,"low":313,"close":314,"change":315,"percent_change":91,"volume":316,"transactions":317,"vwap":318},"2026-08-31",75.95,76.22,-0.0636,625224.925204,443,76.1794,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-28",76.06,76.74,76.2836,0.2584,0.34,97386.669076,402,76.2688,{"date":330,"open":331,"high":332,"low":203,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-27",76.05,76.0939,76.0252,0.1164,0.15,26253.246704,398,75.9405,{"date":340,"open":341,"high":341,"low":224,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-26",76.16,75.9088,-0.2015,-0.26,47532.15534,446,75.9448,{"date":349,"open":313,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-25",76.14,75.835,76.1103,0.2803,0.37,31795.45778,334,75.9947,{"date":359,"open":212,"high":360,"low":361,"close":222,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-24",75.9499,75.63,-0.0799,-0.11,49118.736,518,75.8093,{"date":368,"open":369,"high":370,"low":203,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-21",75.98,76.145,75.9099,0.2976,0.39,49593.867556,612,75.945,{"date":378,"open":379,"high":188,"low":380,"close":381,"change":382,"percent_change":123,"volume":383,"transactions":384,"vwap":385},"2026-08-20",75.88,75.59,75.6123,-0.6245,90157.63812,674,75.8282,{"date":387,"open":388,"high":275,"low":254,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-19",76.3,76.2368,-0.0063,-0.01,88702.4235,495,76.3677,{"date":396,"open":180,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-18",76.33,76,76.2431,-0.2128,-0.28,92874.10396,665,76.2158,{"date":406,"open":86,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-17",76.805,76.42,76.4559,-0.154,-0.2,59049.368374,452,76.5976,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":344,"volume":421,"transactions":422,"vwap":423},"2026-08-14",76.94,76.5401,76.6099,-0.1973,105792.12294,991,76.6903,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-13",76.55,76.9,76.43,76.8072,0.6614,0.87,40302.942093,373,76.7117,{"date":436,"open":233,"high":437,"low":350,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-12",76.35,76.1458,0.1348,0.18,44626.249745,339,76.2524,{"date":445,"open":446,"high":447,"low":313,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-11",76.455,76.685,76.011,-0.449,-0.59,87051.681761,825,76.2859,{"date":455,"open":397,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-10",76.52,76.24,76.46,0.1597,0.21,69055.428865,687,76.3514,{"date":465,"open":331,"high":397,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":82,"vwap":471},"2026-08-07",76.025,76.3003,0.0103,0.01,88425.659981,76.1705,{"date":473,"open":474,"high":475,"low":476,"close":305,"change":477,"percent_change":102,"volume":478,"transactions":479,"vwap":480},"2026-08-06",76.41,76.56,76.1163,-0.0267,70065.532844,603,76.2924,{"date":482,"open":483,"high":484,"low":181,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-05",76.69,76.96,76.3167,0.1039,0.14,84564.26797,719,76.5341,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-04",75.21,76.4,76.2128,1.2254,1.63,59862.2853,544,76.1234,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-03",74.2,75.09,74.9874,0.8774,1.18,49076.56397,328,74.8977,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-31",74.13,74.22,73.22,74.11,0.3241,0.44,33074.26958,336,73.8155,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-30",72.81,73.8699,73.7859,1.2459,1.72,58329.178009,455,73.4574,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-29",73.5,73.74,72.525,72.54,-1.25,-1.69,54674.395724,567,73.1462,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-28",73.64,74.01,73.56,73.79,0.12,0.16,125340.571914,636,73.8898,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":549,"volume":560,"transactions":167,"vwap":561},"2026-07-27",74.23,73.375,73.67,0.0886,46100.50631,73.5733,{"date":563,"open":564,"high":546,"low":565,"close":566,"change":567,"percent_change":102,"volume":568,"transactions":569,"vwap":570},"2026-07-24",73.53,73.24,73.5814,-0.0249,92121.14787,786,73.6146,{"date":572,"open":573,"high":548,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":157,"vwap":579},"2026-07-23",73.41,73.295,73.6063,-0.7927,-1.07,116467.871458,73.5623,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-22",74.21,74.71,74.399,-0.0291,-0.04,288410.84227,599,74.4669,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-21",73.96,74.46,73.86,74.4281,0.8496,1.15,102154.058746,574,74.3633,{"date":602,"open":516,"high":603,"low":604,"close":605,"change":606,"percent_change":344,"volume":607,"transactions":608,"vwap":609},"2026-07-20",74.18,73.5068,73.5785,-0.1896,43448.19265,393,73.8798,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-17",73.44,74.2393,73.37,73.7681,-0.648,-0.87,46044.145867,620,73.9544,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-16",74.64,74.77,74.15,74.4161,-0.4677,-0.62,75287.54487,730,74.4983,{"date":633,"open":624,"high":634,"low":635,"close":636,"change":637,"percent_change":143,"volume":638,"transactions":639,"vwap":640},"2026-07-15",75,74.668789,74.8838,0.2079,46417.156712,441,74.8378,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-14",74.3,74.84,74.24,74.6759,0.4747,0.64,62308.80184,754,74.6135,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-13",74.41,74.48,74.14,74.2012,-0.4288,-0.57,62543.067695,627,74.2201,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-10",74.61,74.68,74.010002,74.63,0.361,0.49,52800,{"date":673,"open":674,"high":675,"low":535,"close":676,"change":677,"percent_change":59,"volume":678,"transactions":9,"vwap":676},"2026-07-09",74,74.33,74.269,0.331,48700,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-08",73.83,73.97,73.55,73.938,-0.202,-0.27,50900,{"date":689,"open":514,"high":690,"low":691,"close":656,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":656},"2026-07-07",74.489,73.99,-0.22,-0.3,356200,{"date":696,"open":697,"high":698,"low":592,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-06",74.43,74.533,74.36,0.344,0.46,45000,{"date":704,"open":667,"high":675,"low":545,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-02",74.015999,0.247,0.33,60700,{"date":710,"open":681,"high":711,"low":712,"close":713,"change":714,"percent_change":207,"volume":715,"transactions":9,"vwap":713},"2026-07-01",74.059998,73.445,73.769,-0.358,72500,{"date":717,"open":718,"high":503,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-30",73.76,73.725,74.127,0.295,0.4,1055300,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-29",73.29,73.87,72.94,73.832,1.072,1.47,33600,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-26",72.5,73.475,72.43,72.76,-0.068,-0.09,41200,{"date":743,"open":683,"high":683,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-25",72.8,72.828,0.312,0.43,38800