[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWLG":3,"homepage-market-summary":28,"stock-historical-IWLG":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWLG","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 Large Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0022,0.0013,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},58.28,58.26,58.4754,57.67,0.61,1.06,3804.8549,45.705,77754.791106704,98.5,987,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":19,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},40.46,73682,26893797.776676,42.99,"2025-04-22",[180,183,192,202,213,224,234,244,255,264,273,282,292,303,313,323,334,343,352,362,372,382,391,401,410,420,430,440,450,460,470,480,488,496,506,516,525,533,544,555,564,573,581,592,601,612,621,629,640,649,659,669,679,687,697,708,717,728,738,747,755,764,771,780,788,796,803,811,819,825,832,840,848,856,864,872,880,888,896,904,913,919,925,932,939,945,952,961,970,978,983,988,993,999,1004,1011,1017,1024,1028,1034,1041,1045,1052,1059,1065,1071,1079,1086,1095,1103,1110,1118,1126,1133,1139,1145,1151,1156,1161,1167,1175,1181,1190,1199,1207,1215,1223,1230,1238,1246,1253,1260,1267,1275,1281,1290,1297,1305,1313,1320,1328,1337,1344,1351,1359,1367,1375,1382,1391,1395,1403,1406,1414,1422,1430,1438,1445,1451,1459,1466,1474,1480,1488,1494,1502,1507,1513,1519,1527,1534,1541,1547,1554,1559,1566,1573,1579,1585,1591,1598,1604,1610,1618,1626,1631,1638,1644,1648,1657,1662,1668,1674,1680,1686,1693,1698,1705,1710,1716,1721,1727,1732,1739,1745,1750,1755,1759,1763,1769,1773,1780,1786,1789,1796,1801,1808,1814,1822,1828,1833,1840,1845,1851,1857,1862,1867,1873,1879,1882,1889,1894,1899,1905,1908,1915,1920,1926,1929,1933,1936,1941,1947,1953,1958,1966,1974,1980,1985,1991,1998,2001,2006,2012,2018,2022,2027,2033,2041,2046,2051,2056,2061,2069,2073,2080,2086,2092,2098,2103,2110,2115,2121,2128,2136,2142,2148,2154,2161,2166,2173,2177,2184,2191,2197,2202,2208,2213,2218,2225,2231,2236,2242,2247,2252,2258,2264,2268,2276,2280,2287,2292,2297,2302,2308,2312,2317,2323,2328,2334,2340,2346,2352,2357,2360,2365,2369,2377,2383,2391,2395,2399,2405,2410,2415,2423,2428,2434,2439,2444,2451,2458,2463,2469,2476,2482,2488,2492,2497,2503,2509,2514,2519,2526,2531,2536,2540,2544,2549,2556,2563,2566,2572,2577,2583,2589,2593,2598,2606,2613,2618,2624,2630,2635,2642,2650],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},65,58.3249,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":150,"volume":189,"transactions":190,"vwap":191},"2026-10-01",57.66,57.85,57.4571,0.2,9292.0627,61,57.7293,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",58.04,57.46,57.47,-0.0423,-0.07,47754.0627,70,57.6571,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",57.5301,57.575,57.4,57.5123,0.1603,0.28,2597.0767,52,57.5205,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",57.415,57.56,57.245,57.352,-0.488,-0.84,12564.0627,72,57.4915,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",57.55,57.8713,57.84,0.3676,0.64,8045.0627,66,57.7534,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",57.0199,57.4724,56.93,0.3336,0.58,7378.1928,84,57.1641,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",57.275,57.42,57.13,57.1388,-0.7112,-1.23,11091.871,60,57.2834,{"date":256,"open":257,"high":258,"low":259,"close":186,"change":260,"percent_change":140,"volume":261,"transactions":262,"vwap":263},"2026-09-22",57.9682,58.01,57.7799,0.1853,10343.7306,50,57.8975,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",57.095,57.6647,1.3493,2.4,14463.800094,68,57.4792,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":157,"volume":279,"transactions":280,"vwap":281},"2026-09-18",56.08,56.3154,55.9401,0.4164,13734.7286,87,56.083,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",55.95,55.79,55.899,0.8076,1.47,11181.7226,69,55.8449,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",55.5299,55.61,55.06,55.0914,0.1987,0.36,15788,95,55.4829,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",55.07,54.88,54.8927,-0.3073,-0.56,10383.664505,63,54.9162,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":290,"vwap":322},"2026-09-14",54.9401,55.44,54.85,55.2,-0.74,-1.32,14504.7226,55.1332,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",55.985,56.1273,55.9,55.94,0.5801,1.05,13606.396523,77,55.9845,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":190,"vwap":342},"2026-09-10",55.43,55.67,55.3599,-0.6301,-1.13,161972.6976,55.4075,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":232,"vwap":351},"2026-09-09",56.155,56.19,55.99,-0.3315,-0.59,6390.7346,56.1165,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",56.91,56.3061,56.3215,-0.1517,-0.27,14079.7646,102,56.4438,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":311,"vwap":371},"2026-09-04",56.54,56.565,56.32,56.4732,0.1329,0.24,6012.7226,56.4214,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":332,"vwap":381},"2026-09-03",56.17,56.4,55.83,56.3403,0.7279,1.31,5250.5886,55.8583,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":145,"volume":389,"transactions":332,"vwap":390},"2026-09-02",55.62,55.695,55.55,55.6124,0.2124,7993.7306,55.6043,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":280,"vwap":400},"2026-09-01",55.49,55.56,55.34,55.4,-0.7174,-1.28,11803.6906,55.4405,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":181,"vwap":409},"2026-08-31",55.9501,56.1174,55.8646,-0.2916,-0.52,5706.8236,55.9791,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",56.825,56.995,56.409,-0.453,-0.8,1893.2496,48,56.7529,{"date":421,"open":422,"high":354,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",56.7,56.675,56.862,0.522,0.93,12572.4316,67,56.7557,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":200,"vwap":439},"2026-08-26",56.289,56.3699,56.0697,56.34,0.22,0.39,6703.7226,56.2211,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",55.72,56.125,56.12,0.5067,0.91,9246.2226,59,56.015,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",55.5,55.78,55.6133,-0.5187,-0.92,5940.7226,99,55.6816,{"date":461,"open":347,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",56.21,55.935,56.132,0.3099,0.56,16306.8856,81,56.1261,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",56.1716,56.3,55.8221,-0.4006,-0.71,7023.7226,64,56.0499,{"date":481,"open":482,"high":483,"low":346,"close":484,"change":485,"percent_change":416,"volume":486,"transactions":232,"vwap":487},"2026-08-19",56.33,56.5699,56.2227,-0.4553,15477.7226,56.3984,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":478,"vwap":495},"2026-08-18",56.9,56.678,-1.1218,-1.94,122690.2226,56.711,{"date":497,"open":498,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",57.86,58.105,57.7998,0.0656,0.11,4384.77673,105,57.9287,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",57.98,57.6,57.7342,0.0101,0.02,3790.636275,46,57.7113,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":21,"volume":522,"transactions":523,"vwap":524},"2026-08-13",57.61,57.9,57.7241,0.3505,5781.7296,41,57.8389,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":87,"volume":531,"transactions":311,"vwap":532},"2026-08-12