[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWFG":3,"stock-historical-IWFG":23,"homepage-market-summary":2119},{"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,{"ticker":4,"total_count":24,"page":25,"page_size":26,"total_pages":25,"summary":27,"data":33},365,1,1000,{"period_high":18,"period_low":28,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":13,"start_date":32,"end_date":5},40.75,3359,1225915.084918,37.59,"2025-04-22",[34,37,45,54,61,70,79,88,98,107,115,122,129,137,145,154,162,170,177,184,191,198,205,213,221,230,237,244,251,258,263,270,277,285,293,300,309,319,327,337,345,353,362,369,376,383,390,398,406,412,419,426,434,440,447,457,467,475,483,491,499,505,512,517,525,532,537,544,551,558,566,571,577,582,588,597,604,612,617,623,628,633,638,643,648,652,656,662,666,671,676,682,686,693,699,706,713,721,728,736,743,749,758,765,770,774,780,786,790,797,802,808,813,821,825,830,834,839,843,850,855,860,865,870,877,882,888,896,901,907,910,915,920,927,932,937,942,947,952,957,961,966,971,974,979,984,989,996,1003,1008,1015,1020,1028,1035,1041,1048,1055,1062,1069,1074,1079,1083,1089,1094,1099,1103,1109,1114,1119,1124,1129,1132,1137,1141,1148,1152,1157,1161,1165,1170,1176,1183,1188,1192,1196,1201,1206,1213,1217,1223,1228,1234,1239,1243,1248,1254,1259,1264,1271,1279,1286,1293,1299,1305,1311,1316,1323,1330,1336,1341,1346,1352,1356,1361,1366,1372,1378,1384,1391,1396,1402,1406,1410,1417,1422,1427,1432,1437,1441,1448,1454,1459,1466,1470,1476,1484,1489,1496,1501,1504,1508,1514,1520,1524,1531,1538,1544,1549,1555,1559,1564,1568,1574,1579,1586,1591,1595,1599,1604,1610,1613,1618,1623,1632,1639,1645,1652,1656,1662,1666,1671,1675,1679,1683,1689,1696,1701,1705,1710,1715,1721,1728,1735,1741,1746,1750,1755,1759,1765,1769,1772,1779,1784,1790,1795,1800,1804,1808,1814,1818,1823,1828,1831,1837,1841,1845,1850,1852,1856,1860,1864,1868,1872,1875,1878,1881,1885,1889,1893,1897,1902,1906,1910,1914,1918,1923,1927,1932,1938,1942,1946,1951,1958,1962,1967,1971,1977,1983,1988,1992,1997,2002,2009,2013,2017,2022,2025,2031,2035,2039,2044,2048,2053,2058,2063,2069,2075,2080,2085,2088,2094,2098,2103,2110,2115],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":35,"vwap":36},4,56.2323,{"date":38,"open":39,"high":39,"low":14,"close":14,"change":40,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-10-01",56.09,0.1329,0.24,607.356,12,56.0875,{"date":46,"open":47,"high":47,"low":48,"close":48,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-09-30",56.13,55.859,0.1101,0.2,131,9,56.1301,{"date":55,"open":56,"high":56,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":35,"vwap":60},"2026-09-29",55.7489,0.0624,0.11,7,55.82,{"date":62,"open":63,"high":64,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-28",55.29,55.6865,-0.272,-0.49,426.553,19,55.3056,{"date":71,"open":72,"high":73,"low":72,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-25",55.85,55.9585,0.4145,0.75,765,13,55.8689,{"date":80,"open":81,"high":82,"low":81,"close":82,"change":83,"percent_change":84,"volume":85,"transactions":86,"vwap":87},"2026-09-24",55.17,55.544,0.1929,0.35,1611.27,17,55.2708,{"date":89,"open":90,"high":90,"low":91,"close":92,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-23",55.46,55.3,55.3511,-0.559,-1,1541.09,20,55.3366,{"date":99,"open":100,"high":100,"low":101,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-22",55.99,55.9101,0.1851,0.33,429,11,55.9872,{"date":108,"open":109,"high":109,"low":109,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-21",55.725,1.1792,2.16,49.286,10,55.1353,{"date":116,"open":117,"high":117,"low":117,"close":117,"change":118,"percent_change":119,"volume":113,"transactions":120,"vwap":121},"2026-09-18",54.5458,0.5223,0.97,6,54.254,{"date":123,"open":124,"high":124,"low":124,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":113,"vwap":128},"2026-09-17",54.0235,0.7765,1.46,15.278,53.9273,{"date":130,"open":131,"high":131,"low":132,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":59,"vwap":136},"2026-09-16",53.69,53.247,0.1722,0.32,281.093,53.6306,{"date":138,"open":139,"high":140,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":120,"vwap":144},"2026-09-15",53.02,53.0748,-0.3817,-0.71,182,53.0292,{"date":146,"open":147,"high":148,"low":147,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":86,"vwap":153},"2026-09-14",53.21,53.61,53.4565,-0.6386,-1.18,1707.315,53.3788,{"date":155,"open":156,"