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-24",72.82,73.156,72.3,72.516,-0.165,-0.23,67200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-23",72.67,73.33,72.58,72.681,-1.007,-1.37,40200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-22",74.17,74.25,73.635,73.688,-0.278,-0.38,48200,{"date":777,"open":778,"high":691,"low":534,"close":779,"change":780,"percent_change":196,"volume":781,"transactions":9,"vwap":779},"2026-06-18",73.95,73.966,0.881,40500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-17",73.89,73.91,73.010002,73.084999,-0.675,-0.92,51800,{"date":792,"open":793,"high":625,"low":718,"close":718,"change":401,"percent_change":774,"volume":794,"transactions":9,"vwap":718},"2026-06-16",74.029999,44300,{"date":796,"open":797,"high":769,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-15",73.6,74.040001,1.39,1.91,52500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":549,"volume":809,"transactions":9,"vwap":807},"2026-06-12",72.6,72.87,72.28,72.65,0.087,38600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-11",71.64,72.68,71.28,72.563,0.982,1.37,49400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-10",72.18,72.425,71.45,71.581,-0.977,-1.35,49900,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-09",73.35,73.43,71.42,72.558,-0.235,-0.32,65600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":144,"volume":844,"transactions":9,"vwap":842},"2026-06-08",72.95,73.275,72.61,72.793,0.263,30700,{"date":846,"open":592,"high":592,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-05",72.34,72.53,-1.684,-2.27,65000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":586,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-04",74.12,74.37,73.75,74.214,-0.05,65400,{"date":861,"open":655,"high":655,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-03",74.089996,74.254,-0.259,-0.35,73400,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-02",74.78,74.29,74.513,0.083,0.11,38000,{"date":876,"open":877,"high":877,"low":513,"close":697,"change":440,"percent_change":878,"volume":879,"transactions":9,"vwap":697},"2026-06-01",74.59,0.24,67000,{"date":881,"open":556,"high":675,"low":798,"close":770,"change":882,"percent_change":550,"volume":883,"transactions":9,"vwap":770},"2026-05-29",0.119,60200,{"date":885,"open":886,"high":603,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-28",73.84,73.81,74.131,0.185,0.25,138200,{"date":893,"open":798,"high":798,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-27",73.622,73.946,0.306,0.42,51000,{"date":900,"open":901,"high":535,"low":902,"close":545,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":545},"2026-05-26",73.47,73.39,0.725,0.99,54100,{"date":907,"open":908,"high":726,"low":909,"close":910,"change":911,"percent_change":91,"volume":912,"transactions":9,"vwap":910},"2026-05-22",73.12,72.885,72.915,-0.062,119900,{"date":914,"open":848,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-21",73.081001,72.49,72.977,0.069,0.09,164500,{"date":922,"open":848,"high":839,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-20",72.47,72.908,0.577,0.8,120000,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":774,"volume":801,"transactions":9,"vwap":932},"2026-05-19",72.19,72.72,72.331,-0.274,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":258,"volume":941,"transactions":9,"vwap":939},"2026-05-18",72.66,72.848,72.235,72.605,-0.012,26100,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-15",72.75,73.050003,72.617,-0.813,-1.11,37900,{"date":951,"open":952,"high":953,"low":952,"close":831,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":831},"2026-05-14",73.080002,73.63,0.362,0.5,46600,{"date":958,"open":537,"high":959,"low":960,"close":961,"change":962,"percent_change":926,"volume":963,"transactions":9,"vwap":961},"2026-05-13",73.2,72.46,73.068001,0.579,87900,{"date":965,"open":821,"high":966,"low":967,"close":968,"change":969,"percent_change":335,"volume":970,"transactions":9,"vwap":968},"2026-05-12",72.56,71.975,72.489,0.111,40600,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-11",72.010002,72.59,72.378,0.218,0.3,43600,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":431,"volume":985,"transactions":9,"vwap":983},"2026-05-08",71.98,72.245,72.16,0.62,37400,{"date":987,"open":988,"high":989,"low":832,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-07",71.88,71.99,71.54,-0.262,-0.36,175900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":874,"transactions":9,"vwap":999},"2026-05-06",71.34,71.81,71.3,71.802,0.821,1.16,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":431,"volume":1008,"transactions":9,"vwap":1006},"2026-05-05",70.86,71.099998,70.981,0.61,46200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-04",70.4,70.717,70.14,70.371,-0.179,-0.25,44200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":335,"percent_change":460,"volume":1024,"transactions":9,"vwap":1023},"2026-05-01",70.69,71.11,70.544,70.55,60900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1011,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1011},"2026-04-30",70.099998,70.515,69.79,0.504,0.72,142900,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":354,"volume":1039,"transactions":9,"vwap":1037},"2026-04-29",69.99,69.705,69.896,0.258,121600,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":685,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-28",69.89,69.364,69.638,-0.29,1153400,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":890,"percent_change":144,"volume":781,"transactions":9,"vwap":1051},"2026-04-27",69.37,69.88,69.84,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":984,"volume":1059,"transactions":9,"vwap":1057},"2026-04-24",69.23,69.609,69.12,69.59,0.426,35900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":865,"volume":1067,"transactions":9,"vwap":1065},"2026-04-23",69.16,69.49,68.68,69.164,-0.246,43400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":288,"percent_change":597,"volume":1073,"transactions":9,"vwap":1071},"2026-04-22",69.07,69.41,68.95,78800,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":659,"percent_change":123,"volume":1079,"transactions":9,"vwap":1078},"2026-04-21",69.21,68.5,68.62,86900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":678,"transactions":9,"vwap":1085},"2026-04-20",69.43,69.48,68.96,69.19,-0.436,-0.63,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":648,"volume":1095,"transactions":9,"vwap":1093},"2026-04-17",69.34,69.83,69.26,69.626,0.446,59000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":740,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-16",69.25,69.355,69.040001,69.18,-0.13,97100,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1007,