",57.355,57.53,57.3736,0.5767,11772.7226,57.403,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",57.115,57.17,56.75,56.7969,-0.0938,-0.16,4334.1676,45,56.8605,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",57.3,57.31,56.81,56.8907,-0.2093,-0.37,12988.3258,78,57.0727,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":437,"volume":562,"transactions":271,"vwap":563},"2026-08-07",56.99,57.15,56.95,57.1,0.2198,3059.974449,57.0502,{"date":565,"open":247,"high":247,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",56.87,56.8802,-0.2798,-0.49,10321.8026,91,57.0151,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":200,"vwap":580},"2026-08-05",57.92,57.16,-0.0553,-0.1,8248.6296,57.4353,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",56.6546,57.38,56.65,57.2153,1.5654,2.81,62466.7226,104,57.2681,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":290,"vwap":600},"2026-08-03",54.16,55.76,55.6499,1.0192,1.87,6283.7456,55.411,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",54.42,54.818,53.78,54.6307,0.8528,1.59,12631.7486,101,54.4687,{"date":613,"open":106,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":478,"vwap":620},"2026-07-30",53.8,53.33,53.7779,1.4224,2.72,12803.7226,53.5359,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":181,"vwap":628},"2026-07-29",53.32,52.3555,-1.1906,-2.22,108129.7226,52.8936,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",53.11,53.65,52.865,53.5461,-0.4595,-0.85,67739.5716,131,53.4715,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":407,"volume":646,"transactions":647,"vwap":648},"2026-07-27",54.65,53.54,54.0056,-0.2844,25218.7226,86,53.9881,{"date":650,"open":642,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",54.665,54.17,54.29,-0.494,-0.9,5155.7526,42,54.4546,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",55.115,54.44,54.784,-0.9648,-1.73,7800.8429,117,54.8142,{"date":670,"open":671,"high":672,"low":295,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",55.645,55.955,55.7488,-0.0941,-0.17,9432.5626,120,55.81,{"date":680,"open":681,"high":327,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":332,"vwap":686},"2026-07-21",55.5638,55.8429,0.7745,1.41,5650.2226,55.7894,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":188,"volume":694,"transactions":695,"vwap":696},"2026-07-20",55.5276,55.5595,55.025,55.0684,0.1084,21805.7226,156,55.2935,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",54.8168,55.3923,54.79,54.96,-0.5503,-0.99,21479.7226,93,54.9995,{"date":709,"open":453,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":181,"vwap":716},"2026-07-16",56.2901,55.35,55.5103,-1.1297,-1.99,97095.8046,55.406,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",56.52,56.66,56.03,56.64,0.0486,0.09,25903.3126,136,56.4507,{"date":729,"open":375,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",56.62,56.1,56.5914,0.7246,1.3,35610.7226,71,56.5506,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":448,"vwap":746},"2026-07-13",56.36,56.45,55.8668,-1.1452,-2.01,7306.7226,56.3186,{"date":748,"open":559,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",57.02,56.61,57.012001,0.393,0.69,12800,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",56.13,56.73,56.09,56.619,0.616,1.1,3300,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":50,"volume":770,"transactions":9,"vwap":767},"2026-07-08",55.64,56.0029984,55.41,0.272,8500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",55.785,55.93,55.25,55.731,-0.65,-1.15,5600,{"date":781,"open":435,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",56.43,56.28,56.381,1.009,1.82,4700,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",56.44,54.99,55.372,-0.843,-1.5,23900,{"date":797,"open":798,"high":720,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",56.31,56.215,-0.375,-0.66,6900,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",56.027,56.6,56.59,1.032,1.86,8400,{"date":812,"open":813,"high":814,"low":662,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",54.789,55.57,55.558,1.208,2.22,15200,{"date":820,"open":821,"high":306,"low":822,"close":822,"change":823,"percent_change":251,"volume":824,"transactions":9,"vwap":822},"2026-06-26",54.69,54.35,-0.675,20900,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":724,"volume":831,"transactions":9,"vwap":829},"2026-06-25",55.74,54.91,55.025002,0.051,21300,{"date":833,"open":395,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",55.507,54.855,54.974,-0.046,-0.08,10800,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-23",55.17,55.71,55.02,-1.563,-2.76,9500,{"date":849,"open":850,"high":248,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",56.97,56.41,56.583,-0.575,-1.01,18300,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",57.19,56.775,57.158,0.938,1.67,10200,{"date":865,"open":806,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",57.080002,56.15,56.22,-0.47,-0.83,32200,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-16",57.23,57.289,56.69,-0.049,-0.09,14000,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",56.099998,56.88,56.739,1.641,2.98,29800,{"date":889,"open":890,"high":891,"low":701,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-12",54.94,55.27,55.098,0.328,0.6,8100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":379,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-11",53.64,54.81,53.48,54.77,2.45,99500,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",54.56,54.796,53.42,53.46,-1.39,-2.53,26400,{"date":914,"open":915,"high":915,"low":916,"close":317,"change":917,"percent_change":416,"volume":918,"transactions":9,"vwap":317},"2026-06-09",55.87,53.28,-0.44,29100,{"date":920,"open":921,"high":922,"low":891,"close":923,"change":150,"percent_change":230,"volume":924,"transactions":9,"vwap":923},"2026-06-08",55.46,55.674,55.29,5800,{"date":926,"open":927,"high":928,"low":890,"close":890,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":890},"2026-06-05",56.37,56.71,-2.32,-4.05,13200,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":540,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-04",56.53,57.435,57.26,-0.28,6800,{"date":940,"open":941,"high":941,"low":247,"close":247,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":247},"2026-06-03",58.13,-0.62,-1.07,5000,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":436,"volume":951,"transactions":9,"vwap":949},"2026-06-02",57.76,58.172,58.040001,0.13,7700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-01",57.37,58.07,57.365,57.91,0.589,1.03,8800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",57.14,57.395,57.060001,57.321,0.311,0.55,21400,{"date":971,"open":928,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-28",57.049999,56.42,57.0099983,0.41,0.72,21100,{"date":979,"open":422,"high":422,"low":980,"close":806,"change":950,"percent_change":981,"volume":982,"transactions":9,"vwap":806},"2026-05-27",56.29,0.23,6400,{"date":984,"open":740,"high":876,"low":366,"close":985,"change":21,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-26",56.47,1.09,8600,{"date":989,"open":366