high":156,"low":157,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":52,"vwap":161},"2026-09-11",54.1,54.0951,0.4256,0.79,211,54.1047,{"date":163,"open":164,"high":164,"low":165,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":113,"vwap":169},"2026-09-10",53.9,53.6695,-0.52,-0.96,239.279,53.8867,{"date":171,"open":172,"high":172,"low":172,"close":172,"change":173,"percent_change":174,"volume":175,"transactions":52,"vwap":176},"2026-09-09",54.1895,-0.3083,-0.57,9.092,54.2842,{"date":178,"open":179,"high":179,"low":179,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":52,"vwap":183},"2026-09-08",54.4978,-0.1889,-0.35,9.292,54.6979,{"date":185,"open":186,"high":186,"low":186,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":120,"vwap":190},"2026-09-04",54.6867,0.1153,0.21,8,54.7812,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":52,"vwap":197},"2026-09-03",54.5714,0.8368,1.56,25.274,54.4968,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":59,"vwap":204},"2026-09-02",53.7346,0.1524,0.28,8.093,53.662,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":43,"vwap":212},"2026-09-01",53.68,53.5822,-0.6654,-1.23,617,53.6807,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":43,"vwap":220},"2026-08-31",54.18,54.2476,-0.2775,-0.51,410.295,54.1848,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-08-28",54.54,54.5251,-0.4481,-0.82,229,21,54.5735,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":35,"vwap":236},"2026-08-27",54.9732,0.6814,1.26,3.273,54.8367,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":113,"vwap":243},"2026-08-26",54.2918,0.2189,0.4,10.092,54.2132,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":249,"vwap":250},"2026-08-25",54.0729,0.2824,0.52,2,54,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":105,"vwap":257},"2026-08-24",53.7905,-0.4821,-0.89,10.296,53.7516,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":16,"volume":96,"transactions":120,"vwap":262},"2026-08-21",54.2726,0.2347,54.2515,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":189,"vwap":269},"2026-08-20",54.0379,-0.3456,-0.64,48.277,54.1775,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":113,"vwap":276},"2026-08-19",54.3835,-0.4525,-0.83,10.091,54.5169,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":59,"vwap":284},"2026-08-18",54.92,54.836,-1.2104,-2.16,124,54.9281,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":113,"vwap":292},"2026-08-17",56.135,56.0464,0.1064,0.19,115.534,56.1335,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":189,"vwap":299},"2026-08-14",55.94,0.0305,0.05,431,55.9411,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-13",55.98,55.9095,0.3792,0.68,1297.267,57,55.9873,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-12",55.57,55.68,55.5303,0.5201,0.95,2668.089,22,55.6038,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":52,"vwap":326},"2026-08-11",55.24,55.0102,-0.1043,-0.19,810,55.2401,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-10",55.16,55.09,55.1145,-0.2931,-0.53,433.56,14,55.1361,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":43,"vwap":344},"2026-08-07",55.42,55.4076,0.1431,0.26,285.982162,55.436,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":189,"vwap":352},"2026-08-06",55.39,55.2645,-0.1484,-0.27,212,55.3862,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-05",55.87,55.4129,-0.009,-0.02,2625.089,82,55.7188,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":35,"vwap":368},"2026-08-04",55.4219,1.2769,2.36,25,55.4192,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":105,"vwap":375},"2026-08-03",54.145,0.973,1.83,151.57,54.0846,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":120,"vwap":382},"2026-07-31",53.172,1.1545,2.22,7.890881,52.8559,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":387,"volume":59,"transactions":388,"vwap":389},"2026-07-30",52.0175,1.4212,2.81,5,51.8043,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":52,"vwap":397},"2026-07-29",51,50.5963,-0.7312,-1.42,296.097,51.0708,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":43,"vwap":405},"2026-07-28",50.99,51.3275,-0.5519,-1.06,411.07,50.9601,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":226,"volume":410,"transactions":43,"vwap":411},"2026-07-27",51.8794,-0.4263,22.590214,51.9084,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":113,"vwap":418},"2026-07-24",52.3057,-0.581,-1.1,