[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWFG":3,"homepage-market-summary":23,"stock-historical-IWFG":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IWFG","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},"NYLIM Winslow Focused Large Cap Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},56.23,55.9919,0.2381,0.43,379,56.28,44.809,1094.860339672,99.6,1009,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},40.75,3359,1225915.084918,37.59,"2025-04-22",[175,178,186,195,202,211,220,228,238,247,255,262,269,276,284,293,301,309,316,323,330,337,344,352,360,369,376,382,389,396,401,408,415,423,431,438,447,457,465,475,483,491,500,506,513,520,527,535,543,549,556,563,571,577,584,594,604,612,620,628,636,642,649,654,662,669,674,681,688,695,703,708,714,719,725,734,741,749,754,760,765,770,775,780,784,788,792,797,801,806,811,817,821,828,834,840,847,855,862,870,877,882,891,898,903,907,913,919,923,930,935,941,946,954,958,963,967,972,976,983,988,993,998,1003,1010,1015,1021,1029,1034,1040,1043,1048,1053,1060,1064,1069,1074,1079,1084,1089,1093,1098,1103,1106,1111,1116,1121,1128,1135,1140,1147,1152,1160,1167,1172,1179,1186,1193,1199,1204,1209,1213,1219,1224,1229,1233,1239,1244,1249,1254,1259,1262,1267,1271,1278,1282,1287,1291,1295,1300,1306,1313,1318,1322,1326,1331,1336,1343,1347,1353,1358,1364,1369,1373,1378,1384,1389,1394,1400,1408,1415,1422,1428,1434,1440,1445,1452,1459,1465,1470,1475,1481,1485,1490,1495,1501,1507,1513,1520,1525,1531,1535,1539,1546,1551,1556,1561,1566,1570,1577,1582,1587,1594,1598,1604,1612,1617,1624,1629,1632,1636,1642,1648,1652,1659,1666,1672,1677,1683,1687,1692,1696,1702,1707,1713,1718,1722,1726,1731,1737,1740,1745,1750,1759,1766,1772,1779,1783,1789,1793,1798,1802,1806,1810,1816,1823,1828,1832,1837,1842,1848,1855,1862,1868,1873,1877,1882,1886,1892,1896,1899,1906,1911,1917,1922,1927,1931,1935,1941,1945,1950,1955,1958,1964,1968,1972,1977,1979,1983,1987,1991,1995,1999,2002,2005,2008,2012,2016,2020,2024,2029,2033,2037,2041,2045,2050,2054,2059,2065,2069,2073,2078,2085,2089,2093,2097,2103,2109,2114,2118,2123,2128,2135,2139,2143,2148,2151,2157,2161,2165,2169,2173,2178,2183,2188,2194,2200,2205,2210,2213,2219,2223,2228,2235,2240],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},4,56.2323,{"date":179,"open":180,"high":180,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",56.09,0.1329,0.24,607.356,12,56.0875,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",56.13,55.859,0.1101,0.2,131,9,56.1301,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":176,"vwap":201},"2026-09-29",55.7489,0.0624,0.11,7,55.82,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",55.29,55.6865,-0.272,-0.49,426.553,19,55.3056,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",55.85,55.9585,0.4145,0.75,765,13,55.8689,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":145,"volume":225,"transactions":226,"vwap":227},"2026-09-24",55.17,55.544,0.1929,1611.27,17,55.2708,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",55.46,55.3,55.3511,-0.559,-1,1541.09,20,55.3366,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",55.99,55.9101,0.1851,0.33,429,11,55.9872,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",55.725,1.1792,2.16,49.286,10,55.1353,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":253,"transactions":260,"vwap":261},"2026-09-18",54.5458,0.5223,0.97,6,54.254,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":253,"vwap":268},"2026-09-17",54.0235,0.7765,1.46,15.278,53.9273,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":135,"volume":274,"transactions":200,"vwap":275},"2026-09-16",53.69,53.247,0.1722,281.093,53.6306,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":260,"vwap":283},"2026-09-15",53.02,53.0748,-0.3817,-0.71,182,53.0292,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":226,"vwap":292},"2026-09-14",53.21,53.61,53.4565,-0.6386,-1.18,1707.315,53.3788,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":193,"vwap":300},"2026-09-11",54.1,54.0951,0.4256,0.79,211,54.1047,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":253,"vwap":308},"2026-09-10",53.9,53.6695,-0.52,-0.96,239.279,53.8867,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":193,"vwap":315},"2026-09-09",54.1895,-0.3083,-0.57,9.092,54.2842,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":193,"vwap":322},"2026-09-08",54.4978,-0.1889,-0.35,9.292,54.6979,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":260,"vwap":329},"2026-09-04",54.6867,0.1153,0.21,8,54.7812,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":193,"vwap":336},"2026-09-03",54.5714,0.8368,1.56,25.274,54.4968,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":200,"vwap":343},"2026-09-02",53.7346,0.1524,0.28,8.093,53.662,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":184,"vwap":351},"2026-09-01",53.68,53.5822,-0.6654,-1.23,617,53.6807,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":184,"vwap":359},"2026-08-31",54.18,54.2476,-0.2775,-0.51,410.295,54.1848,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-28",54.54,54.5251,-0.4481,-0.82,229,21,54.5735,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":176,"vwap":375},"2026-08-27",54.9732,0.6814,1.26,3.273,54.8367,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":120,"volume":380,"transactions":253,"vwap":381},"2026-08-26",54.2918,0.2189,10.092,54.2132,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":387,"vwap":388},"2026-08-25",54.0729,0.2824,0.52,2,54,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":245,"vwap":395},"2026-08-24",53.7905,-0.4821,-0.89,10.296,53.7516,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":16,"volume":236,"transactions":260,"vwap":400},"2026-08-21",54.2726,0.2347,54.2515,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":328,"vwap":407},"2026-08-20",54.0379,-0.3456,-0.64,48.277,54.1775,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":253,"vwap":414},"2026-08-19",54.3835,-0.4525,-0.83,10.091,54.5169,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":200,"vwap":422},"2026-08-18",54.92,54.836,-1.2104,-2.16,124,54.9281,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":253,"vwap":430},"2026-08-17",56.135,56.0464,0.1064,0.19,115.534,56.1335,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":328,"vwap":437},"2026-08-14",55.94,0.0305,0.05,431,55.9411,{"date":439,"open":440,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-13",55.98,55.9095,0.3792,0.68,1297.267,57,55.9873,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