,"high":366,"low":990,"close":990,"change":110,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-22",55.86,-0.02,17400,{"date":994,"open":995,"high":774,"low":996,"close":915,"change":369,"percent_change":997,"volume":998,"transactions":9,"vwap":915},"2026-05-21",55.51,55.47,0.43,13400,{"date":1000,"open":775,"high":1001,"low":1002,"close":1001,"change":976,"percent_change":379,"volume":1003,"transactions":9,"vwap":1001},"2026-05-20",55.63,55.21,16500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":828,"change":415,"percent_change":1009,"volume":1010,"transactions":9,"vwap":828},"2026-05-19",55.11,55.16,54.76,-0.82,18700,{"date":1012,"open":595,"high":595,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1010,"transactions":9,"vwap":1014},"2026-05-18",54.968,55.363,-0.557,-1,{"date":1018,"open":1019,"high":851,"low":1020,"close":1021,"change":704,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-15",56.11,55.775,55.92,-1.74,13000,{"date":1025,"open":722,"high":1026,"low":722,"close":354,"change":240,"percent_change":959,"volume":1027,"transactions":9,"vwap":354},"2026-05-14",56.92,9900,{"date":1029,"open":1030,"high":741,"low":1031,"close":482,"change":1032,"percent_change":986,"volume":1033,"transactions":9,"vwap":482},"2026-05-13",55.73,55.472,0.608,295400,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":801,"volume":1040,"transactions":9,"vwap":1038},"2026-05-12",55.952,55.22,55.722,-0.368,4000,{"date":1042,"open":347,"high":473,"low":347,"close":759,"change":1043,"percent_change":120,"volume":1044,"transactions":9,"vwap":759},"2026-05-11",0.142,7600,{"date":1046,"open":1047,"high":284,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-08",55.42,55.948,0.639,1.16,9100,{"date":1053,"open":921,"high":990,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-07",55.23,55.309,-0.351,-0.63,22200,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":938,"transactions":9,"vwap":1062},"2026-05-06",55,55.66,1.2,2.2,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":299,"percent_change":1070,"volume":938,"transactions":9,"vwap":1069},"2026-05-05",54.62,54.38,54.46,0.67,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":551,"volume":1078,"transactions":9,"vwap":1076},"2026-05-04",54.21,54.36,53.91,54.099998,-0.2,16100,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":997,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-01",54.51,54.28,54.3,0.8,14800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-30",53.82,53.96,53.078999,53.87,0.51,0.96,12700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":198,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-29",53.392,53.53,53.13,53.36,-0.13,21800,{"date":1104,"open":643,"high":643,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-28",53.099998,53.43,-0.707,-1.31,7581900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":855,"transactions":9,"vwap":1115},"2026-04-27",53.88,54.14,53.76,54.137,0.102,0.19,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-24",53.41,54.064999,54.035,0.765,1.44,32800,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":569,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-23",53.62,52.795,53.27,-0.91,38100,{"date":1134,"open":1135,"high":1114,"low":1136,"close":1114,"change":64,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1114},"2026-04-22",53.44,53.24,1.7,32400,{"date":1140,"open":909,"high":909,"low":1141,"close":1142,"change":309,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-21",52.82,52.86,-1.05,45800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":908,"change":1077,"percent_change":551,"volume":1150,"transactions":9,"vwap":908},"2026-04-20",53.34,53.5,53.14,303400,{"date":1152,"open":1100,"high":1153,"low":1100,"close":1128,"change":1084,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1128},"2026-04-17",53.74,1.51,37700,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1141,"change":110,"percent_change":991,"volume":1160,"transactions":9,"vwap":1141},"2026-04-16",52.93,52.52,33500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":36,"percent_change":1166,"volume":1010,"transactions":9,"vwap":1164},"2026-04-15",52.34,52.83,52.245,1.4,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-14",51.23,52.16,52.099998,0.94,1.84,62500,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":466,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-13",50.11,51.16,1.11,28300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-10",50.77,50.82,50.5,50.6,0.26,0.52,18400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-09",49.81,50.39,49.77,50.34,0.376,0.75,33600,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-08",50.68,49.875,49.964,1.38,2.84,359500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":299,"volume":1214,"transactions":9,"vwap":1212},"2026-04-07",48.16,48.59,47.69,48.584,0.174,48700,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-06",48.57,48.15,48.41,0.16,0.33,44100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":991,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-02",47.3,48.25,47.13,-0.04,24900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":968,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-01",48.44,48.65,48.060001,48.27,1.15,95700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1241},"2026-03-31",46.68,47.72,46.54,1.76,3.83,35900,{"date":1247,"open":1248,"high":1249,"low":24,"close":1250,"change":1251,"percent_change":1009,"volume":1252,"transactions":9,"vwap":1250},"2026-03-30",46.22,46.28,45.96,-0.38,511600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":340,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-27",46.77,46.92,46.34,-2.38,70300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":398,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-26",48.23,48.4,47.47,-2.63,40700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":230,"volume":1274,"transactions":9,"vwap":1272},"2026-03-25",48.88,49.07,48.62,48.75,0.31,22100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1232,"change":654,"percent_change":854,"volume":1280,"transactions":9,"vwap":1232},"2026-03-24",48.37,48.692,48.31,22800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-23",49.11,49.42,48.79,48.934,0.814,1.69,37400,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":854,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-20",48.95,47.91,48.12,-2.06,58800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1077,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-19",48.69,49.31,48.63,49.13,-0.41,118700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":942,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-18",49.93,49.95,49.3,49.33,-1.24,58900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1308,"change":724,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1308},"2026-03-17",50.014999,50.106,49.855,0.18,28700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":894,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-16",49.88,50.18,49.745,49.86,1.22,44300,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-13",50.049