16.04,52.7494,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":52,"vwap":425},"2026-07-23",52.8867,-0.8096,-1.51,15.04,52.8309,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":228,"vwap":433},"2026-07-22",53.81,53.6963,-0.1658,-0.31,645.545,53.7877,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":59,"transactions":59,"vwap":439},"2026-07-21",53.8621,0.7688,1.45,53.7697,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":134,"volume":445,"transactions":335,"vwap":446},"2026-07-20",53.17,53.0933,0.1676,630.299,53.1724,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-07-17",52.76,53.23,52.9257,-0.4337,-0.81,685,15,53.028,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-16",54.24,54.27,53.3594,-1.1977,-2.2,4094.324,35,54.1337,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":241,"volume":472,"transactions":473,"vwap":474},"2026-07-15",53.96,54.5571,0.2156,1452.091,16,54.2194,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":113,"vwap":482},"2026-07-14",54.03,54.3415,0.7284,1.36,421,54.1428,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":473,"vwap":490},"2026-07-13",54.02,53.6131,-0.9719,-1.78,812.411661,53.8982,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":494},"2026-07-10",54.040001,54.585,53.89,0.517,0.96,600,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":501},"2026-07-09",54.068001,0.569,1.06,100,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":508},"2026-07-08",52.97,53.499,0.164,0.31,1600,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":504,"transactions":9,"vwap":514},"2026-07-07",53.335,-0.525,-0.97,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":521},"2026-07-06",53.93,53.78,53.86,0.734,1.38,1300,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":528},"2026-07-02",52.936,53.126,-0.778,-1.44,1500,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":504,"transactions":9,"vwap":534},"2026-07-01",53.904,-0.323,-0.6,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-06-30",54.099998,54.227,0.928,1.74,400,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-06-29",52.42,53.299,1.064,2.04,800,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":531,"transactions":9,"vwap":555},"2026-06-26",52.62,52.66,52.235,-0.686,-1.3,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-06-25",53.15,52.85,52.921,-0.029,-0.05,1200,{"date":567,"open":561,"high":568,"low":561,"close":568,"change":569,"percent_change":570,"volume":543,"transactions":9,"vwap":568},"2026-06-24",52.95,-0.212,-0.4,{"date":572,"open":573,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":565,"transactions":9,"vwap":574},"2026-06-23",53.32,53.162,-1.399,-2.56,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":504,"transactions":9,"vwap":579},"2026-06-22",54.561,-0.794,-1.43,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":543,"transactions":9,"vwap":585},"2026-06-18",55.02,55.355,1.003,1.85,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-06-17",54.85,55.11,54.32,54.352,-0.492,-0.9,5000,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-06-16",55.18,54.844,0.197,0.36,900,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":607},"2026-06-15",54.62,54.647,54.6,1.591,3,1800,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":504,"transactions":9,"vwap":614},"2026-06-12",53.056,0.378,0.72,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":498,"transactions":9,"vwap":620},"2026-06-11",51.76,52.678,0.927,1.79,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":626,"percent_change":282,"volume":627,"transactions":9,"vwap":625},"2026-06-10",51.751,-1.143,200,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":504,"transactions":9,"vwap":630},"2026-06-09",52.894,-0.373,-0.7,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":504,"transactions":9,"vwap":635},"2026-06-08",53.267,0.042,0.08,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":504,"transactions":9,"vwap":640},"2026-06-05",53.225,-1.623,-2.96,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":504,"transactions":9,"vwap":645},"2026-06-04",54.848,0.265,0.49,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":557,"volume":627,"transactions":9,"vwap":650},"2026-06-03",54.583,-0.717,{"date":653,"open":91,"high":91,"low":91,"close":91,"change":654,"percent_change":655,"volume":504,"transactions":9,"vwap":91},"2026-06-02",-0.25,-0.45,{"date":657,"open":90,"high":658,"low":90,"close":