-12",55.57,55.68,55.5303,0.5201,0.95,2668.089,22,55.6038,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":193,"vwap":464},"2026-08-11",55.24,55.0102,-0.1043,-0.19,810,55.2401,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",55.16,55.09,55.1145,-0.2931,-0.53,433.56,14,55.1361,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":184,"vwap":482},"2026-08-07",55.42,55.4076,0.1431,0.26,285.982162,55.436,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":328,"vwap":490},"2026-08-06",55.39,55.2645,-0.1484,-0.27,212,55.3862,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-05",55.87,55.4129,-0.009,-0.02,2625.089,82,55.7188,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":58,"transactions":176,"vwap":505},"2026-08-04",55.4219,1.2769,2.36,55.4192,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":245,"vwap":512},"2026-08-03",54.145,0.973,1.83,151.57,54.0846,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":260,"vwap":519},"2026-07-31",53.172,1.1545,2.22,7.890881,52.8559,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":200,"transactions":525,"vwap":526},"2026-07-30",52.0175,1.4212,2.81,5,51.8043,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":193,"vwap":534},"2026-07-29",51,50.5963,-0.7312,-1.42,296.097,51.0708,{"date":536,"open":537,"high":538,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":184,"vwap":542},"2026-07-28",50.99,51.3275,-0.5519,-1.06,411.07,50.9601,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":365,"volume":547,"transactions":184,"vwap":548},"2026-07-27",51.8794,-0.4263,22.590214,51.9084,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":253,"vwap":555},"2026-07-24",52.3057,-0.581,-1.1,16.04,52.7494,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":193,"vwap":562},"2026-07-23",52.8867,-0.8096,-1.51,15.04,52.8309,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":367,"vwap":570},"2026-07-22",53.81,53.6963,-0.1658,-0.31,645.545,53.7877,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":200,"transactions":200,"vwap":576},"2026-07-21",53.8621,0.7688,1.45,53.7697,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":135,"volume":582,"transactions":473,"vwap":583},"2026-07-20",53.17,53.0933,0.1676,630.299,53.1724,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-17",52.76,53.23,52.9257,-0.4337,-0.81,685,15,53.028,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-16",54.24,54.27,53.3594,-1.1977,-2.2,4094.324,35,54.1337,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":120,"volume":609,"transactions":610,"vwap":611},"2026-07-15",53.96,54.5571,0.2156,1452.091,16,54.2194,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":253,"vwap":619},"2026-07-14",54.03,54.3415,0.7284,1.36,421,54.1428,{"date":621,"open":622,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":610,"vwap":627},"2026-07-13",54.02,53.6131,-0.9719,-1.78,812.411661,53.8982,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":631},"2026-07-10",54.040001,54.585,53.89,0.517,0.96,600,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-09",54.068001,0.569,1.06,100,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-08",52.97,53.499,0.164,0.31,1600,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":641,"transactions":9,"vwap":651},"2026-07-07",53.335,-0.525,-0.97,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-06",53.93,53.78,53.86,0.734,1.38,1300,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-02",52.936,53.126,-0.778,-1.44,1500,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":641,"transactions":9,"vwap":671},"2026-07-01",53.904,-0.323,-0.6,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-30",54.099998,54.227,0.928,1.74,400,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-06-29",52.42,53.299,1.064,2.04,800,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":668,"transactions":9,"vwap":692},"2026-06-26",52.62,52.66,52.235,-0.686,-1.3,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-25",53.15,52.85,52.921,-0.029,-0.05,1200,{"date":704,"open":698,"high":705,"low":698,"close":705,"change":706,"percent_change":707,"volume":680,"transactions":9,"vwap":705},"2026-06-24",52.95,-0.212,-0.4,{"date":709,"open":710,"high":710,"low":711,"close":711,"change":712,"percent_change":713,"volume":702,"transactions":9,"vwap":711},"2026-06-23",53.32,53.162,-1.399,-2.56,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":641,"transactions":9,"vwap":716},"2026-06-22",54.561,-0.794,-1.43,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":680,"transactions":9,"vwap":722},"2026-06-18",55.02,55.355,1.003,1.85,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-17",54.85,55.11,54.32,54.352,-0.492,-0.9,5000,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-16",55.18,54.844,0.197,0.36,900,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":744},"2026-06-15",54.62,54.647,54.6,1.591,3,1800,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":641,"transactions":9,"vwap":751},"2026-06-12",53.056,0.378,0.72,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":759,"volume":635,"transactions":9,"vwap":757},"2026-06-11",51.76,52.678,0.927,1.79,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":420,"volume":764,"transactions":9,"vwap":762},"2026-06-10",51.751,-1.143,200,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":641,"transactions":9,"vwap":767},"2026-06-09",52.894,-0.373,-0.7,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":641,"transactions":9,"vwap":772},"2026-06-08",53.267,0.042,0.08,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":641,"transactions":9,"vwap":777},"2026-06-05",53.225,-1.623,-2.96,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":45,"volume":641,"transactions":9,"vwap":782},"2026-06-04",54.848,0.265,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":694,"volume":764,"transactions":9,"vwap":786},"2026-06-03",54.583,-0.717,{"date":789,"open":231,"high":231,"low":231,"close":231,"change":790,"percent_change":791,"volume":641,"transactions":9,"vwap":231},"2026-06-02",-0.25,-0.45,{"date":793,"open":230,"high":794,"low":230,"close":795,"change":120,"percent_change":31,"volume":796,"transactions":9,"vwap":795},"2026-06-01",55.73,55.55,20600,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":16,"volume":641,"transactions":9,"vwap":799},"2026-05-29",55.15,0.235,{"date":802,"open":362,"high":803,"low":362,"close":803,"change":804,"percent_change":575,"volume":805,"transactions":9,"vwap":803},"2026-05-28",54.915,0.783,700,