999,50.13,49.23,49.26,-0.629,-1.26,52500,{"date":1338,"open":1339,"high":1193,"low":1192,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-12",50.36,49.889,-0.871,-1.72,157800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":991,"percent_change":1228,"volume":1350,"transactions":9,"vwap":1349},"2026-03-11",50.94,51.073002,50.57,50.76,41000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":878,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-10",51.11,51.14,50.61,50.78,-0.18,28500,{"date":1360,"open":1361,"high":1346,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-09",49.61,49.57,50.87,0.77,1.54,112800,{"date":1368,"open":1369,"high":1355,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-06",50.23,49.91,50.099998,-0.75,-1.47,64700,{"date":1376,"open":1377,"high":1378,"low":1369,"close":1379,"change":1380,"percent_change":578,"volume":1381,"transactions":9,"vwap":1379},"2026-03-05",50.8,51.02,50.85,-0.05,51200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-04",50.64,51.080002,50.55,50.9,0.45,0.89,55200,{"date":1392,"open":1193,"high":1186,"low":1362,"close":1393,"change":869,"percent_change":456,"volume":1394,"transactions":9,"vwap":1393},"2026-03-03",50.45,47900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1220,"volume":1402,"transactions":9,"vwap":1400},"2026-03-02",50.54,51.060001,50.47,50.92,0.08,25200,{"date":1404,"open":1386,"high":1363,"low":1185,"close":1405,"change":1251,"percent_change":319,"volume":998,"transactions":9,"vwap":1405},"2026-02-27",50.84,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":942,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-26",51.49,51.5,50.75,51.22,-1.2,15500,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-25",51.87,51.7,51.84,0.506,0.99,30500,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-24",50.97,51.345,51.334,0.404,0.79,25400,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-23",51.3,50.74,50.93,-0.45,-0.88,43000,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":64,"volume":1444,"transactions":9,"vwap":1442},"2026-02-20",51.049999,51.54,51.38,0.46,35100,{"date":1446,"open":1447,"high":1448,"low":1410,"close":1400,"change":105,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1400},"2026-02-19",50.958,51.044998,0.12,35200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":975,"volume":1458,"transactions":9,"vwap":1456},"2026-02-18",51.155,51.2,50.755,50.86,0.209,82800,{"date":1460,"open":262,"high":1461,"low":262,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-17",50.88,50.651,0.271,0.54,31200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1435,"volume":1473,"transactions":9,"vwap":1471},"2026-02-13",50.62,50.83,50.26,50.38,-0.23,24700,{"date":1475,"open":1476,"high":1476,"low":1355,"close":1355,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1355},"2026-02-12",52.17,-1.11,-2.15,55800,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-11",51.89,51.45,51.72,-0.06,-0.12,110600,{"date":1489,"open":1490,"high":1476,"low":1491,"close":1492,"change":110,"percent_change":991,"volume":1493,"transactions":9,"vwap":1492},"2026-02-10",52.02,51.75,51.78,66800,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-09",51.4,51.98,51.79,0.42,0.82,56000,{"date":1503,"open":1183,"high":1496,"low":1433,"close":1504,"change":959,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-06",51.37,2.05,25100,{"date":1508,"open":1509,"high":1461,"low":1510,"close":1195,"change":416,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1195},"2026-02-05",50.63,50.21,-1.56,47800,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1354,"change":801,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1354},"2026-02-04",51.93,50.72,-1.27,24000,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-03",52.46,51.35,51.8,-0.999,-1.89,79200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1187,"percent_change":50,"volume":1533,"transactions":9,"vwap":1532},"2026-02-02",52.57,52.95,52.56,52.799,41300,{"date":1535,"open":1536,"high":1537,"low":1159,"close":1538,"change":1539,"percent_change":319,"volume":1540,"transactions":9,"vwap":1538},"2026-01-30",52.7,52.88,52.539,-0.391,12900,{"date":1542,"open":1543,"high":1543,"low":1171,"close":1158,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1158},"2026-01-29",53.25,-0.61,-1.14,46200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":643,"change":1552,"percent_change":937,"volume":1553,"transactions":9,"vwap":643},"2026-01-28",53.7,53.71,53.318,-0.15,18900,{"date":1555,"open":106,"high":614,"low":106,"close":1556,"change":145,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-27",53.69,0.71,15100,{"date":1560,"open":916,"high":909,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-26",53.22,53.31,0.3,0.57,26100,{"date":1567,"open":1141,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1092,"volume":1572,"transactions":9,"vwap":1570},"2026-01-23",53.19,52.8,53.0099983,0.27,18600,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":369,"percent_change":1443,"volume":1578,"transactions":9,"vwap":1577},"2026-01-22",52.98,52.65,52.74,288100,{"date":1580,"open":1581,"high":1569,"low":1582,"close":1583,"change":140,"percent_change":21,"volume":1584,"transactions":9,"vwap":1583},"2026-01-21",52.23,51.97,52.5,19500,{"date":1586,"open":1141,"high":1141,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1289,"transactions":9,"vwap":1588},"2026-01-20",52.12,52.18,-1.4,-2.61,{"date":1592,"open":1088,"high":1088,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-16",53.52,53.58,0.076,0.14,59900,{"date":1599,"open":1600,"high":1600,"low":1148,"close":1601,"change":1602,"percent_change":1401,"volume":1603,"transactions":9,"vwap":1601},"2026-01-15",53.98,53.504,0.044,47500,{"date":1605,"open":1148,"high":1148,"low":1606,"close":909,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":909},"2026-01-14",53.12,-0.79,-1.46,30200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":917,"volume":1617,"transactions":9,"vwap":1615},"2026-01-13",54.15,54.455,54.055,54.25,-0.241,26600,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-12",54.029999,54.636,54.491,0.091,0.17,10700,{"date":1627,"open":1628,"high":662,"low":1628,"close":1629,"change":1624,"percent_change":1273,"volume":1630,"transactions":9,"vwap":1629},"2026-01-09",54.297,54.4,38600,{"date":1632,"open":1633,"high":822,"low":1620,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-08",54.33,54.23,-0.521,-0.95,9600,{"date":1639,"open":1640,"high":842,"low":1640,"close":1641,"change":1642,"percent_change":1220,"volume":1643,"transactions":9,"vwap":1641},"2026-01-07",54.64,54.751,0.087,11200,{"date":1645,"open":1629,"high":821,"low":1082,"close":1646,"change":1647,"percent_change":1084,"volume":855,"transactions":9,"vwap":1646},"2026-01-06",54.664,0.435,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-05",54.39,54.472,54.18,54.229,0.269,0.5,20700,{"date":1658,"open":1659,"high":1659,"low":898,"close":1089,"change":1660,"percent_change":917,"volume":1661,"transactions":9,"vwap":1089},"2026-01-02",54.6,-0.24,26200,{"date":1663,"open":1664,