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-15",68.76,69.28,68.529,69.27,0.89,113800,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-14",67.61,68.66,1.051,1.55,161500,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-13",66.89,67.615,66.81,67.609,0.459,0.68,54600,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-10",67.38,67.019997,67.15,-0.116,-0.17,39000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-09",66.59,67.34,66.5,67.266,0.676,1.02,99400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1138,"change":528,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1138},"2026-04-08",66.62,67.19,66.14,2.65,75700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-07",64.66,64.91,64.084999,64.87,0.051,0.08,92300,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-06",64.56,64.93,64.55,64.819,0.354,0.55,69400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-02",63.72,64.65,63.69,64.465,-0.12,-0.19,64700,{"date":1180,"open":1163,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":897,"volume":1185,"transactions":9,"vwap":1183},"2026-04-01",64.9,64.36,64.585,0.273,53400,{"date":1187,"open":1188,"high":1182,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-31",63.13,64.312,1.785,2.85,60400,{"date":1194,"open":1195,"high":1195,"low":26,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-30",63.15,62.527,-0.211,-0.34,68700,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-27",63.53,62.61,62.738,-0.922,-1.45,229200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-26",64.26,64.48,63.66,-1.066,-1.65,94000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-25",64.83,64.98,64.57,64.726,0.366,0.57,45100,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1182,"change":216,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1182},"2026-03-24",64.22,64.76,-0.65,105300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-23",65.010002,65.34,64.61,64.78,0.693,1.08,152700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-20",64.74,64.8,63.82,64.086998,-0.8,-1.23,74100,{"date":1250,"open":1218,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1087,"volume":1255,"transactions":9,"vwap":1253},"2026-03-19",65.155,64.595,64.887,-0.413,797200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-18",66.15,66.223,65.3,-1.035,-1.56,76400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1199,"transactions":9,"vwap":1269},"2026-03-17",66.66,66.79,66.32,66.335,-0.065,-0.1,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-16",66.23,66.64,66.2,66.4,0.7,1.07,154300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1086,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-13",66.24,66.65,65.64,65.7,-0.66,168600,{"date":1290,"open":1147,"high":1147,"low":1291,"close":1292,"change":1293,"percent_change":826,"volume":1294,"transactions":9,"vwap":1292},"2026-03-12",66.022003,66.136,-0.905,71000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1271,"volume":1192,"transactions":9,"vwap":1300},"2026-03-11",67.26,67.291,66.795,67.041,-0.066,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1159,"volume":1309,"transactions":9,"vwap":1307},"2026-03-10",67.050003,67.67,66.93,67.107,0.055,138500,{"date":1311,"open":1312,"high":1313,"low":1285,"close":1314,"change":1315,"percent_change":926,"volume":1316,"transactions":9,"vwap":1314},"2026-03-09",65.81,67.16,67.052002,0.531,106000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-06",66.17,66.76,65.93,66.521,-0.452,-0.67,485600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":277,"volume":1333,"transactions":9,"vwap":1331},"2026-03-05",66.97,67.17,66.405,66.973,-0.307,66900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":69,"volume":1341,"transactions":9,"vwap":1339},"2026-03-04",66.8,67.415,66.78,67.28,0.477,436500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":773,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-03",66.11,66.955,65.795,66.803,-0.41,86500,{"date":1351,"open":1268,"high":1352,"low":1344,"close":1353,"change":1354,"percent_change":919,"volume":1355,"transactions":9,"vwap":1353},"2026-03-02",67.27,67.081001,0.061,102200,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1131,"change":1360,"percent_change":373,"volume":1024,"transactions":9,"vwap":1131},"2026-02-27",66.37,67.07,0.259,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":248,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-26",67.2,66.455,66.761,-0.7,46800,{"date":1369,"open":1267,"high":1370,"low":1267,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-25",67.275,67.231,0.697,1.05,77500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1007,"volume":1382,"transactions":9,"vwap":1380},"2026-02-24",66.27,66.63,65.993,66.534,0.402,81700,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-23",66.85,66.010002,66.132,-0.728,-1.09,48900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1167,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-20",66.55,66.863,66.18,66.86,0.53,99200,{"date":1400,"open":1401,"high":1396,"low":1402,"close":1403,"change":1404,"percent_change":248,"volume":1405,"transactions":9,"vwap":1403},"2026-02-19",66.46,66.331,66.506,-0.311,83800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":59,"volume":1413,"transactions":9,"vwap":1411},"2026-02-18",66.72,67.099998,66.58,66.817,0.299,83400,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":185,"percent_change":873,"volume":1420,"transactions":9,"vwap":1419},"2026-02-17",66.3,66.77,66.019997,66.518,143800,{"date":1422,"open":1338,"high":1131,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-13",66.36,66.448,-0.342,-0.51,68500,{"date":1429,"open":1430,"high":1430,"low":1338,"close":1267,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1267},"2026-02-12",67.87,-0.938,-1.38,78900,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1016,"volume":1440,"transactions":9,"vwap":1438},"2026-02-11",68.25,67.66,67.728,-0.172,91000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1426,"volume":1447,"transactions":9,"vwap":1445},"2026-02-10",68.44,68.48,67.9,-0.349,180800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-09",67.91,68.39,67.84,68.249,0.369,0.54,131600,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-06",66.96,68.029999,67.88,1.212,1.82,114900,{"date":1466,"open":1297,"high":1297,"low":1467,"close":1468,"change":1205,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-05",66.48,66.668,-1.36,142000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":227,"volume":1478,"transactions":9,"vwap":1476},"2026-02-04",67.96,68.010002,67.24,67.59,-0.356,154500,{"date":1480,"open":1444,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-03",68.54,67.54,67.946,-0.264,-0.39,122300,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":69,"volume":927,"transactions":9,"vwap":1491},"2026-02-02",67.73,68.34,68.21,0.482,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1438,"change":1498,"percent_change":102,"volume":1499,"transactions":9,"vwap":1438},"2026-01-30",67.55,67.86,67.33,-0.022,85100,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":410,"percent_change":756,"volume":1505,"transactions":9,"vwap":1504},"2026-01-29",68.040001,66.915,67.75,85500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":401,"volume":1513,"transactions":9,"vwap":1511},"2026-01-28",68.12,68.218,67.58,67.904,-0.193,234300,{"date":1515,"open":1516,"high":1517,"low":1502,"close":1518,"change":808,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-27",68.089996,68.265,68.097,0.13,116200,{"date":1522,"open":1504,"high":1523,"low":1504,"close":1474,"change":977,"percent_change":518,"volume":1524,"transactions":9,"vwap":1474},"2026-01-26",68.13,134500,{"date":1526,"open":1527,"high":1502,"low":1528,"close":1529,"change":878,"percent_change":144,"volume":1530,"transactions":9,"vwap":1529},"2026-01-23",67.4,67.39,67.71,107900,{"date":1532,"open":1495,"high":1114,"low":1148,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-22",67.47,0.52,0.78,129400,{"date":1538,"open":1275,"high":1339,"low":1416,"close":1539,"change":1540,"percent_change":1223,"volume":1541,"transactions":9,"vwap":1539},"2026-01-21",66.95,0.379,202900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-20",66.91,67.21,66.53,66.571,-1.394,-2.05,179500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":469,"volume":1558,"transactions":9,"vwap":1556},"2026-01-16",68,68.18,67.797,67.965,0.005,323500,{"date":1560,"open":1451,"high":1451,"low":1561,"close":1473,"change":1562,"percent_change":692,"volume":1563,"transactions":9,"vwap":1473},"2026-01-15",67.845,-0.15,193300,{"date":1565,"open":1451,"high":1443,"low":1305,"close":1566,"change":1567,"percent_change":1246,"volume":1568,"transactions":9,"vwap":1566},"2026-01-14",68.11,-0.55,126600,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1115,"change":1485,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1115},"2026-01-13",68.91,68.32,-0.56,94400,{"date":1576,"open":1451,"high":1577,"low":1451,"close":1578,"change":48,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-12",69.115,69.050003,0.38,92900,{"date":1582,"open":1583,"high":1571,"low":1583,"close":1584,"change":977,"percent_change":518,"volume":1585,"transactions":9,"vwap":1584},"2026-01-09",68.43,68.79,57500,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":91,"percent_change":1176,"volume":1591,"transactions":9,"vwap":1590},"2026-01-08",68.73,68.3,68.49,310300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1596,"change":1597,"percent_change":185,"volume":1598,"transactions":9,"vwap":1596},"2026-01-07",68.61,68.968,68.57,0.05,131000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-06",68.33,68.69,68.27,68.52,0.214,0.31,103500,{"date":1609,"open":1444,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":58,"volume":1614,"transactions":9,"vwap":1612},"2026-01-05",68.58,68.29,68.306,0.236,239900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":774,"percent_change":1573,"volume":1621,"transactions":9,"vwap":1620},"2026-01-02",68.72,68.77,67.767,68.07,83000,{"date":1623,"open":1072,"high":1072,"low":1583,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-31",68.45,-0.44,-0.64,56200,{"date":1629,"open":1630,"high":1578,"low":1631,"close":1632,"change":91,"percent_change":1176,"volume":1633,"transactions":9,"vwap":1632},"2025-12-30",68.88,68.845,68.89,69100,{"date":1635,"open":1636,"high":1637,"low":1571,"close":1638,"change":1639,"percent_change":1640,"volume":1095,"transactions":9,"vwap":1638},"2025-12-29",68.99,69.114,68.97,-0.54,-0.78,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":740,"percent_change":1102,"volume":1647,"transactions":9,"vwap":1646},"2025-12-26",69.65,69.723,69.46,69.51,54700,{"date":1649,"open":1049,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":897,"volume":1654,"transactions":9,"vwap":1652},"2025-12-24",69.639,69.36,69.6,0.289,39100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1540,"percent_change":1168,"volume":1661,"transactions":9,"vwap":1660},"2025-12-23",68.83,69.32,68.81,69.311,60600,{"date":1663,"open":1571,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":955,"volume":1668,"transactions":9,"vwap":1666},"2025-12-22",68.971,68.743,68.932,0.343,66800,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-19",68.15,68.63,68.589,0.609,0.9,122500,{"date":1678,"open":1445,"high":1679,"low":1680,"close":1681,"change":1223,"percent_change":298,"volume":1682,"transactions":9,"vwap":1681},"2025-12-18",68.36,67.81,67.98,182000,{"date":1684,"open":1490,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-17",68.37,67.41,-0.864,-1.27,622600,{"date":1691,"open":1692,"high":1685,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-16",68.050003,67.77,68.274,-0.039,-0.06,73900,{"date":1699,"open":1064,"high":1064,"low":1554,"close":1700,"change":165,"percent_change":1271,"volume":1701,"transactions":9,"vwap":1700},"2025-12-15",68.313,108700,{"date":1703,"open":1106,"high":1618,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-12",67.92,68.383,-0.557,-0.81,114000,{"date":1710,"open":1572,"high":1711,"low":1712,"close":1711,"change":1713,"percent_change":325,"volume":883,"transactions":9,"vwap":1711},"2025-12-11",68.94,68.115,0.232,{"date":1715,"open":1583,"high":1716,"low":1516,"close":1717,"change":1718,"percent_change":1579,"volume":1719,"transactions":9,"vwap":1717},"2025-12-10",68.8,68.708,0.261,483300,{"date":1721,"open":1722,"high":1723,"low":1443,"close":1724,"change":1725,"percent_change":91,"volume":1726,"transactions":9,"vwap":1724},"2025-12-09",68.47,68.755,68.447,-0.055,41800,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1324,"volume":1733,"transactions":9,"vwap":1731},"2025-12-08",68.98,68.325,68.502,-0.464,83700,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":985,"transactions":9,"vwap":1738},"2025-12-05",68.85,69.245,68.966,0.159,0.23,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1102,"volume":1607,"transactions":9,"vwap":1745},"2025-12-04",69.24,68.51,68.807,-0.088,{"date":1748,"open":1594,"high":1578,"low":1590,"close":1749,"change":1750,"percent_change":1740,"volume":1751,"transactions":9,"vwap":1749},"2025-12-03",68.895,0.161,338000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-02",68.75,69.0090027,68.565,68.734,0.139,0.2,61500,{"date":1762,"open":1763,"high":1632,"low":1763,"close":1764,"change":1765,"percent_change":659,"volume":1185,"transactions":9,"vwap":1764},"2025-12-01",68.46,68.595,-0.395,{"date":1767,"open":1768,"high":1636,"low":1769,"close":1636,