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":641,"transactions":9,"vwap":808},"2026-05-27",54.132,-0.092,-0.17,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":635,"transactions":9,"vwap":814},"2026-05-26",54.11,54.224,0.348,0.65,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":773,"percent_change":774,"volume":668,"transactions":9,"vwap":820},"2026-05-22",54.080002,53.876,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":668,"transactions":9,"vwap":825},"2026-05-21",53.62,53.97,53.834,0.154,0.29,{"date":829,"open":830,"high":346,"low":831,"close":346,"change":832,"percent_change":833,"volume":167,"transactions":9,"vwap":346},"2026-05-20",53.56,53.52,0.521,0.98,{"date":835,"open":836,"high":101,"low":837,"close":837,"change":838,"percent_change":590,"volume":839,"transactions":9,"vwap":837},"2026-05-19",53.47,53.159,-0.435,1400,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":668,"transactions":9,"vwap":844},"2026-05-18",53.82,53.42,53.594,-0.246,-0.46,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-15",53.74,54.29,53.84,-0.703,-1.29,10500,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":668,"transactions":9,"vwap":859},"2026-05-14",54.47,54.57,54.543,0.555,1.03,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-13",53.85,54.049999,53.988,0.559,1.05,2500,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":568,"volume":876,"transactions":9,"vwap":874},"2026-05-12",53.46,52.955,53.429,-0.166,9200,{"date":878,"open":823,"high":879,"low":880,"close":880,"change":881,"percent_change":105,"volume":635,"transactions":9,"vwap":880},"2026-05-11",53.735,53.595,-0.004,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-08",53.55,54.39,53.53,53.599,0.245,0.46,48600,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-07",53.76,53.354,-0.129,-0.24,300,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":641,"transactions":9,"vwap":900},"2026-05-06",53.483,1.017,1.94,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":428,"percent_change":739,"volume":839,"transactions":9,"vwap":906},"2026-05-05",52.57,52.466,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":488,"volume":702,"transactions":9,"vwap":911},"2026-05-04",52.38,52.16,52.276,-0.139,{"date":914,"open":915,"high":905,"low":915,"close":916,"change":917,"percent_change":739,"volume":918,"transactions":9,"vwap":916},"2026-05-01",52.29,52.415,0.188,19700,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":145,"volume":641,"transactions":9,"vwap":921},"2026-04-30",52.227,0.182,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":687,"transactions":9,"vwap":927},"2026-04-29",52.15,51.93,52.044998,-0.194,-0.37,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":641,"transactions":9,"vwap":932},"2026-04-28",52.239,-0.628,-1.19,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":764,"transactions":9,"vwap":938},"2026-04-27",52.35,52.867,0.061,0.12,{"date":942,"open":698,"high":698,"low":943,"close":943,"change":944,"percent_change":945,"volume":897,"transactions":9,"vwap":943},"2026-04-24",52.806,0.613,1.17,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-23",52.6,51.87,52.193,-0.482,-0.92,1700,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":387,"volume":641,"transactions":9,"vwap":956},"2026-04-22",52.675,1.033,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":641,"transactions":9,"vwap":960},"2026-04-21",51.642,-0.408,-0.78,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":488,"volume":641,"transactions":9,"vwap":965},"2026-04-20",52.049999,-0.141,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":971,"volume":641,"transactions":9,"vwap":969},"2026-04-17",52.191,0.88,1.72,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":701,"percent_change":975,"volume":641,"transactions":9,"vwap":974},"2026-04-16",51.311,-0.1,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":981,"percent_change":982,"volume":687,"transactions":9,"vwap":979},"2026-04-15",51.07,51.361,51.060001,0.694,1.37,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":641,"transactions":9,"vwap":985},"2026-04-14",50.667,0.818,1.64,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":641,"transactions":9,"vwap":990},"2026-04-13",49.849,0.652,1.33,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":889,"volume":702,"transactions":9,"vwap":996},"2026-04-10",49.23,49.197,0.223,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":815,"percent_change":753,"volume":635,"transactions":9,"vwap":1002},"2026-04-09",48.49,48.98,48.974,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-08",48.9,48.626,1.325,2.8,3200,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":641,"transactions":9,"vwap":1012},"2026-04-07",47.301,0.128,0.27,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":680,"transactions":9,"vwap":1018},"2026-04-06",47.049999,47.173,0.195,0.42,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1024,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1024},"2026-04-02",46.82,46.978,46.8,-0.016,-0.03,2300,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":641,"transactions":9,"vwap":1031},"2026-04-01",46.994,0.529,1.14,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":641,"transactions":9,"vwap":1037},"2026-03-31",46.32,46.465,1.656,3.7,{"date":1041,"open":19,"high":19,"low":19,"close":19,"change":1042,"percent_change":357,"volume":641,"transactions":9,"vwap":19},"2026-03-30",-0.229,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":641,"transactions":9,"vwap":1045},"2026-03-27",45.037998,-1.096,-2.38,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":641,"transactions":9,"vwap":1050},"2026-03-26",46.134,-1.151,-2.43,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":1058,"percent_change":1059,"volume":897,"transactions":9,"vwap":1056},"2026-03-25",47.25,47.285,47.235,0.303,0.64,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":65,"volume":641,"transactions":9,"vwap":1062},"2026-03-24",46.982,-0.515,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":641,"transactions":9,"vwap":1066},"2026-03-23",47.497,0.825,1.77,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":641,"transactions":9,"vwap":1071},"2026-03-20",46.672,-0.955,-2.01,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":641,"transactions":9,"vwap":1076},"2026-03-19",47.627,-0.126,-0.26,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":641,"transactions":9,"vwap":1081},"2026-03-18",47.753,-0.708,-1.46,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":641,"transactions":9,"vwap":1086},"2026-03-17",48.461,0.064,0.13,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":660,"volume":641,"transactions":9,"vwap":1091},"2026-03-16",48.397,0.661,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":641,"transactions":9,"vwap":1095},"2026-03-13",47.736,-0.659,-1.36,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":641,"transactions":9,"vwap":1100},"2026-03-12",48.395,-0.853,-1.73,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":701,"percent_change":975,"volume":641,"transactions":9,"vwap":1105},"2026-03-11",49.248,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":641,"transactions":9,"vwap":1108},"2026-03-10",49.298,-0.138,-0.28,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":992,"volume":740,"transactions":9,"vwap":1114},"2026-03-09",48.42,49.436,0.649,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":560,"volume":748,"transactions":9,"vwap":1119},"2026-03-06",49.099998,48.787,-0.748,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":1126,"percent_change":1127,"volume":740,"transactions":9,"vwap":1124},"2026-03-05",49.46,49.535,49.13,-0.046,-0.09,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":687,"transactions":9,"vwap":1132},"2026-03-04",49.65,49.71,49.581,0.436,0.89,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":732,"volume":635,"transactions":9,"vwap":1138},"2026-03-03",49.11,49.145,-0.444,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":839,"transactions":9,"vwap":1144},"2026-03-02",48.59,49.69,49.589,0.238,0.48,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":553,"volume":635,"transactions":9,"vwap":1150},"2026-02-27",49.35,49.351,-0.55,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-02-26",50,49.48,49.901,-0.541,-1.07,6800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1032,"percent_change":640,"volume":1166,"transactions":9,"vwap":1165},"2026-02-25",50.36,50.45,50.35,50.442,2700,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":82,"volume":897,"transactions":9,"vwap":1170},"2026-02-24",49.78,49.913,0.506,{"date":1173,"open":1154,"high":1154,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-23",49.4,49.407,-0.739,-1.47,2100,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1134,"volume":1185,"transactions":9,"vwap":1183},"2026-02-20",49.97,50.16,50.146,0.444,1100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":1192,"volume":661,"transactions":9,"vwap":1189},"2026-02-19",49.56,49.702,49.55,-0.11,-0.22,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":110,"volume":635,"transactions":9,"vwap":1197},"2026-02-18",49.5,50.0099983,49.812,0.557,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":641,"transactions":9,"vwap":1201},"2026-02-17",49.255,0.301,0.61,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":641,"transactions":9,"vwap":1206},"2026-02-13",48.954,-0.267,-0.54,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":420,"volume":641,"transactions":9,"vwap":1211},"2026-02-12",49.221,-1.088,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":764,"transactions":9,"vwap":1216},"2026-02-11",50.41,50.309,-0.15,-0.3,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":641,"transactions":9,"vwap":1221},"2026-02-10",50.459,-0.021,-0.04,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":764,"transactions":9,"vwap":1226},"2026-02-09",50.48,0.611,1.23,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":686,"volume":641,"transactions":9,"vwap":1231},"2026-02-06",49.869,0.995,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":680,"transactions":9,"vwap":1236},"2026-02-05",48.97,48.874,-1.022,-2.05,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":641,"transactions":9,"vwap":1241},"2026-02-04",49.896,-0.514,-1.02,{"date":1245,"open":1246,"high":1215,"low":1246,"close":1215,"change":1247,"percent_change":1248,"volume":680,"transactions":9,"vwap":1215},"2026-02-03",50.02,-1.392,-2.69,{"date":1250,"open":965,"high":965,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":764,"transactions":9,"vwap":1251},"2026-02-02",51.802,0.114,0.22,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":732,"volume":764,"transactions":9,"vwap":1257},"2026-01-30",51.66,51.688,-0.469,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":233,"percent_change":540,"volume":641,"transactions":9,"vwap":1261},"2026-01-29",52.157,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":641,"transactions":9,"vwap":1264},"2026-01-28",52.716,0.013,0.02,{"date":1268,"open":586,"high":586,"low":1269,"close":1269,"change":1270,"percent_change":816,"volume":764,"transactions":9,"vwap":1269},"2026-01-27",52.703,0.342,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":661,"transactions":9,"vwap":1275},"2026-01-26",52.485,52.5,52.361,0.291,0.56,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1059,"volume":641,"transactions":9,"vwap":1280},"2026-01-23",52.07,0.332,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":641,"transactions":9,"vwap":1284},"2026-01-22",51.738,0.437,0.85,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":889,"volume":641,"transactions":9,"vwap":1289},"2026-01-21",51.301,0.234,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":532,"percent_change":1294,"volume":641,"transactions":9,"vwap":1293},"2026-01-20",51.067001,-2.71,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":641,"transactions":9,"vwap":1297},"2026-01-16",52.487,0.037,0.07,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":-6,"volume":1305,"transactions":9,"vwap":1303},"2026-01-15",52.79,52.45,-0.001,4000,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":680,"transactions":9,"vwap":1310},"2026-01-14",52.46,52.18,52.451,-0.937,-1.76,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":764,"transactions":9,"vwap":1315},"2026-01-13",53.388,-0.347,-0.65,{"date":1319,"open":1320,"high":879,"low":1320,"close":879,"change":1321,"percent_change":1266,"volume":764,"transactions":9,"vwap":879},"2026-01-12",53.59,0.009,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1252,"percent_change":327,"volume":635,"transactions":9,"vwap":1325},"2026-01-09",53.777,53.726,{"date":1327,"open":1328,"high":1328,"low":831,"close":1329,"change":1330,"percent_change":412,"volume":764,"transactions":9,"vwap":1329},"2026-01-08",53.64,53.612,-0.449,{"date":1332,"open":813,"high":813,"low":1333,"close":1334,"change":1335,"percent_change":135,"volume":897,"transactions":9,"vwap":1334},"2026-01-07",54.060001,54.061001,0.173,