"high":906,"low":1652,"close":1665,"change":1666,"percent_change":476,"volume":1667,"transactions":9,"vwap":1665},"2025-12-31",54.53,54.2,-0.39,16000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1670,"change":1552,"percent_change":358,"volume":1673,"transactions":9,"vwap":1670},"2025-12-30",54.59,54.759,54.58,41700,{"date":1675,"open":901,"high":1676,"low":1670,"close":1677,"change":1678,"percent_change":1679,"volume":969,"transactions":9,"vwap":1677},"2025-12-29",54.791,54.74,-0.297,-0.54,{"date":1681,"open":1682,"high":318,"low":1682,"close":1683,"change":1684,"percent_change":724,"volume":1685,"transactions":9,"vwap":1683},"2025-12-26",55.0029984,55.036999,0.047,37900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":791,"change":1401,"percent_change":1691,"volume":1692,"transactions":9,"vwap":791},"2025-12-24",54.92,55.0050011,54.86,0.15,9200,{"date":1694,"open":1067,"high":890,"low":1664,"close":828,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":828},"2025-12-23",0.356,0.65,34300,{"date":1699,"open":1700,"high":1672,"low":1068,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-22",54.55,54.554,0.344,0.63,47400,{"date":1706,"open":106,"high":1707,"low":106,"close":1073,"change":130,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1073},"2025-12-19",54.22,1.46,33300,{"date":1711,"open":1712,"high":1713,"low":615,"close":1106,"change":36,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1106},"2025-12-18",53.403,53.72,1.39,39900,{"date":1717,"open":1718,"high":1718,"low":1536,"close":1536,"change":854,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1536},"2025-12-17",53.73,-1.88,47100,{"date":1722,"open":1723,"high":1724,"low":916,"close":1550,"change":188,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1550},"2025-12-16",53.47,53.802,0.37,774200,{"date":1728,"open":652,"high":652,"low":1120,"close":1729,"change":1303,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-12-15",53.51,-0.76,51900,{"date":1733,"open":1659,"high":1734,"low":1735,"close":1736,"change":1131,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-12",54.71,53.77,53.92,-1.66,334600,{"date":1740,"open":1741,"high":1061,"low":1707,"close":1742,"change":540,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-11",54.37,54.83,-0.29,22400,{"date":1746,"open":1640,"high":1747,"low":1748,"close":791,"change":1624,"percent_change":1273,"volume":1749,"transactions":9,"vwap":791},"2025-12-10",55.12,54.52,37300,{"date":1751,"open":1752,"high":890,"low":1753,"close":1752,"change":105,"percent_change":502,"volume":1754,"transactions":9,"vwap":1752},"2025-12-09",54.82,54.75,146900,{"date":1756,"open":1757,"high":1757,"low":1700,"close":1008,"change":878,"percent_change":540,"volume":1758,"transactions":9,"vwap":1008},"2025-12-08",55.029999,32900,{"date":1760,"open":828,"high":1761,"low":642,"close":317,"change":1691,"percent_change":1571,"volume":1762,"transactions":9,"vwap":317},"2025-12-05",55.080002,85600,{"date":1764,"open":899,"high":899,"low":1629,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-04",54.7,0.004,0.01,14200,{"date":1770,"open":1081,"high":899,"low":662,"close":1771,"change":1772,"percent_change":1357,"volume":1692,"transactions":9,"vwap":1771},"2025-12-03",54.696,-0.101,{"date":1774,"open":1775,"high":791,"low":1776,"close":1777,"change":1778,"percent_change":145,"volume":1779,"transactions":9,"vwap":1777},"2025-12-02",54.97,54.72,54.797,0.207,30300,{"date":1781,"open":1082,"high":1782,"low":1783,"close":1670,"change":1784,"percent_change":1552,"volume":1785,"transactions":9,"vwap":1670},"2025-12-01",54.66,54.13,-0.084,27100,{"date":1787,"open":1067,"high":1788,"low":1664,"close":1788,"change":1213,"percent_change":140,"volume":895,"transactions":9,"vwap":1788},"2025-11-28",54.674,{"date":1790,"open":1791,"high":1782,"low":1792,"close":1793,"change":1725,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-26",54.525,54.32,54.5,0.68,34100,{"date":1797,"open":1147,"high":1665,"low":623,"close":1783,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1783},"2025-11-25",0.375,0.7,67200,{"date":1802,"open":1803,"high":1088,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-24",53.21,53.755,1.264,2.41,16300,{"date":1809,"open":1810,"high":631,"low":1811,"close":1812,"change":1813,"percent_change":150,"volume":1572,"transactions":9,"vwap":1812},"2025-11-21",52.4,51.869,52.491,0.181,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1125,"transactions":9,"vwap":1819},"2025-11-20",54.45,54.8,52.25,52.31,-1.127,-2.11,{"date":1823,"open":1147,"high":1824,"low":1570,"close":1825,"change":1826,"percent_change":1827,"volume":1540,"transactions":9,"vwap":1825},"2025-11-19",53.84,53.437,0.257,0.48,{"date":1829,"open":1106,"high":1106,"low":1830,"close":1831,"change":869,"percent_change":1436,"volume":1832,"transactions":9,"vwap":1831},"2025-11-18",52.73,53.18,34800,{"date":1834,"open":1835,"high":1836,"low":615,"close":632,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":632},"2025-11-17",54.060001,54.259,-0.53,-0.98,28600,{"date":1841,"open":1075,"high":1842,"low":1843,"close":1652,"change":1401,"percent_change":1691,"volume":1844,"transactions":9,"vwap":1652},"2025-11-14",54.54,53.75,340500,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1076,"change":1412,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1076},"2025-11-13",54.979,53.955,-2.17,27400,{"date":1852,"open":316,"high":316,"low":1853,"close":1854,"change":1855,"percent_change":578,"volume":1856,"transactions":9,"vwap":1854},"2025-11-12",54.98,55.3,-0.055,77700,{"date":1858,"open":891,"high":921,"low":1757,"close":1859,"change":1860,"percent_change":1077,"volume":1861,"transactions":9,"vwap":1859},"2025-11-11",55.355,-0.112,1542800,{"date":1863,"open":395,"high":386,"low":791,"close":1864,"change":1865,"percent_change":817,"volume":1866,"transactions":9,"vwap":1864},"2025-11-10",55.467,1.207,12500,{"date":1868,"open":1735,"high":1869,"low":1562,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-07",54.26,-0.25,-0.46,17900,{"date":1874,"open":899,"high":1875,"low":1876,"close":1081,"change":1636,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1081},"2025-11-06",54.956,54.34,-1.71,20000,{"date":1880,"open":995,"high":990,"low":921,"close":921,"change":1380,"percent_change":878,"volume":1881,"transactions":9,"vwap":921},"2025-11-05",46800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":995,"change":854,"percent_change":1887,"volume":1888,"transactions":9,"vwap":995},"2025-11-04",55.77,56.02,55.453,-1.79,19300,{"date":1890,"open":1891,"high":422,"low":1892,"close":719,"change":209,"percent_change":1655,"volume":1893,"transactions":9,"vwap":719},"2025-11-03",56.5,56.484,24100,{"date":1895,"open":807,"high":730,"low":443,"close":1896,"change":1220,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-10-31",56.24,0.29,21600,{"date":1900,"open":985,"high":1901,"low":1902,"close":1903,"change":1838,"percent_change":1342,"volume":1904,"transactions":9,"vwap":1903},"2025-10-30",56.479,56.060001,56.080002,37600,{"date":1906,"open":1907,"high":936,"low":548,"close