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1636},"2025-11-28",68.84,68.682,0.322,0.47,57700,{"date":1774,"open":1451,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":288,"volume":1779,"transactions":9,"vwap":1777},"2025-11-26",68.785,68.28,68.668,0.538,40700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1523,"change":1785,"percent_change":298,"volume":1786,"transactions":9,"vwap":1523},"2025-11-25",67.49,68.23,67.189,0.573,72600,{"date":1788,"open":1306,"high":1789,"low":1306,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-24",67.6,67.557,1.115,1.68,52900,{"date":1795,"open":1467,"high":1409,"low":1796,"close":1797,"change":1740,"percent_change":58,"volume":1798,"transactions":9,"vwap":1797},"2025-11-21",65.903,66.442,82800,{"date":1800,"open":1490,"high":1801,"low":1276,"close":1802,"change":1803,"percent_change":826,"volume":1804,"transactions":9,"vwap":1802},"2025-11-20",68.53,66.212,-0.903,61200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":843,"percent_change":373,"volume":1811,"transactions":9,"vwap":1810},"2025-11-19",66.74,67.483,66.635,67.115,76600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":267,"volume":1819,"transactions":9,"vwap":1817},"2025-11-18",67.010002,67.339,66.408,66.852,-0.572,86200,{"date":1821,"open":1452,"high":1822,"low":1409,"close":1823,"change":1824,"percent_change":1366,"volume":1825,"transactions":9,"vwap":1823},"2025-11-17",68.099998,67.424,-0.476,78100,{"date":1827,"open":1828,"high":1776,"low":1829,"close":1445,"change":1271,"percent_change":1562,"volume":1830,"transactions":9,"vwap":1445},"2025-11-14",67.53,67.084,73500,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1553,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1553},"2025-11-13",69.080002,67.929,-1.162,-1.68,70400,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-12",69.55,68.86,69.162,-0.096,-0.14,81800,{"date":1847,"open":1848,"high":1849,"low":1775,"close":1850,"change":1851,"percent_change":1740,"volume":1852,"transactions":9,"vwap":1850},"2025-11-11",68.92,69.369,69.258,0.156,62000,{"date":1854,"open":1444,"high":1101,"low":1444,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-10",69.102,1.242,1.83,53300,{"date":1860,"open":1861,"high":1450,"low":1862,"close":1496,"change":1863,"percent_change":411,"volume":1864,"transactions":9,"vwap":1496},"2025-11-07",67.7,67.113,-0.136,50100,{"date":1866,"open":1617,"high":1617,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1192,"transactions":9,"vwap":1868},"2025-11-06",67.85,67.996,-0.783,-1.14,{"date":1872,"open":1873,"high":1874,"low":1077,"close":1875,"change":1876,"percent_change":335,"volume":1877,"transactions":9,"vwap":1875},"2025-11-05",68.82,69.14,68.779,0.101,48800,{"date":1879,"open":1880,"high":1062,"low":1596,"close":1881,"change":1882,"percent_change":1883,"volume":1024,"transactions":9,"vwap":1881},"2025-11-04",68.59,68.678,-0.732,-1.05,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1071,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1071},"2025-11-03",69.66,69.312,0.066,0.1,42700,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":878,"percent_change":58,"volume":1896,"transactions":9,"vwap":1895},"2025-10-31",69.64,69.074997,69.344,67700,{"date":1898,"open":1899,"high":1899,"low":1833,"close":1900,"change":1901,"percent_change":577,"volume":1902,"transactions":9,"vwap":1900},"2025-10-30",69.61,69.104,-0.744,264500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-29",69.94,70.080002,69.5,69.848,0.134,0.19,90800,{"date":1913,"open":1057,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1223,"volume":1918,"transactions":9,"vwap":1916},"2025-10-28",69.865,69.38,69.714,0.396,80900,{"date":1920,"open":1056,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-27",69.35,69.025002,69.318,0.753,1.1,145700,{"date":1928,"open":1624,"high":1929,"low":1930,"close":1756,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1756},"2025-10-24",68.723,68.448,0.395,0.58,52700,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":701,"percent_change":1126,"volume":1939,"transactions":9,"vwap":1938},"2025-10-23",67.72,68.26,68.17,61300,{"date":1941,"open":1620,"high":1942,"low":1943,"close":1529,"change":450,"percent_change":1944,"volume":1877,"transactions":9,"vwap":1529},"2025-10-22",68.145,67.3,-0.86,{"date":1946,"open":1443,"high":1604,"low":1589,"close":1589,"change":1947,"percent_change":401,"volume":1948,"transactions":9,"vwap":1589},"2025-10-21",-0.194,3044100,{"date":1950,"open":1620,"high":1951,"low":1620,"close":1952,"change":1953,"percent_change":1110,"volume":1954,"transactions":9,"vwap":1952},"2025-10-20",68.555,68.494,0.604,30600,{"date":1956,"open":1957,"high":1474,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-17",67.23,67.22,67.89,0.407,0.6,52200,{"date":1964,"open":1965,"high":1443,"low":1475,"close":1808,"change":1966,"percent_change":1640,"volume":1967,"transactions":9,"vwap":1808},"2025-10-16",68.38,-0.533,185900,{"date":1969,"open":1694,"high":1672,"low":1970,"close":1971,"change":1972,"percent_change":1397,"volume":1973,"transactions":9,"vwap":1971},"2025-10-15",67.541,68.015999,0.356,3088800,{"date":1975,"open":1339,"high":1553,"low":1976,"close":1437,"change":1977,"percent_change":1485,"volume":1978,"transactions":9,"vwap":1437},"2025-10-14",66.82,-0.267,87400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1117,"volume":898,"transactions":9,"vwap":1984},"2025-10-13",67.64,67.97,67.589,67.927,1.038,{"date":1987,"open":1064,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-10",68.967,66.889,-1.678,-2.45,66700,{"date":1994,"open":1880,"high":1672,"low":1490,"close":1995,"change":808,"percent_change":1519,"volume":1996,"transactions":9,"vwap":1995},"2025-10-09",68.567,41500,{"date":1998,"open":1744,"high":1596,"low":1436,"close":1444,"change":133,"percent_change":1771,"volume":1178,"transactions":9,"vwap":1444},"2025-10-08",{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":692,"volume":1647,"transactions":9,"vwap":2004},"2025-10-07",68.31,68.434,68.0019989,68.16,-0.152,{"date":2007,"open":1554,"high":1490,"low":1473,"close":2008,"change":2009,"percent_change":1397,"volume":2010,"transactions":9,"vwap":2008},"2025-10-06",68.312,0.358,61600,{"date":2012,"open":1490,"high":1451,"low":1445,"close":2013,"change":2014,"percent_change":1485,"volume":2015,"transactions":9,"vwap":2013},"2025-10-03",67.954,-0.266,50600,{"date":2017,"open":1604,"high":1604,"low":2018,"close":2019,"change":2020,"percent_change":401,"volume":1697,"transactions":9,"vwap":2019},"2025-10-02",68.014999,68.22,-0.189,{"date":2022,"open":2023,"high":1077,"low":2024,"close":2025,"change":1613,"percent_change":58,"volume":2026,"transactions":9,"vwap":2025},"2025-10-01",67.95,67.624,68.409,51900,{"