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-01-06",53.29,53.888,0.595,1.12,500,{"date":1344,"open":872,"high":884,"low":1345,"close":1345,"change":1346,"percent_change":145,"volume":680,"transactions":9,"vwap":1345},"2026-01-05",53.293,0.186,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":897,"transactions":9,"vwap":1350},"2026-01-02",53.44,53.107,-0.366,-0.68,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":641,"transactions":9,"vwap":1355},"2025-12-31",53.473,-0.374,-0.69,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1191,"volume":897,"transactions":9,"vwap":1362},"2025-12-30",53.88,53.94,53.847,-0.061,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":207,"volume":687,"transactions":9,"vwap":1367},"2025-12-29",53.79,53.908,-0.268,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":191,"volume":641,"transactions":9,"vwap":1371},"2025-12-26",54.176,0.107,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":641,"transactions":9,"vwap":1375},"2025-12-24",54.069,0.083,0.15,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":764,"transactions":9,"vwap":1381},"2025-12-23",53.667,53.986,0.372,0.69,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":641,"transactions":9,"vwap":1386},"2025-12-22",53.614,0.292,0.55,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":641,"transactions":9,"vwap":1391},"2025-12-19",53.322,0.739,1.41,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":75,"volume":687,"transactions":9,"vwap":1398},"2025-12-18",52.52,52.63,52.583,0.697,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-12-17",52.22,52.26,51.886,-0.972,-1.84,2400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":1414,"volume":748,"transactions":9,"vwap":1411},"2025-12-16",52.81,52.858,52.4,0.236,0.45,{"date":1416,"open":1417,"high":1418,"low":948,"close":1419,"change":1420,"percent_change":1421,"volume":648,"transactions":9,"vwap":1419},"2025-12-15",52.67,52.7,52.622,-0.42,-0.79,{"date":1423,"open":872,"high":872,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":748,"transactions":9,"vwap":1425},"2025-12-12",52.88,53.042,-1.105,-2.04,{"date":1429,"open":346,"high":1430,"low":346,"close":1431,"change":1432,"percent_change":1433,"volume":748,"transactions":9,"vwap":1431},"2025-12-11",54.19,54.147,-0.175,-0.32,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1437,"change":1439,"percent_change":1014,"volume":805,"transactions":9,"vwap":1437},"2025-12-10",54.2,54.322,54.055,0.147,{"date":1441,"open":354,"high":354,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":764,"transactions":9,"vwap":1442},"2025-12-09",54.175,0.097,0.18,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":167,"transactions":9,"vwap":1449},"2025-12-08",54.22,53.99,54.077999,-0.087,-0.16,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1342,"transactions":9,"vwap":1456},"2025-12-05",54.4,54.034,54.165,0.219,0.41,{"date":1460,"open":864,"high":606,"low":1461,"close":1462,"change":1463,"percent_change":701,"volume":1464,"transactions":9,"vwap":1462},"2025-12-04",53.72,53.946,-0.026,4700,{"date":1466,"open":656,"high":622,"low":656,"close":1467,"change":1468,"percent_change":1469,"volume":1185,"transactions":9,"vwap":1467},"2025-12-03",53.972,-0.156,-0.29,{"date":1471,"open":850,"high":1472,"low":632,"close":1473,"change":1474,"percent_change":216,"volume":687,"transactions":9,"vwap":1473},"2025-12-02",54.31,54.128,0.401,{"date":1476,"open":657,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":805,"transactions":9,"vwap":1478},"2025-12-01",54.0099983,53.727,-0.338,-0.63,{"date":1482,"open":1477,"high":1483,"low":1477,"close":1483,"change":1484,"percent_change":827,"volume":641,"transactions":9,"vwap":1483},"2025-11-28",54.064999,0.158,{"date":1486,"open":1487,"high":630,"low":1487,"close":1488,"change":1489,"percent_change":443,"volume":680,"transactions":9,"vwap":1488},"2025-11-26",53.83,53.907,0.366,{"date":1491,"open":1492,"high":1493,"low":1412,"close":1493,"change":1494,"percent_change":833,"volume":687,"transactions":9,"vwap":1493},"2025-11-25",52.43,53.541,0.522,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1342,"transactions":9,"vwap":1498},"2025-11-24",52.41,53.019001,1.213,2.34,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1335,"percent_change":1506,"volume":687,"transactions":9,"vwap":1505},"2025-11-21",51.27,52.389,51.806,0.34,{"date":1508,"open":893,"high":893,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1342,"transactions":9,"vwap":1510},"2025-11-20",51.53,51.633,-1.187,-2.25,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1342,"transactions":9,"vwap":1517},"2025-11-19",53.14,52.75,52.82,0.365,0.7,{"date":1521,"open":925,"high":948,"low":925,"close":1522,"change":1523,"percent_change":1524,"volume":680,"transactions":9,"vwap":1522},"2025-11-18",52.455,-0.483,-0.91,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":897,"transactions":9,"vwap":1528},"2025-11-17",53.28,52.938,-0.549,-1.03,{"date":1532,"open":579,"high":1533,"low":579,"close":1533,"change":1376,"percent_change":1534,"volume":680,"transactions":9,"vwap":1533},"2025-11-14",53.487,0.16,{"date":1536,"open":729,"high":729,"low":1537,"close":1537,"change":1538,"percent_change":1238,"volume":764,"transactions":9,"vwap":1537},"2025-11-13",53.404,-1.12,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":680,"transactions":9,"vwap":1543},"2025-11-12",54.59,54.46,54.524,-0.043,-0.08,{"date":1547,"open":1548,"high":1549,"low":850,"close":1549,"change":1550,"percent_change":320,"volume":897,"transactions":9,"vwap":1549},"2025-11-11",54.42,54.567,-0.193,{"date":1552,"open":1454,"high":1553,"low":1454,"close":1553,"change":1554,"percent_change":1555,"volume":897,"transactions":9,"vwap":1553},"2025-11-10",54.76,1.256,2.35,{"date":1557,"open":644,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":1451,"volume":805,"transactions":9,"vwap":1558},"2025-11-07",53.504,52.56,-0.086,{"date":1562,"open":1563,"high":1563,"low":1320,"close":1320,"change":1564,"percent_change":1565,"volume":680,"transactions":9,"vwap":1320},"2025-11-06",53.98,-1.029,-1.88,{"date":1567,"open":1553,"high":1568,"low":1569,"close":1569,"change":1088,"percent_change":182,"volume":805,"transactions":9,"vwap":1569},"2025-11-05",54.94,54.619,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":897,"transactions":9,"vwap":1574},"2025-11-04",54.84,55.080002,54.489,-0.999,-1.8,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":115,"volume":897,"transactions":9,"vwap":1580},"2025-