659,"change":241,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2026-06-01",55.73,55.55,0.73,20600,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":16,"volume":504,"transactions":9,"vwap":664},"2026-05-29",55.15,0.235,{"date":667,"open":223,"high":668,"low":223,"close":668,"change":669,"percent_change":438,"volume":670,"transactions":9,"vwap":668},"2026-05-28",54.915,0.783,700,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":504,"transactions":9,"vwap":673},"2026-05-27",54.132,-0.092,-0.17,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":498,"transactions":9,"vwap":679},"2026-05-26",54.11,54.224,0.348,0.65,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":636,"percent_change":637,"volume":531,"transactions":9,"vwap":685},"2026-05-22",54.080002,53.876,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":531,"transactions":9,"vwap":690},"2026-05-21",53.62,53.97,53.834,0.154,0.29,{"date":694,"open":695,"high":207,"low":696,"close":207,"change":697,"percent_change":698,"volume":26,"transactions":9,"vwap":207},"2026-05-20",53.56,53.52,0.521,0.98,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":453,"volume":705,"transactions":9,"vwap":703},"2026-05-19",53.47,53.49,53.159,-0.435,1400,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":531,"transactions":9,"vwap":710},"2026-05-18",53.82,53.42,53.594,-0.246,-0.46,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-05-15",53.74,54.29,53.84,-0.703,-1.29,10500,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":531,"transactions":9,"vwap":725},"2026-05-14",54.47,54.57,54.543,0.555,1.03,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-05-13",53.85,54.049999,53.988,0.559,1.05,2500,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":431,"volume":742,"transactions":9,"vwap":740},"2026-05-12",53.46,52.955,53.429,-0.166,9200,{"date":744,"open":688,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":498,"transactions":9,"vwap":746},"2026-05-11",53.735,53.595,-0.004,-0.01,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-08",53.55,54.39,53.53,53.599,0.245,0.46,48600,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-05-07",53.76,53.354,-0.129,-0.24,300,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":504,"transactions":9,"vwap":767},"2026-05-06",53.483,1.017,1.94,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":290,"percent_change":602,"volume":705,"transactions":9,"vwap":773},"2026-05-05",52.57,52.466,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":350,"volume":565,"transactions":9,"vwap":778},"2026-05-04",52.38,52.16,52.276,-0.139,{"date":781,"open":782,"high":772,"low":782,"close":783,"change":784,"percent_change":602,"volume":785,"transactions":9,"vwap":783},"2026-05-01",52.29,52.415,0.188,19700,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":84,"volume":504,"transactions":9,"vwap":788},"2026-04-30",52.227,0.182,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":550,"transactions":9,"vwap":794},"2026-04-29",52.15,51.93,52.044998,-0.194,-0.37,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":504,"transactions":9,"vwap":799},"2026-04-28",52.239,-0.628,-1.19,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":627,"transactions":9,"vwap":805},"2026-04-27",52.35,52.867,0.061,0.12,{"date":809,"open":561,"high":561,"low":810,"close":810,"change":811,"percent_change":812,"volume":764,"transactions":9,"vwap":810},"2026-04-24",52.806,0.613,1.17,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-04-23",52.6,51.87,52.193,-0.482,-0.92,1700,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":249,"volume":504,"transactions":9,"vwap":823},"2026-04-22",52.675,1.033,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":504,"transactions":9,"vwap":827},"2026-04-21",51.642,-0.408,-0.78,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":350,"volume":504,"transactions":9,"vwap":832},"2026-04-20",52.049999,-0.141,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":504,"transactions":9,"vwap":836},"2026-04-17",52.191,0.88,1.72,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":564,"percent_change":842,"volume":504,"transactions":9,"vwap":841},"2026-04-16",51.311,-0.1,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":848,"percent_change":849,"volume":550,"transactions":9,"vwap":846},"2026-04-15",51.07,51.361,51.060001,0.694,1.37,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":504,"transactions