date":2028,"open":1305,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-09-30",68.2,67.597,68.173,0.398,0.59,57200,{"date":2036,"open":1982,"high":1681,"low":2037,"close":2038,"change":2039,"percent_change":1597,"volume":2040,"transactions":9,"vwap":2038},"2025-09-29",67.57,67.775,0.035,55800,{"date":2042,"open":1981,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-09-26",67.779,67.32,67.74,0.198,0.29,56100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":659,"volume":2056,"transactions":9,"vwap":2054},"2025-09-25",67.65,67.78,67.214,67.542,-0.388,47900,{"date":2058,"open":1566,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":411,"volume":2063,"transactions":9,"vwap":2061},"2025-09-24",68.157,67.661,67.93,-0.135,57400,{"date":2065,"open":1880,"high":2066,"low":2061,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-09-23",68.659,68.065002,-0.627,-0.91,97800,{"date":2072,"open":1776,"high":1588,"low":1776,"close":2073,"change":2074,"percent_change":354,"volume":2075,"transactions":9,"vwap":2073},"2025-09-22",68.692,0.252,59400,{"date":2077,"open":2078,"high":1624,"low":1692,"close":1443,"change":1168,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1443},"2025-09-19",68.14,0.81,53200,{"date":2082,"open":2029,"high":2083,"low":1496,"close":1959,"change":2084,"percent_change":858,"volume":2085,"transactions":9,"vwap":1959},"2025-09-18",68.318,-0.035,81100,{"date":2087,"open":1496,"high":1502,"low":2088,"close":2089,"change":2090,"percent_change":391,"volume":2091,"transactions":9,"vwap":2089},"2025-09-17",67.5,67.925,-0.009,37800,{"date":2093,"open":1704,"high":1553,"low":2094,"close":2095,"change":2096,"percent_change":440,"volume":741,"transactions":9,"vwap":2095},"2025-09-16",67.76,67.934,0.123,{"date":2098,"open":1782,"high":1496,"low":1782,"close":2099,"change":2100,"percent_change":1031,"volume":1367,"transactions":9,"vwap":2099},"2025-09-15",67.811,0.483,{"date":2102,"open":2103,"high":2104,"low":1304,"close":2105,"change":460,"percent_change":1606,"volume":2106,"transactions":9,"vwap":2105},"2025-09-12",67.080002,67.45,67.328,49100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":722,"volume":2114,"transactions":9,"vwap":2112},"2025-09-11",66.94,67.179,66.887,67.118,0.268,52600,{"date":2116,"open":2109,"high":2117,"low":2118,"close":1385,"change":2119,"percent_change":1238,"volume":2120,"transactions":9,"vwap":1385},"2025-09-10",67.059998,66.71,0.714,214200,{"date":2122,"open":2123,"high":1319,"low":2123,"close":1292,"change":1058,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1292},"2025-09-09",65.75,0.65,80300,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":1579,"volume":2132,"transactions":9,"vwap":2130},"2025-09-08",65.58,65.94,65.71,0.251,39500,{"date":2134,"open":1395,"high":1395,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1933,"transactions":9,"vwap":2136},"2025-09-05",65.17,65.459,-0.321,-0.49,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":2144,"percent_change":1925,"volume":2145,"transactions":9,"vwap":2142},"2025-09-04",65.35,65.78,65.292,0.717,85900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1278,"volume":2153,"transactions":9,"vwap":2151},"2025-09-03",64.95,65.18,64.79,65.063004,0.453,93000,{"date":2155,"open":2156,"high":1154,"low":2157,"close":1235,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1235},"2025-09-02",64.2,64.105,-0.257,-0.4,44800,{"date":2162,"open":2163,"high":2163,"low":1236,"close":2164,"change":2165,"percent_change":123,"volume":2166,"transactions":9,"vwap":2164},"2025-08-29",65.33,64.867,-0.539,48100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1606,"volume":2174,"transactions":9,"vwap":2172},"2025-08-28",65.22,65.45,65.040001,65.406,0.205,121200,{"date":2176,"open":1155,"high":2177,"low":1155,"close":2178,"change":2179,"percent_change":1740,"volume":2180,"transactions":9,"vwap":2178},"2025-08-27",65.23,65.201,0.151,127700,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":133,"percent_change":670,"volume":2085,"transactions":9,"vwap":2184},"2025-08-26",64.71,65.050003,{"date":2186,"open":1243,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-08-25",65.019997,64.73,-0.217,-0.33,187800,{"date":2193,"open":1163,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-08-22",65.016998,64.395,64.947,0.767,1.2,36000,{"date":2201,"open":1210,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-21",64.42,64.010002,64.18,-0.276,-0.43,130800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":363,"volume":2215,"transactions":9,"vwap":2213},"2025-08-20",64.47,64.54,63.952,64.456,-0.074,61900,{"date":2217,"open":2218,"high":2218,"low":2202,"close":2219,"change":1573,"percent_change":1944,"volume":2220,"transactions":9,"vwap":2219},"2025-08-19",65.11,64.53,90600,{"date":2222,"open":2223,"high":2218,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-08-18",65.029999,64.88,65.089996,0.109,0.17,205700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":890,"volume":2145,"transactions":9,"vwap":2234},"2025-08-15",65.13,65.14,64.915,64.981,0.164,{"date":2237,"open":1165,"high":2238,"low":1165,"close":2239,"change":2240,"percent_change":670,"volume":2241,"transactions":9,"vwap":2239},"2025-08-14",64.85,64.817,0.317,51100,{"date":2243,"open":2238,"high":2244,"low":2245,"close":2246,"change":1271,"percent_change":1562,"volume":2247,"transactions":9,"vwap":2246},"2025-08-13",64.94,64.43,64.5,172900,{"date":2249,"open":2250,"high":1235,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":1830,"transactions":9,"vwap":2252},"2025-08-12",64.31,64.099998,64.6,0.645,1.01,{"date":2256,"open":2203,"high":1210,"low":2257,"close":2258,"change":2259,"percent_change":549,"volume":2260,"transactions":9,"vwap":2258},"2025-08-11",63.905,63.955,0.075,69700,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-08-08",63.399,63.94,63.88,0.752,1.19,149700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1426,"volume":2276,"transactions":9,"vwap":2274},"2025-08-07",63.59,63.722,62.871,63.128,-0.322,74200,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":288,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-06",62.73,63.51,63.45,1.26,55400,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":401,"percent_change":1625,"volume":1390,"transactions":9,"vwap":2288},"2025-08-05",63.0099983,62.6,62.66,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-04",62.3,62.94,0.855,1.38,70500,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-01",62.5,61.925,62.084999,-0.906,-1.44,101000,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":1843,"percent_change":1562,"volume":2309,"transactions":9,"vwap":2308},"2025-07-31",63.89,62.91,62.991,72400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":391,"volume":2