11-03",55.67,55.488,0.139,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":120,"volume":687,"transactions":9,"vwap":1585},"2025-10-31",55.75,55.349,0.222,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":839,"transactions":9,"vwap":1591},"2025-10-30",55.33,55.12,55.127,-1.025,-1.83,{"date":1595,"open":18,"high":18,"low":1596,"close":1596,"change":1597,"percent_change":1458,"volume":680,"transactions":9,"vwap":1596},"2025-10-29",56.152,0.228,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":1134,"volume":1185,"transactions":9,"vwap":1601},"2025-10-28",55.63,55.924,55.59,0.494,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1028,"transactions":9,"vwap":1609},"2025-10-27",55.32,55.44,55.21,55.43,0.764,1.4,{"date":1613,"open":743,"high":1614,"low":743,"close":1615,"change":1616,"percent_change":259,"volume":648,"transactions":9,"vwap":1615},"2025-10-24",54.71,54.666,0.527,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":680,"transactions":9,"vwap":1621},"2025-10-23",54.029999,54.14,54.139,0.5,0.93,{"date":1625,"open":388,"high":388,"low":823,"close":1626,"change":1627,"percent_change":1628,"volume":635,"transactions":9,"vwap":1626},"2025-10-22",53.639,-0.261,-0.48,{"date":1630,"open":303,"high":303,"low":303,"close":303,"change":1631,"percent_change":182,"volume":897,"transactions":9,"vwap":303},"2025-10-21",0.129,{"date":1633,"open":1328,"high":842,"low":1328,"close":1634,"change":1616,"percent_change":1635,"volume":897,"transactions":9,"vwap":1634},"2025-10-20",53.771,0.99,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":1641,"percent_change":135,"volume":635,"transactions":9,"vwap":1639},"2025-10-17",52.99,53.244,52.78,0.17,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":929,"volume":1185,"transactions":9,"vwap":1646},"2025-10-16",53.65,52.87,53.074001,-0.196,{"date":1649,"open":849,"high":849,"low":1650,"close":1651,"change":922,"percent_change":1506,"volume":953,"transactions":9,"vwap":1651},"2025-10-15",53.24,53.27,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":635,"transactions":9,"vwap":1656},"2025-10-14",53.25,53.075001,53.088001,-0.624,-1.16,{"date":1660,"open":101,"high":1661,"low":101,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-10-13",53.77,53.712,1.156,2.2,5600,{"date":1667,"open":1360,"high":1360,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1185,"transactions":9,"vwap":1669},"2025-10-10",52.55,52.556,-1.788,-3.29,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":115,"volume":897,"transactions":9,"vwap":1675},"2025-10-09",54.25,54.344,0.135,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":740,"transactions":9,"vwap":1680},"2025-10-08",54.09,54.209,0.617,1.15,{"date":1684,"open":656,"high":656,"low":1685,"close":1685,"change":1686,"percent_change":281,"volume":897,"transactions":9,"vwap":1685},"2025-10-07",53.592,-0.383,{"date":1688,"open":851,"high":819,"low":565,"close":1689,"change":1690,"percent_change":1691,"volume":635,"transactions":9,"vwap":1689},"2025-10-06",53.975,0.255,0.47,{"date":1693,"open":1366,"high":1366,"low":1461,"close":1461,"change":1694,"percent_change":1695,"volume":897,"transactions":9,"vwap":1461},"2025-10-03",-0.078,-0.14,{"date":1697,"open":1698,"high":851,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":680,"transactions":9,"vwap":1699},"2025-10-02",53.7,53.798,0.237,0.44,{"date":1703,"open":710,"high":1704,"low":710,"close":1705,"change":1706,"percent_change":1014,"volume":687,"transactions":9,"vwap":1705},"2025-10-01",53.63,53.561,0.145,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":140,"volume":1712,"transactions":9,"vwap":1710},"2025-09-30",53.07,53.416,0.204,660100,{"date":1714,"open":1715,"high":886,"low":1716,"close":1716,"change":1717,"percent_change":827,"volume":702,"transactions":9,"vwap":1716},"2025-09-29",53.4,53.212,0.155,{"date":1719,"open":1720,"high":1709,"low":1720,"close":1721,"change":1376,"percent_change":1534,"volume":805,"transactions":9,"vwap":1721},"2025-09-26",52.92,53.056999,{"date":1723,"open":1424,"high":1724,"low":1424,"close":1724,"change":1725,"percent_change":1421,"volume":805,"transactions":9,"vwap":1724},"2025-09-25",52.974,-0.421,{"date":1727,"open":1328,"high":1644,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":1178,"transactions":9,"vwap":1728},"2025-09-24",53.395,-0.315,-0.59,{"date":1732,"open":1733,"high":1733,"low":1704,"close":1734,"change":1735,"percent_change":1736,"volume":648,"transactions":9,"vwap":1734},"2025-09-23",54.16,53.71,-0.814,-1.49,{"date":1738,"open":1563,"high":1543,"low":1563,"close":1543,"change":1739,"percent_change":1388,"volume":897,"transactions":9,"vwap":1543},"2025-09-22",0.298,{"date":1741,"open":1477,"high":1742,"low":1448,"close":1742,"change":1743,"percent_change":1744,"volume":680,"transactions":9,"vwap":1742},"2025-09-19",54.226,0.461,0.86,{"date":1746,"open":1320,"high":388,"low":830,"close":1747,"change":1748,"percent_change":1286,"volume":1749,"transactions":9,"vwap":1747},"2025-09-18",53.765,0.453,2600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-09-17",53.161,53.38,53.13,53.312,-0.359,-0.67,21200,{"date":1760,"open":346,"high":346,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-09-16",53.67,53.671,-0.114,-0.21,2800,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":16,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-09-15",53.5,53.785,0.81,93800,{"date":1773,"open":1774,"high":1715,"low":1775,"close":1776,"change":1777,"percent_change":1433,"volume":1778,"transactions":9,"vwap":1776},"2025-09-12",53.37,53.33,53.355,-0.172,3500,{"date":1780,"open":886,"high":1761,"low":1781,"close":1781,"change":1027,"percent_change":1782,"volume":635,"transactions":9,"vwap":1781},"2025-09-11",53.527,-0.06,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":110,"volume":953,"transactions":9,"vwap":1787},"2025-09-10",53.565,53.508,53.557,0.601,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":428,"volume":764,"transactions":9,"vwap":1791},"2025-09-09",52.956,0.102,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1603,"percent_change":1797,"volume":680,"transactions":9,"vwap":1796},"2025-09-08",52.94,52.854,0.94,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1077,"percent_change":896,"volume":702,"transactions":9,"vwap":1801},"2025-09-05",52.51,52.36,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1388,"percent_change":640,"volume":805,"transactions":9,"vwap":1805},"2025-09-04",52.0099983,52.486,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