":9,"vwap":852},"2026-04-14",50.667,0.818,1.64,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":504,"transactions":9,"vwap":857},"2026-04-13",49.849,0.652,1.33,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":756,"volume":565,"transactions":9,"vwap":863},"2026-04-10",49.23,49.197,0.223,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":680,"percent_change":616,"volume":498,"transactions":9,"vwap":869},"2026-04-09",48.49,48.98,48.974,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-04-08",48.9,48.626,1.325,2.8,3200,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":881,"volume":504,"transactions":9,"vwap":879},"2026-04-07",47.301,0.128,0.27,{"date":883,"open":884,"high":885,"low":884,"close":885,"change":886,"percent_change":887,"volume":543,"transactions":9,"vwap":885},"2026-04-06",47.049999,47.173,0.195,0.42,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":891},"2026-04-02",46.82,46.978,46.8,-0.016,-0.03,2300,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":504,"transactions":9,"vwap":898},"2026-04-01",46.994,0.529,1.14,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":504,"transactions":9,"vwap":904},"2026-03-31",46.32,46.465,1.656,3.7,{"date":908,"open":19,"high":19,"low":19,"close":19,"change":909,"percent_change":218,"volume":504,"transactions":9,"vwap":19},"2026-03-30",-0.229,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":504,"transactions":9,"vwap":912},"2026-03-27",45.037998,-1.096,-2.38,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":504,"transactions":9,"vwap":917},"2026-03-26",46.134,-1.151,-2.43,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":925,"percent_change":926,"volume":764,"transactions":9,"vwap":923},"2026-03-25",47.25,47.285,47.235,0.303,0.64,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":504,"transactions":9,"vwap":929},"2026-03-24",46.982,-0.515,-1.08,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":504,"transactions":9,"vwap":934},"2026-03-23",47.497,0.825,1.77,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":504,"transactions":9,"vwap":939},"2026-03-20",46.672,-0.955,-2.01,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":504,"transactions":9,"vwap":944},"2026-03-19",47.627,-0.126,-0.26,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":504,"transactions":9,"vwap":949},"2026-03-18",47.753,-0.708,-1.46,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":504,"transactions":9,"vwap":954},"2026-03-17",48.461,0.064,0.13,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":523,"volume":504,"transactions":9,"vwap":959},"2026-03-16",48.397,0.661,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":504,"transactions":9,"vwap":963},"2026-03-13",47.736,-0.659,-1.36,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":504,"transactions":9,"vwap":968},"2026-03-12",48.395,-0.853,-1.73,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":564,"percent_change":842,"volume":504,"transactions":9,"vwap":973},"2026-03-11",49.248,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":504,"transactions":9,"vwap":976},"2026-03-10",49.298,-0.138,-0.28,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":859,"volume":603,"transactions":9,"vwap":982},"2026-03-09",48.42,49.436,0.649,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":988,"percent_change":423,"volume":611,"transactions":9,"vwap":987},"2026-03-06",49.099998,48.787,-0.748,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":994,"percent_change":995,"volume":603,"transactions":9,"vwap":992},"2026-03-05",49.46,49.535,49.13,-0.046,-0.09,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":550,"transactions":9,"vwap":1000},"2026-03-04",49.65,49.71,49.581,0.436,0.89,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":595,"volume":498,"transactions":9,"vwap":1006},"2026-03-03",49.11,49.145,-0.444,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":705,"transactions":9,"vwap":1012},"2026-03-02",48.59,49.69,49.589,0.238,0.48,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":416,"volume":498,"transactions":9,"vwap":1018},"2026-02-27",49.35,49.351,-0.55,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-02-26",50,49.48,49.901,-0.541,-1.07,6800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":899,"percent_change":503,"volume":1034,"transactions":9,"vwap":1033},"2026-02-25",50.36,50.45,50.35,50.442,2700,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