317,"transactions":9,"vwap":2315},"2025-07-30",63.17,63.29,62.851,63.087002,-0.004,44900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":227,"volume":2325,"transactions":9,"vwap":2323},"2025-07-29",63.41,63.465,63.060001,63.091,-0.329,160200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1519,"volume":2333,"transactions":9,"vwap":2331},"2025-07-28",63.459,63.543,63.27,63.42,0.082,42500,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":1606,"volume":2340,"transactions":9,"vwap":2338},"2025-07-25",63.21,63.44,63.338,0.194,32600,{"date":2342,"open":1188,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":391,"volume":1877,"transactions":9,"vwap":2345},"2025-07-24",63.25,63.080002,63.144,-0.006,{"date":2348,"open":2349,"high":2350,"low":2351,"close":1195,"change":747,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1195},"2025-07-23",62.77,63.18,62.735,0.69,107800,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":692,"percent_change":865,"volume":801,"transactions":9,"vwap":2359},"2025-07-22",62.75,62.79,62.63,62.72,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2292,"change":2364,"percent_change":373,"volume":2365,"transactions":9,"vwap":2292},"2025-07-21",62.71,63.166,0.246,45400,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1348,"volume":1367,"transactions":9,"vwap":2370},"2025-07-18",63,62.64,62.694,-0.261,{"date":2373,"open":2369,"high":2368,"low":2369,"close":2374,"change":1184,"percent_change":518,"volume":1647,"transactions":9,"vwap":2374},"2025-07-17",62.955,{"date":2376,"open":2377,"high":2279,"low":2378,"close":2379,"change":2380,"percent_change":701,"volume":2381,"transactions":9,"vwap":2379},"2025-07-16",62.585,62.38,62.682,0.286,119400,{"date":2383,"open":2356,"high":2356,"low":2378,"close":2384,"change":2385,"percent_change":411,"volume":2386,"transactions":9,"vwap":2384},"2025-07-15",62.396,-0.124,65500,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":185,"percent_change":873,"volume":2393,"transactions":9,"vwap":2392},"2025-07-14",62.43,62.617,62.335,62.52,72800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1016,"percent_change":2159,"volume":2400,"transactions":9,"vwap":2399},"2025-07-11",62.35,62.54,62.294,62.45,61700,{"date":2402,"open":2358,"high":2403,"low":2404,"close":2405,"change":1519,"percent_change":460,"volume":781,"transactions":9,"vwap":2405},"2025-07-10",62.78,62.46,62.7,{"date":2407,"open":2408,"high":2358,"low":2408,"close":2409,"change":2410,"percent_change":1397,"volume":2411,"transactions":9,"vwap":2409},"2025-07-09",62.31,62.57,0.327,49000,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":693,"volume":2418,"transactions":9,"vwap":2416},"2025-07-08",62.51,62.16,62.243,-0.187,58300,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2389,"change":659,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2389},"2025-07-07",62.68,62.25,-0.9,51500,{"date":2426,"open":2427,"high":2322,"low":2427,"close":2368,"change":984,"percent_change":904,"volume":2428,"transactions":9,"vwap":2368},"2025-07-03",62.65,37300,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2378,"change":1910,"percent_change":1606,"volume":1199,"transactions":9,"vwap":2378},"2025-07-02",62.18,62.44,{"date":2434,"open":2435,"high":2396,"low":2436,"close":2437,"change":2438,"percent_change":450,"volume":2439,"transactions":9,"vwap":2437},"2025-07-01",62.2,62.145,62.19,-0.37,67900,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":722,"percent_change":648,"volume":2446,"transactions":9,"vwap":2445},"2025-06-30",62.49,62.62,62.235,62.56,46300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2415,"change":977,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2415},"2025-06-27",61.96,62.34,61.832,0.48,38900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":133,"percent_change":1534,"volume":809,"transactions":9,"vwap":2459},"2025-06-26",61.72,61.93,61.638,61.86,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":165,"percent_change":363,"volume":2466,"transactions":9,"vwap":2465},"2025-06-25",61.53,61.77,61.41,61.54,663600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1278,"percent_change":597,"volume":2473,"transactions":9,"vwap":2472},"2025-06-24",61.33,61.69,61.31,61.61,109700,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":648,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-23",60.040001,60.985,60.91,1.06,91900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":693,"volume":2488,"transactions":9,"vwap":2486},"2025-06-20",60.77,60.8,60.121,60.27,-0.18,63800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1016,"percent_change":1348,"volume":2495,"transactions":9,"vwap":2494},"2025-06-18",60.74,61.043999,60.44,60.45,38100,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1348,"percent_change":1324,"volume":2502,"transactions":9,"vwap":2501},"2025-06-17",60.97,61.053001,60.63,60.7,89900,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":373,"percent_change":648,"volume":2015,"transactions":9,"vwap":2507},"2025-06-16",60.99,61.333,61.11,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":948,"volume":2515,"transactions":9,"vwap":2513},"2025-06-13",60.75,61.18,60.57,60.72,-0.68,109000,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":701,"percent_change":2522,"volume":2132,"transactions":9,"vwap":2521},"2025-06-12",61.32,61.439,60.94,61.4,0.75,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2520,"change":411,"percent_change":2190,"volume":2528,"transactions":9,"vwap":2520},"2025-06-11",61.37,61.39,60.79,70600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2532,"change":354,"percent_change":1007,"volume":2106,"transactions":9,"vwap":2532},"2025-06-10",60.82,61.14,60.775,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2483,"change":258,"percent_change":102,"volume":2539,"transactions":9,"vwap":2483},"2025-06-09",60.84,60.93,60.563,71200,{"date":2541,"open":2542,"high":2543,"low":2500,"close":2527,"change":648,"percent_change":2479,"volume":2544,"transactions":9,"vwap":2527},"2025-06-06",60.65,60.87,40000,{"date":2546,"open":2483,"high":2547,"low":2548,"close":2549,"change":1625,"percent_change":155,"volume":2550,"transactions":9,"vwap":2549},"2025-06-05",60.78,59.885,60.15,49500,{"date":2552,"open":2491,"high":2543,"low":2553,"close":2554,"change":469,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-06-04",60.49,60.59,0.02,213800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1606,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-06-03",60.4,60.64,60.285,60.58,0.51,37200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2486,"change":48,"percent_change":747,"volume":949,"transactions":9,"vwap":2486},"2025-06-02",59.75,60.32,59.58,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