":105,"volume":641,"transactions":9,"vwap":1808},"2025-09-03",51.936,-0.007,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":680,"transactions":9,"vwap":1813},"2025-09-02",51.28,51.943,-0.377,-0.72,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":718,"volume":687,"transactions":9,"vwap":1821},"2025-08-29",52.24,52.331,52.2,52.32,-0.76,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":641,"transactions":9,"vwap":1825},"2025-08-28",53.080002,0.561,1.07,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":182,"volume":641,"transactions":9,"vwap":1830},"2025-08-27",52.519,0.124,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":1691,"volume":805,"transactions":9,"vwap":1835},"2025-08-26",52.13,52.395,0.243,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1841,"change":912,"percent_change":488,"volume":1028,"transactions":9,"vwap":1841},"2025-08-25",52.345,52.439,52.152,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":897,"transactions":9,"vwap":1845},"2025-08-22",52.33,52.291,0.631,1.22,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1256,"change":1853,"percent_change":791,"volume":1854,"transactions":9,"vwap":1256},"2025-08-21",51.79,51.885,51.59,-0.233,3400,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-08-20",51.41,51.893,-0.122,-0.23,24400,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":680,"transactions":9,"vwap":1865},"2025-08-19",52.040001,52.014999,-0.864,-1.63,{"date":1869,"open":1516,"high":1870,"low":1871,"close":1870,"change":1872,"percent_change":1377,"volume":740,"transactions":9,"vwap":1870},"2025-08-18",52.879,52.733,0.077,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1876,"percent_change":462,"volume":641,"transactions":9,"vwap":1875},"2025-08-15",52.802,-0.102,{"date":1878,"open":1879,"high":1880,"low":1302,"close":1880,"change":1881,"percent_change":145,"volume":897,"transactions":9,"vwap":1880},"2025-08-14",52.83,52.904,0.183,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":790,"volume":641,"transactions":9,"vwap":1884},"2025-08-13",52.721,-0.134,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":216,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-08-12",52.69,52.855,1.44,47600,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1208,"volume":641,"transactions":9,"vwap":1894},"2025-08-11",52.105,-0.284,{"date":1897,"open":1504,"high":1504,"low":1504,"close":1504,"change":1898,"percent_change":1506,"volume":641,"transactions":9,"vwap":1504},"2025-08-08",0.176,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1904,"percent_change":1905,"volume":167,"transactions":9,"vwap":1902},"2025-08-07",52.099998,52.213,52.060001,-0.461,-0.88,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":992,"volume":635,"transactions":9,"vwap":1909},"2025-08-06",52.68,52.674,0.693,{"date":1912,"open":1804,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":1342,"transactions":9,"vwap":1914},"2025-08-05",52.02,51.981,-0.488,-0.93,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":641,"transactions":9,"vwap":1919},"2025-08-04",52.469,0.866,1.68,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":897,"transactions":9,"vwap":1924},"2025-08-01",51.603,-1.229,-2.33,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1014,"volume":641,"transactions":9,"vwap":1929},"2025-07-31",52.832,0.142,{"date":1932,"open":1418,"high":1933,"low":1888,"close":1888,"change":1934,"percent_change":435,"volume":897,"transactions":9,"vwap":1888},"2025-07-30",52.72,0.026,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":953,"transactions":9,"vwap":1938},"2025-07-29",53.39,52.664,-0.396,-0.75,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":739,"volume":641,"transactions":9,"vwap":1943},"2025-07-28",53.060001,0.191,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1622,"volume":1009,"transactions":9,"vwap":1948},"2025-07-25",52.89,52.869,0.261,{"date":1951,"open":690,"high":690,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":897,"transactions":9,"vwap":1952},"2025-07-24",52.608,0.324,0.62,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1413,"percent_change":1414,"volume":764,"transactions":9,"vwap":1957},"2025-07-23",52.284,{"date":1959,"open":1834,"high":1834,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-07-22",52.048,-0.419,-0.8,48800,{"date":1965,"open":1933,"high":1933,"low":1966,"close":1966,"change":1967,"percent_change":1266,"volume":1028,"transactions":9,"vwap":1966},"2025-07-21",52.467,0.01,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1217,"volume":764,"transactions":9,"vwap":1970},"2025-07-18",52.457,-0.077,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":1623,"volume":897,"transactions":9,"vwap":1975},"2025-07-17",52.569,52.534,0.486,{"date":1978,"open":1960,"high":1960,"low":1960,"close":1960,"change":774,"percent_change":1377,"volume":641,"transactions":9,"vwap":1960},"2025-07-16",{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":199,"volume":641,"transactions":9,"vwap":1981},"2025-07-15",51.968,0.057,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":428,"volume":641,"transactions":9,"vwap":1985},"2025-07-14",51.911,0.098,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":706,"percent_change":1990,"volume":641,"transactions":9,"vwap":1989},"2025-07-11",51.813,-0.41,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":488,"volume":641,"transactions":9,"vwap":1993},"2025-07-10",52.025002,-0.143,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":298,"volume":641,"transactions":9,"vwap":1997},"2025-07-09",52.168,0.407,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":1217,"percent_change":1469,"volume":641,"transactions":9,"vwap":2001},"2025-07-08",51.761,{"date":2003,"open":1985,"high":1985,"low":1985,"close":1985,"change":2004,"percent_change":1208,"volume":764,"transactions":9,"vwap":1985},"2025-07-07",-0.282,{"date":2006,"open":950,"high":950,"low":950,"close":950,"change":2007,"percent_change":373,"volume":641,"transactions":9,"vwap":950},"2025-07-03",0.648,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":1458,"volume":641,"transactions":9,"vwap":2010},"2025-07-02",51.545,0.211,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":1657,"percent_change":2015,"volume":641,"transactions":9,"vwap":2014},"2025-07-01",51.334,-1.2,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":1414,"percent_change":2019,"volume":764,"transactions":9,"vwap":2018},"2025-06-30",51.958,0.87,