":965,"change":1221,"percent_change":240,"volume":1704,"transactions":9,"vwap":965},"2025-10-29",57.12,{"date":1909,"open":1910,"high":1911,"low":1912,"close":758,"change":968,"percent_change":1913,"volume":1914,"transactions":9,"vwap":758},"2025-10-28",56.49,57,56.378,0.98,49700,{"date":1916,"open":347,"high":1917,"low":1918,"close":1917,"change":1172,"percent_change":1137,"volume":1919,"transactions":9,"vwap":1917},"2025-10-27",56.18,55.918,26300,{"date":1921,"open":1922,"high":996,"low":1923,"close":1924,"change":1092,"percent_change":426,"volume":1925,"transactions":9,"vwap":1924},"2025-10-24",55.26,55.18,55.24,50500,{"date":1927,"open":662,"high":842,"low":662,"close":1928,"change":437,"percent_change":976,"volume":1429,"transactions":9,"vwap":1928},"2025-10-23",54.73,{"date":1930,"open":1931,"high":1931,"low":1112,"close":1876,"change":1101,"percent_change":1660,"volume":1932,"transactions":9,"vwap":1876},"2025-10-22",54.649,41200,{"date":1934,"open":603,"high":1672,"low":1741,"close":1935,"change":578,"percent_change":1357,"volume":1807,"transactions":9,"vwap":1935},"2025-10-21",54.47,{"date":1937,"open":1612,"high":1938,"low":1612,"close":1938,"change":130,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-20",54.57,1.45,12300,{"date":1942,"open":1943,"high":1600,"low":1943,"close":1944,"change":1945,"percent_change":437,"volume":1946,"transactions":9,"vwap":1944},"2025-10-17",53.29,53.79,0.21,20500,{"date":1948,"open":1949,"high":1073,"low":1950,"close":1594,"change":1951,"percent_change":1666,"volume":1952,"transactions":9,"vwap":1594},"2025-10-16",54.0099983,53.446,-0.21,198600,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1944,"change":369,"percent_change":1388,"volume":1160,"transactions":9,"vwap":1944},"2025-10-15",54.02,54.31,53.423,{"date":1959,"open":1148,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-14",54.0050011,53.45,53.55,-0.598,-1.1,24300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1565,"transactions":9,"vwap":1971},"2025-10-13",53.83,54.158,53.739,54.148,1.128,2.13,{"date":1975,"open":1976,"high":305,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":810,"transactions":9,"vwap":1977},"2025-10-10",55.033001,53.02,-1.81,-3.3,{"date":1981,"open":1982,"high":1983,"low":1640,"close":1742,"change":1984,"percent_change":1485,"volume":1350,"transactions":9,"vwap":1742},"2025-10-09",54.725,54.877,-0.032,{"date":1986,"open":1083,"high":828,"low":1083,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-08",54.862,0.672,1.24,15300,{"date":1992,"open":1670,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":349,"volume":1997,"transactions":9,"vwap":1995},"2025-10-07",54.61,53.99,54.19,-0.32,15900,{"date":1999,"open":1074,"high":1659,"low":1615,"close":1081,"change":968,"percent_change":87,"volume":2000,"transactions":9,"vwap":1081},"2025-10-06",8700,{"date":2002,"open":1783,"high":2003,"low":2004,"close":1089,"change":2005,"percent_change":1251,"volume":810,"transactions":9,"vwap":1089},"2025-10-03",54.319,53.94,-0.207,{"date":2007,"open":1652,"high":1700,"low":2008,"close":2009,"change":2010,"percent_change":299,"volume":2011,"transactions":9,"vwap":2009},"2025-10-02",53.95,54.167,0.193,33200,{"date":2013,"open":1128,"high":2014,"low":1128,"close":2015,"change":2016,"percent_change":145,"volume":2017,"transactions":9,"vwap":2015},"2025-10-01",54.049999,53.974,0.204,6500,{"date":2019,"open":1729,"high":1735,"low":2020,"close":1735,"change":1596,"percent_change":1187,"volume":2021,"transactions":9,"vwap":1735},"2025-09-30",53.35,10300,{"date":2023,"open":2024,"high":2024,"low":1729,"close":2025,"change":2026,"percent_change":21,"volume":1643,"transactions":9,"vwap":2025},"2025-09-29",53.85,53.63,0.323,{"date":2028,"open":1562,"high":1562,"low":2029,"close":2030,"change":2031,"percent_change":369,"volume":2032,"transactions":9,"vwap":2030},"2025-09-26",52.99,53.307,0.125,9800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1057,"volume":2040,"transactions":9,"vwap":2038},"2025-09-25",52.883,53.304,52.79,53.182,-0.337,7000,{"date":2042,"open":1091,"high":1091,"low":2043,"close":2044,"change":1056,"percent_change":777,"volume":2045,"transactions":9,"vwap":2044},"2025-09-24",53.408,53.519,11100,{"date":2047,"open":1082,"high":653,"low":2048,"close":1091,"change":456,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1091},"2025-09-23",53.825,-1.68,16900,{"date":2052,"open":2053,"high":842,"low":2053,"close":701,"change":761,"percent_change":2054,"volume":2055,"transactions":9,"vwap":701},"2025-09-22",54.07,1.14,6080900,{"date":2057,"open":2004,"high":2058,"low":1075,"close":2058,"change":2059,"percent_change":87,"volume":2060,"transactions":9,"vwap":2058},"2025-09-19",54.174,0.548,2600,{"date":2062,"open":2063,"high":2064,"low":1962,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-09-18",53.6,53.86,53.626,0.406,0.76,2900,{"date":2070,"open":2071,"high":1120,"low":1977,"close":1561,"change":2072,"percent_change":309,"volume":1692,"transactions":9,"vwap":1561},"2025-09-17",53.23,-0.3,{"date":2074,"open":1594,"high":2075,"low":2076,"close":1593,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1593},"2025-09-16",53.59,53.495,-0.077,-0.14,72000,{"date":2081,"open":1135,"high":898,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":1692,"transactions":9,"vwap":2083},"2025-09-15",53.384,53.597,0.468,0.88,{"date":2087,"open":2088,"high":2088,"low":1977,"close":2089,"change":2090,"percent_change":950,"volume":2091,"transactions":9,"vwap":2089},"2025-09-12",53.2,53.129,0.07,3200,{"date":2093,"open":1575,"high":2094,"low":1575,"close":2095,"change":2096,"percent_change":436,"volume":2097,"transactions":9,"vwap":2095},"2025-09-11",53.16,53.058998,0.115,19000,{"date":2099,"open":2100,"high":1568,"low":1164,"close":2101,"change":2102,"percent_change":976,"volume":810,"transactions":9,"vwap":2101},"2025-09-10",53.09,52.944,0.381,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":1655,"volume":2109,"transactions":9,"vwap":2106},"2025-09-09",52.47,52.563,52.204,0.264,10400,{"date":2111,"open":2112,"high":1521,"low":2113,"close":2113,"change":752,"percent_change":2067,"volume":2114,"transactions":9,"vwap":2113},"2025-09-08",52.409,52.299,6600,{"date":2116,"open":2117,"high":2117,"low":1523,"close":2118,"change":2119,"percent_change":349,"volume":2120,"transactions":9,"vwap":2118},"2025-09-05",52.315,51.906,-0.308,3900,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-04",51.57,52.214,0.476,0.92,3400,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1624,"volume":2135,"transactions":9,"vwap":2133},"2025-09-03",51.76,51.86,51.46,51.738,0.088,4100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":1666,"percent_change":1372,"volume":2141,"transactions":9,"vwap":2139},"2025-09-02",51.39,51.65,51.31,1800,{"date":2143,"open":1170,"high":1170,"low":1515,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-08-29",52.040001,-0.762,-1.44,1200,{"date":2149,"open":1576,"high":2150,"low":1576,"close":2151,"change":2152,"percent_change":762,"volume":2153,"transactions":9,"vwap":2151},"2025-08-28",52.85,52.802,0.574