1889,"volume":2577,"transactions":9,"vwap":2575},"2025-05-30",59.755,60.09,59.348,60.0099983,0.06,76700,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":550,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-05-29",60.31,59.54,59.95,0.27,89500,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":411,"percent_change":2190,"volume":2591,"transactions":9,"vwap":2590},"2025-05-28",60.13,60.18,59.68,59.79,103400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2595,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2595},"2025-05-27",59.41,59.99,59.37,1.25,2.13,41100,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-23",58.55,59.049999,58.54,58.74,-0.45,-0.76,136600,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":2614,"percent_change":185,"volume":2615,"transactions":9,"vwap":2613},"2025-05-22",59.16,59.61,59.19,0.04,69800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-05-21",59.654,60.099998,59.103,59.15,-0.97,-1.61,56000,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2629,"change":1176,"percent_change":411,"volume":2630,"transactions":9,"vwap":2629},"2025-05-20",60.23,59.775,60.12,30900,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":258,"percent_change":102,"volume":2636,"transactions":9,"vwap":2635},"2025-05-19",59.52,60.35,60.24,290300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1771,"percent_change":288,"volume":2199,"transactions":9,"vwap":2642},"2025-05-16",60,60.29,59.84,60.26,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2590,"change":391,"percent_change":258,"volume":2648,"transactions":9,"vwap":2590},"2025-05-15",59.6,59.895,59.253,79800,{"date":2650,"open":2651,"high":2652,"low":2645,"close":2653,"change":2227,"percent_change":2047,"volume":2654,"transactions":9,"vwap":2653},"2025-05-14",59.85,59.91,59.8,284200,{"date":2656,"open":2657,"high":2658,"low":2647,"close":2659,"change":354,"percent_change":984,"volume":2660,"transactions":9,"vwap":2659},"2025-05-13",59.39,59.786,59.63,173200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":1382,"transactions":9,"vwap":2666},"2025-05-12",59.18,59.33,58.68,59.26,1.7,2.95,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":258,"percent_change":102,"volume":2675,"transactions":9,"vwap":2674},"2025-05-09",57.85,57.9,57.435,57.56,369400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1759,"percent_change":58,"volume":2682,"transactions":9,"vwap":2681},"2025-05-08",57.87,58.11,57.35,57.58,88700,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":890,"percent_change":518,"volume":2689,"transactions":9,"vwap":2688},"2025-05-07",57.37,57.61,56.99,57.38,46400,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2206,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-05-06",57.17,57.567,57.055,57.13,-0.75,90000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2674,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2674},"2025-05-05",57.48,57.938,57.45,-0.6,-1.03,71600,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-05-02",57.77,58.284,58.16,0.95,1.66,90100,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":955,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-05-01",57.5,57.735,57.18,57.21,0.88,92100,{"date":2723,"open":2724,"high":2725,"low":35,"close":2726,"change":1562,"percent_change":344,"volume":1574,"transactions":9,"vwap":2726},"2025-04-30",56.2,56.94,56.71,{"date":2728,"open":2729,"high":2725,"low":2729,"close":2730,"change":707,"percent_change":1932,"volume":1427,"transactions":9,"vwap":2730},"2025-04-29",56.32,56.86,{"date":39,"open":2732,"high":2733,"low":2734,"close":2735,"change":586,"percent_change":165,"volume":1144,"transactions":9,"vwap":2735},56.57,56.736,55.84,56.53,{"status":2737,"indices":2738,"watchlist":2777,"sectors":2799,"benchmarks":2848},"success",[2739,2746,2753,2759,2765,2771],{"symbol":2740,"name":2741,"price":2742,"change":2743,"pct_change":248,"is_up":2744,"sparkline":2745,"date":5},"SPX","S&P 500",7765.36,-36.41,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":2747,"name":2748,"price":2749,"change":2750,"pct_change":2751,"is_up":2744,"sparkline":2752,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":2754,"name":2755,"price":2756,"change":2757,"pct_change":1889,"is_up":11,"sparkline":2758,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":2760,"name":2761,"price":2762,"change":2763,"pct_change":538,"is_up":2744,"sparkline":2764,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":2766,"name":2767,"price":2768,"change":2769,"pct_change":858,"is_up":2744,"sparkline":2770,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":2772,"name":2773,"price":2774,"change":707,"pct_change":2775,"is_up":11,"sparkline":2776,"date":5},"VIX","CBOE VIX",15.41,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[2778,2785,2792],{"symbol":2779,"name":2780,"price":2781,"change":2782,"pct_change":2783,"is_up":2744,"sparkline":2784,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":2786,"name":2787,"price":2788,"change":2789,"pct_change":2790,"is_up":11,"sparkline":2791,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":2793,"name":2794,"price":2795,"change":2796,"pct_change":2797,"is_up":2744,"sparkline":2798,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[2800,2805,2809,2813,2817,2822,2827,2831,2835,2839,2843],{"name":2801,"etf":2802,"change":2803,"price":2804,"is_up":2744},"Technology","XLK",-1.79,197.78,{"name":2806,"etf":2807,"change":1110,"price":2808,"is_up":11},"Financials","XLF",54.23,{"name":2810,"etf":2811,"change":1485,"price":2812,"is_up":2744},"Healthcare","XLV",168.16,{"name":2814,"etf":2815,"change":1606,"price":2816,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":2818,"etf":2819,"change":2820,"price":2821,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":2823,"etf":2824,"change":2825,"price":2826,"is_up":11},"Energy","XLE",2.97,65.24,{"name":2828,"etf":2829,"change":707,"price":2830,"is_up":11},"Industrials","XLI",168.4,{"name":2832,"etf":2833,"change":2033,"price":2834,"is_up":11},"Materials","XLB",49.27,{"name":2836,"etf":2837,"change":2352,"price":2838,"is_up":11},"Real Estate","XLRE",40.85,{"name":2840,"etf":2841,"change":1177,"price":2842,"is_up":2744},"Utilities","XLU",41.07,{"name":2844,"etf":2845,"change":2846,"price":2847,"is_up":11},"Comm Services","XLC",0.73,112.07,[2849,2853,2858,2862],{"ticker":2850,"name":2851,"price":2852,"change":216,"is_up":2744},"SPY","SPDR S&P 500 ETF",773.97,{"ticker":2854,"name":2855,"price":2856,"change":2857,"is_up":2744},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":2859,"name":2860,"price":2861,"change":549,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":2863,"name":2864,"price":2865,"change":102,"is_up":2744},"IWM","iShares Russell 2000",277.63]