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":1388,"volume":641,"transactions":9,"vwap":2022},"2025-06-27",51.508,0.281,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":764,"transactions":9,"vwap":2026},"2025-06-26",51.227,0.646,1.28,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":243,"volume":641,"transactions":9,"vwap":2031},"2025-06-25",50.581,0.165,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":971,"volume":764,"transactions":9,"vwap":2035},"2025-06-24",50.416,0.853,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":861,"volume":641,"transactions":9,"vwap":2039},"2025-06-23",49.563,0.505,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":928,"percent_change":2044,"volume":764,"transactions":9,"vwap":2043},"2025-06-20",49.057999,-0.39,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":1695,"volume":641,"transactions":9,"vwap":2048},"2025-06-18",49.44,49.252,-0.069,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":281,"volume":641,"transactions":9,"vwap":2052},"2025-06-17",49.321,-0.352,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":641,"transactions":9,"vwap":2056},"2025-06-16",49.673,0.682,1.39,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":1342,"transactions":9,"vwap":2062},"2025-06-13",49.16,48.991,-0.66,-1.33,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":1414,"volume":764,"transactions":9,"vwap":2067},"2025-06-12",49.651,0.224,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":1299,"volume":641,"transactions":9,"vwap":2071},"2025-06-11",49.427,0.034,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":428,"volume":1342,"transactions":9,"vwap":2076},"2025-06-10",49.12,49.393,0.094,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":1342,"transactions":9,"vwap":2082},"2025-06-09",49.42,49.43,49.299,-0.235,-0.47,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":1474,"percent_change":2088,"volume":641,"transactions":9,"vwap":2087},"2025-06-06",49.534,0.82,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":100,"volume":641,"transactions":9,"vwap":2091},"2025-06-05",49.133,0.028,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":816,"volume":641,"transactions":9,"vwap":2095},"2025-06-04",49.105,0.315,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-06-03",48.79,0.327,0.67,0,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":764,"transactions":9,"vwap":2106},"2025-06-02",48.080002,48.463,0.304,0.63,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":2113,"percent_change":140,"volume":764,"transactions":9,"vwap":2112},"2025-05-30",48.0099983,48.159,0.184,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":480,"volume":641,"transactions":9,"vwap":2116},"2025-05-29",47.975,0.125,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":810,"volume":764,"transactions":9,"vwap":2121},"2025-05-28",47.95,47.85,-0.082,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":2127,"volume":641,"transactions":9,"vwap":2125},"2025-05-27",47.932,1.073,2.29,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":1185,"transactions":9,"vwap":2132},"2025-05-23",47.02,47.12,46.859,-0.413,-0.87,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":1223,"volume":641,"transactions":9,"vwap":2137},"2025-05-22",47.272,-0.019,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":1657,"percent_change":694,"volume":740,"transactions":9,"vwap":2142},"2025-05-21",47.68,47.291,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":2146,"percent_change":2147,"volume":641,"transactions":9,"vwap":2145},"2025-05-20",47.915,-0.271,-0.56,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":1443,"percent_change":191,"volume":641,"transactions":9,"vwap":2150},"2025-05-19",48.186,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":635,"transactions":9,"vwap":2154},"2025-05-16",47.91,48.089001,0.252,0.53,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":846,"volume":641,"transactions":9,"vwap":2159},"2025-05-15",47.837,-0.219,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":243,"volume":641,"transactions":9,"vwap":2163},"2025-05-14",48.056,0.156,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":125,"percent_change":2168,"volume":641,"transactions":9,"vwap":2167},"2025-05-13",47.9,1.66,{"date":2170,"open":2131,"high":2131,"low":2131,"close":2131,"change":2171,"percent_change":2172,"volume":641,"transactions":9,"vwap":2131},"2025-05-12",1.636,3.6,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":2177,"percent_change":1545,"volume":764,"transactions":9,"vwap":2176},"2025-05-09",45.48,45.484,-0.038,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":140,"volume":764,"transactions":9,"vwap":2181},"2025-05-08",45.81,45.522,0.172,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":298,"volume":764,"transactions":9,"vwap":2186},"2025-05-07",45.11,45.35,0.355,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":2192,"percent_change":2193,"volume":635,"transactions":9,"vwap":2191},"2025-05-06",45.12,44.995,-0.262,-0.58,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2198,"change":2199,"percent_change":1208,"volume":680,"transactions":9,"vwap":2198},"2025-05-05",45.44,45.47,45.257,-0.244,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":902,"volume":641,"transactions":9,"vwap":2203},"2025-05-02",45.45,45.501,0.865,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2208,"change":1340,"percent_change":2209,"volume":897,"transactions":9,"vwap":2208},"2025-05-01",45.09,44.636,1.35,{"date":2211,"open":2212,"high":2212,"low":2212,"close":2212,"change":1739,"percent_change":443,"volume":641,"transactions":9,"vwap":2212},"2025-04-30",44.041,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":16,"volume":680,"transactions":9,"vwap":2217},"2025-04-29",43.45,43.82,43.743,0.189,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2222,"change":2177,"percent_change":1127,"volume":764,"transactions":9,"vwap":2222},"2025-04-28",43.6,43.554,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":897,"transactions":9,"vwap":2225},"2025-04-25",43.592,0.534,1.24,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":764,"transactions":9,"vwap":2232},"2025-04-24",43.07,43.049999,43.057999,1.082,2.58,{"date":2236,"open":2237,"high":2237,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":897,"transactions":9,"vwap":2237},"2025-04-23",41.976,1.107,2.71,{"date":173,"open":169,"high":2241,"low":169,"close":2242,"change":2243,"percent_change":827,"volume":680,"transactions":9,"vwap":2242},40.87,40.869,0.119]