,20400,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":1220,"volume":2160,"transactions":9,"vwap":2158},"2025-08-27",52.09,52.329,52.228,0.083,13300,{"date":2162,"open":1498,"high":2163,"low":1498,"close":2163,"change":2164,"percent_change":21,"volume":2165,"transactions":9,"vwap":2163},"2025-08-26",52.145,0.315,190200,{"date":2167,"open":2168,"high":1587,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-25",52.049999,51.83,-0.137,-0.26,43100,{"date":2174,"open":1522,"high":1476,"low":1522,"close":2175,"change":2176,"percent_change":1050,"volume":2021,"transactions":9,"vwap":2175},"2025-08-22",51.967,0.597,{"date":2178,"open":2179,"high":2180,"low":1454,"close":1504,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1504},"2025-08-21",51.41,51.47,-0.208,-0.4,19200,{"date":2185,"open":2186,"high":2187,"low":1379,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-08-20",50.96,51.578,-0.216,-0.42,2400,{"date":2192,"open":2105,"high":1159,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-08-19",51.794,-0.962,-1.82,12400,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":2201,"percent_change":981,"volume":2135,"transactions":9,"vwap":2200},"2025-08-18",52.6,52.756,0.121,{"date":2203,"open":2199,"high":1164,"low":2199,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-08-15",52.635,-0.19,-0.36,14900,{"date":2209,"open":1536,"high":2210,"low":1536,"close":2211,"change":2212,"percent_change":1691,"volume":172,"transactions":9,"vwap":2211},"2025-08-14",52.97,52.825,0.077,{"date":2214,"open":1537,"high":1537,"low":2199,"close":2215,"change":2216,"percent_change":2072,"volume":2217,"transactions":9,"vwap":2215},"2025-08-13",52.748,-0.159,2200,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-12",52.293,52.907,0.641,1.23,50100,{"date":2226,"open":1576,"high":1576,"low":2227,"close":2228,"change":2229,"percent_change":309,"volume":2230,"transactions":9,"vwap":2228},"2025-08-11",52.22,52.266,-0.294,83300,{"date":2232,"open":2233,"high":1576,"low":2234,"close":1531,"change":1691,"percent_change":1897,"volume":2235,"transactions":9,"vwap":1531},"2025-08-08",52.51,52.38,3700,{"date":2237,"open":2238,"high":1164,"low":2239,"close":2240,"change":1743,"percent_change":2241,"volume":2109,"transactions":9,"vwap":2240},"2025-08-07",52.76,52.051998,52.41,-0.55,{"date":2243,"open":2244,"high":1830,"low":2244,"close":1536,"change":1799,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1536},"2025-08-06",52.26,1.35,4500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":211,"change":551,"percent_change":476,"volume":802,"transactions":9,"vwap":211},"2025-08-05",52.433,52.53,51.91,{"date":2253,"open":2244,"high":1583,"low":1170,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-04",52.37,0.897,1.74,23800,{"date":2259,"open":2251,"high":2251,"low":1454,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-08-01",51.473,-1.155,-2.19,10600,{"date":2265,"open":1135,"high":1135,"low":2266,"close":2266,"change":436,"percent_change":1499,"volume":2267,"transactions":9,"vwap":2266},"2025-07-31",52.628,13700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1117,"volume":2275,"transactions":9,"vwap":2273},"2025-07-30",52.45,52.685,52.155,52.408,0.097,42500,{"date":2277,"open":2278,"high":2278,"low":1819,"close":2279,"change":800,"percent_change":476,"volume":1637,"transactions":9,"vwap":2279},"2025-07-29",52.91,52.311,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":150,"volume":2286,"transactions":9,"vwap":2284},"2025-07-28",52.751,52.649,52.686,0.182,600,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2291,"change":893,"percent_change":1703,"volume":2147,"transactions":9,"vwap":2291},"2025-07-25",52.544,52.62,52.504,{"date":2293,"open":2144,"high":1581,"low":2144,"close":2294,"change":2295,"percent_change":1499,"volume":2296,"transactions":9,"vwap":2294},"2025-07-24",52.176,0.219,4200,{"date":2298,"open":2299,"high":2300,"low":1417,"close":2300,"change":2301,"percent_change":1499,"volume":2286,"transactions":9,"vwap":2300},"2025-07-23",51.74,51.957,0.217,{"date":2303,"open":2304,"high":2305,"low":2139,"close":2299,"change":2306,"percent_change":1730,"volume":2307,"transactions":9,"vwap":2299},"2025-07-22",51.66,51.82,-0.398,50600,{"date":2309,"open":2254,"high":2234,"low":2310,"close":2310,"change":2311,"percent_change":1228,"volume":2091,"transactions":9,"vwap":2310},"2025-07-21",52.138,-0.022,{"date":2313,"open":1171,"high":1170,"low":2314,"close":1170,"change":2315,"percent_change":110,"volume":2316,"transactions":9,"vwap":1170},"2025-07-18",52.023998,-0.004,1700,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":1428,"volume":2322,"transactions":9,"vwap":2320},"2025-07-17",52.172,52.164,0.407,1400,{"date":2324,"open":1491,"high":2325,"low":1408,"close":2325,"change":2326,"percent_change":1624,"volume":2327,"transactions":9,"vwap":2325},"2025-07-16",51.757,0.089,1900,{"date":2329,"open":2130,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":950,"volume":2333,"transactions":9,"vwap":2331},"2025-07-15",51.9,51.668,0.067,2300,{"date":2335,"open":2123,"high":2336,"low":2123,"close":2337,"change":2338,"percent_change":1945,"volume":2339,"transactions":9,"vwap":2337},"2025-07-14",51.71,51.601,0.106,92300,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":937,"volume":2345,"transactions":9,"vwap":2343},"2025-07-11",51.61,51.495,-0.143,400,{"date":2347,"open":2348,"high":2349,"low":1408,"close":2350,"change":2351,"percent_change":917,"volume":2127,"transactions":9,"vwap":2350},"2025-07-10",51.783,51.885,51.638,-0.227,{"date":2353,"open":1482,"high":1482,"low":2336,"close":2354,"change":2355,"percent_change":1364,"volume":2356,"transactions":9,"vwap":2354},"2025-07-09",51.865,0.395,700,{"date":2358,"open":1484,"high":1484,"low":2138,"close":2180,"change":1951,"percent_change":1303,"volume":2359,"transactions":9,"vwap":2180},"2025-07-08",5200,{"date":2361,"open":1484,"high":1418,"low":2362,"close":2363,"change":2364,"percent_change":917,"volume":810,"transactions":9,"vwap":2363},"2025-07-07",51.389,51.68,-0.228,{"date":2366,"open":1482,"high":211,"low":1482,"close":2367,"change":761,"percent_change":1063,"volume":2368,"transactions":9,"vwap":2367},"2025-07-03",51.908,188000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":1388,"volume":2376,"transactions":9,"vwap":2374},"2025-07-02",51.27,51.309,51.159,51.292,0.232,1100,{"date":2378,"open":2379,"high":2379,"low":2380,"close":1398,"change":2381,"percent_change":2382,"volume":2376,"transactions":9,"vwap":1398},"2025-07-01",51.6,51,-0.704,-1.36,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2386},"2025-06-30",51.58,51.764,51.52,0.436,0.85,800,{"date":2392,"open":1483,"high":1483,"low":1169,"close":2393,"change":209,"percent_change":968,"volume":2394,"transactions":9,"vwap":2393},"2025-06-27",51.328,500,{"date":2396,"open":1184,"high":2397,"low":1184,"close":2397,"change":2398,"percent_change":22,"volume":2286,"transactions":9,"vwap":2397},"2025-06-26",51.048,0.537,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":950,"volume":2394,"transactions":9,"vwap":2403},"2025-06-25