":764,"transactions":9,"vwap":1038},"2026-02-24",49.78,49.913,0.506,1.02,{"date":1042,"open":1022,"high":1022,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-02-23",49.4,49.407,-0.739,-1.47,2100,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1002,"volume":1054,"transactions":9,"vwap":1052},"2026-02-20",49.97,50.16,50.146,0.444,1100,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":524,"transactions":9,"vwap":1058},"2026-02-19",49.56,49.702,49.55,-0.11,-0.22,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":498,"transactions":9,"vwap":1066},"2026-02-18",49.5,50.0099983,49.812,0.557,1.13,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":504,"transactions":9,"vwap":1071},"2026-02-17",49.255,0.301,0.61,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":504,"transactions":9,"vwap":1076},"2026-02-13",48.954,-0.267,-0.54,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":282,"volume":504,"transactions":9,"vwap":1081},"2026-02-12",49.221,-1.088,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":627,"transactions":9,"vwap":1086},"2026-02-11",50.41,50.309,-0.15,-0.3,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":504,"transactions":9,"vwap":1091},"2026-02-10",50.459,-0.021,-0.04,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":627,"transactions":9,"vwap":1096},"2026-02-09",50.48,0.611,1.23,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":549,"volume":504,"transactions":9,"vwap":1101},"2026-02-06",49.869,0.995,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":543,"transactions":9,"vwap":1106},"2026-02-05",48.97,48.874,-1.022,-2.05,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":504,"transactions":9,"vwap":1111},"2026-02-04",49.896,-0.514,-1.02,{"date":1115,"open":1116,"high":1085,"low":1116,"close":1085,"change":1117,"percent_change":1118,"volume":543,"transactions":9,"vwap":1085},"2026-02-03",50.02,-1.392,-2.69,{"date":1120,"open":832,"high":832,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":627,"transactions":9,"vwap":1121},"2026-02-02",51.802,0.114,0.22,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":595,"volume":627,"transactions":9,"vwap":1127},"2026-01-30",51.66,51.688,-0.469,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":93,"percent_change":403,"volume":504,"transactions":9,"vwap":1131},"2026-01-29",52.157,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":504,"transactions":9,"vwap":1134},"2026-01-28",52.716,0.013,0.02,{"date":1138,"open":449,"high":449,"low":1139,"close":1139,"change":1140,"percent_change":681,"volume":627,"transactions":9,"vwap":1139},"2026-01-27",52.703,0.342,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":524,"transactions":9,"vwap":1145},"2026-01-26",52.485,52.5,52.361,0.291,0.56,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":926,"volume":504,"transactions":9,"vwap":1150},"2026-01-23",52.07,0.332,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":504,"transactions":9,"vwap":1154},"2026-01-22",51.738,0.437,0.85,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":756,"volume":504,"transactions":9,"vwap":1159},"2026-01-21",51.301,0.234,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":395,"percent_change":1164,"volume":504,"transactions":9,"vwap":1163},"2026-01-20",51.067001,-2.71,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":504,"transactions":9,"vwap":1167},"2026-01-16",52.487,0.037,0.07,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":-6,"volume":1175,"transactions":9,"vwap":1173},"2026-01-15",52.79,52.45,-0.001,4000,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":543,"transactions":9,"vwap":1180},"2026-01-14",52.46,52.18,52.451,-0.937,-1.76,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":627,"transactions":9,"vwap":1185},"2026-01-13",53.388,-0.347,-0.65,{"date":1189,"open":1190,"high":745,"low":1190,"close":745,"change":1191,"percent_change":1136,"volume":627,"transactions":9,"vwap":745},"2026-01-12",53.59,0.009,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1122,"percent_change":188,"volume":498,"transactions":9,"vwap":1195},"2026-01-09",53.777,53.726,{"date":1197,"open":1198,"high":1198,"low":696,"close":1199,"change":1200,"percent_change":274,"volume":627,"transactions":9,"vwap":1199},"2026-01-08",53.64,53.612,-0.449,{"date":1202,"open":678,"high":678,"low":1203,"close":1204,"change":1205,"percent_change":134,"volume":764,"transactions":9,"