",50.69,50.49,50.511,0.066,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":2409,"percent_change":862,"volume":2286,"transactions":9,"vwap":2408},"2025-06-24",50.17,50.445,0.828,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2413,"change":894,"percent_change":1326,"volume":2322,"transactions":9,"vwap":2413},"2025-06-23",49.329,49.617,49.199,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-06-20",49.25,48.93,49.016998,-0.172,-0.35,300,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":358,"volume":2286,"transactions":9,"vwap":2426},"2025-06-18",49.584,49.189,-0.133,{"date":2429,"open":2430,"high":2430,"low":1300,"close":2431,"change":2432,"percent_change":1057,"volume":2433,"transactions":9,"vwap":2431},"2025-06-17",49.6,49.322,-0.314,48300,{"date":2435,"open":2436,"high":1194,"low":2437,"close":2437,"change":2438,"percent_change":684,"volume":2356,"transactions":9,"vwap":2437},"2025-06-16",49.64,49.636,0.689,{"date":2440,"open":1283,"high":1283,"low":2441,"close":2441,"change":2442,"percent_change":2443,"volume":2422,"transactions":9,"vwap":2441},"2025-06-13",48.947,-0.642,-1.29,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":2449,"percent_change":1221,"volume":2450,"transactions":9,"vwap":2448},"2025-06-12",49.56,49.67,49.589,0.164,900,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2345,"transactions":9,"vwap":2455},"2025-06-11",49.63,49.36,49.425,0.022,0.04,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2461,"change":2462,"percent_change":1624,"volume":2394,"transactions":9,"vwap":2461},"2025-06-10",49.194,49.403,0.086,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2467,"change":2468,"percent_change":1996,"volume":2147,"transactions":9,"vwap":2467},"2025-06-09",49.35,49.4,49.317,-0.156,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2322,"transactions":9,"vwap":2473},"2025-06-06",49.523,49.34,49.473,0.466,0.95,{"date":2477,"open":2478,"high":2454,"low":2479,"close":2479,"change":2480,"percent_change":2481,"volume":172,"transactions":9,"vwap":2479},"2025-06-05",49.19,49.007,-0.162,-0.33,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1703,"volume":2450,"transactions":9,"vwap":2486},"2025-06-04",49.21,49.12,49.169,0.309,{"date":2489,"open":2490,"high":136,"low":2491,"close":136,"change":209,"percent_change":240,"volume":2141,"transactions":9,"vwap":136},"2025-06-03",48.81,48.76,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":2496,"percent_change":1557,"volume":2322,"transactions":9,"vwap":2495},"2025-06-02",47.94,48.58,0.342,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":2502,"percent_change":1443,"volume":2376,"transactions":9,"vwap":2500},"2025-05-30",47.99,48.238,47.59,0.223,{"date":2504,"open":2505,"high":1262,"low":2506,"close":2507,"change":2508,"percent_change":1220,"volume":2190,"transactions":9,"vwap":2507},"2025-05-29",48.14,47.87,48.014999,0.078,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2512,"change":2513,"percent_change":1228,"volume":2356,"transactions":9,"vwap":2512},"2025-05-28",48.080002,47.937,-0.017,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":1420,"percent_change":2518,"volume":2390,"transactions":9,"vwap":2517},"2025-05-27",47.78,47.954,2.11,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2522,"change":2524,"percent_change":2525,"volume":2060,"transactions":9,"vwap":2522},"2025-05-23",46.88,46.964,46.87,-0.364,-0.77,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2530,"change":2508,"percent_change":1624,"volume":2286,"transactions":9,"vwap":2530},"2025-05-22",47.37,47.56,47.328,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2534,"change":2535,"percent_change":1887,"volume":2394,"transactions":9,"vwap":2534},"2025-05-21",47.84,47.25,-0.86,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2539,"change":1870,"percent_change":407,"volume":2345,"transactions":9,"vwap":2539},"2025-05-20",48.2,48.11,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2543,"change":2134,"percent_change":1318,"volume":172,"transactions":9,"vwap":2543},"2025-05-19",48.153,48.36,{"date":2545,"open":2505,"high":2546,"low":2547,"close":2546,"change":2548,"percent_change":21,"volume":2327,"transactions":9,"vwap":2546},"2025-05-16",48.272,47.86,0.293,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2554,"percent_change":838,"volume":2555,"transactions":9,"vwap":2553},"2025-05-15",47.83,48.24,47.979,-0.038,2700,{"date":2557,"open":2558,"high":2559,"low":2547,"close":2560,"change":2561,"percent_change":1725,"volume":2562,"transactions":9,"vwap":2560},"2025-05-14",47.95,48.02,48.016998,0.177,29400,{"date":2564,"open":1241,"high":2559,"low":1241,"close":2533,"change":157,"percent_change":2565,"volume":2322,"transactions":9,"vwap":2533},"2025-05-13",1.57,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2569,"change":2256,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-05-12",46.72,47.099998,3.84,2100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2575,"change":198,"percent_change":1552,"volume":172,"transactions":9,"vwap":2575},"2025-05-09",45.3,45.36,45.275,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1563,"percent_change":135,"volume":2356,"transactions":9,"vwap":2582},"2025-05-08",45.32,45.73,45.25,45.43,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":140,"percent_change":1557,"volume":2147,"transactions":9,"vwap":2588},"2025-05-07",44.98,45.19,44.91,45.13,{"date":2590,"open":2591,"high":2585,"low":2591,"close":2592,"change":800,"percent_change":870,"volume":172,"transactions":9,"vwap":2592},"2025-05-06",44.66,44.81,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":2181,"percent_change":1871,"volume":763,"transactions":9,"vwap":2597},"2025-05-05",45.17,45.438,45.185,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2571,"transactions":9,"vwap":2603},"2025-05-02",45.21,45.46,45.165,45.393,0.838,1.88,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2610,"change":2611,"percent_change":2612,"volume":2394,"transactions":9,"vwap":2610},"2025-05-01",44.6,44.77,44.555,0.582,1.32,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2616,"change":2375,"percent_change":2617,"volume":2356,"transactions":9,"vwap":2616},"2025-04-30",43.14,43.973,0.53,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":2623,"percent_change":975,"volume":2376,"transactions":9,"vwap":2622},"2025-04-29",43.32,43.78,43.741,0.178,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2627,"change":2629,"percent_change":198,"volume":2376,"transactions":9,"vwap":2627},"2025-04-28",43.55,43.563,43.089001,-0.031,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2633,"change":2108,"percent_change":21,"volume":2634,"transactions":9,"vwap":2633},"2025-04-25",43.09,43.594,1500,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-04-24",42.44,43.33,1.445,3.45,3100,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2359,"transactions":9,"vwap":2647},"2025-04-23",42.11,42.48,41.81,41.885,1.127,2.77,{"date":178,"open":2651,"high":2652,"low":174,"close":2653,"change":2654,"percent_change":230,"volume":938,"transactions":9,"vwap":2653},40.5,40.9,40.758,0.258]