vwap":1204},"2026-01-07",54.060001,54.061001,0.173,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-01-06",53.29,53.888,0.595,1.12,500,{"date":1214,"open":738,"high":751,"low":1215,"close":1215,"change":1216,"percent_change":84,"volume":543,"transactions":9,"vwap":1215},"2026-01-05",53.293,0.186,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":764,"transactions":9,"vwap":1220},"2026-01-02",53.44,53.107,-0.366,-0.68,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":504,"transactions":9,"vwap":1225},"2025-12-31",53.473,-0.374,-0.69,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1060,"volume":764,"transactions":9,"vwap":1232},"2025-12-30",53.88,53.94,53.847,-0.061,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":66,"volume":550,"transactions":9,"vwap":1237},"2025-12-29",53.79,53.908,-0.268,{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":1242,"percent_change":50,"volume":504,"transactions":9,"vwap":1241},"2025-12-26",54.176,0.107,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":504,"transactions":9,"vwap":1245},"2025-12-24",54.069,0.083,0.15,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":627,"transactions":9,"vwap":1251},"2025-12-23",53.667,53.986,0.372,0.69,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":504,"transactions":9,"vwap":1256},"2025-12-22",53.614,0.292,0.55,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":504,"transactions":9,"vwap":1261},"2025-12-19",53.322,0.739,1.41,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":550,"transactions":9,"vwap":1268},"2025-12-18",52.52,52.63,52.583,0.697,1.34,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2025-12-17",52.22,52.26,51.886,-0.972,-1.84,2400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":1285,"volume":611,"transactions":9,"vwap":1282},"2025-12-16",52.81,52.858,52.4,0.236,0.45,{"date":1287,"open":1288,"high":1289,"low":815,"close":1290,"change":1291,"percent_change":1292,"volume":511,"transactions":9,"vwap":1290},"2025-12-15",52.67,52.7,52.622,-0.42,-0.79,{"date":1294,"open":738,"high":738,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":611,"transactions":9,"vwap":1296},"2025-12-12",52.88,53.042,-1.105,-2.04,{"date":1300,"open":207,"high":1301,"low":207,"close":1302,"change":1303,"percent_change":1304,"volume":611,"transactions":9,"vwap":1302},"2025-12-11",54.19,54.147,-0.175,-0.32,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1308,"change":1310,"percent_change":881,"volume":670,"transactions":9,"vwap":1308},"2025-12-10",54.2,54.322,54.055,0.147,{"date":1312,"open":215,"high":215,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":627,"transactions":9,"vwap":1313},"2025-12-09",54.175,0.097,0.18,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":26,"transactions":9,"vwap":1320},"2025-12-08",54.22,53.99,54.077999,-0.087,-0.16,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1212,"transactions":9,"vwap":1327},"2025-12-05",54.4,54.034,54.165,0.219,0.41,{"date":1331,"open":730,"high":469,"low":1332,"close":1333,"change":1334,"percent_change":564,"volume":1335,"transactions":9,"vwap":1333},"2025-12-04",53.72,53.946,-0.026,4700,{"date":1337,"open":519,"high":485,"low":519,"close":1338,"change":1339,"percent_change":1340,"volume":1054,"transactions":9,"vwap":1338},"2025-12-03",53.972,-0.156,-0.29,{"date":1342,"open":716,"high":1343,"low":495,"close":1344,"change":1345,"percent_change":75,"volume":550,"transactions":9,"vwap":1344},"2025-12-02",54.31,54.128,0.401,{"date":1347,"open":520,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":670,"transactions":9,"vwap":1349},"2025-12-01",54.0099983,53.727,-0.338,-0.63,{"date":1353,"open":1348,"high":1354,"low":1348,"close":1354,"change":1355,"percent_change":692,"volume":504,"transactions":9,"vwap":1354},"2025-11-28",54.064999,0.158,{"date":1357,"open":1358,"high":493,"low":1358,"close":1359,"change":1360,"percent_change":305,"volume":543,"transactions":9,"vwap":1359},"2025-11-26",53.83,53.907,0.366,{"date":1362,"open":1363,"high":1364,"low":1283,"close":1364,"change":1365,"percent_change":698,"volume":550,"transactions":9,"vwap":1364},"2025-11-25",52.43,53.541,0.522,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1212,"transactions":9,"vwap":1369},"2025-11-24",52.41,53.019001,1.213,2.34,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1205,"percent_change":1377,"volume":550,"transactions":9,"vwap":1376},"2025-11-21",51.27,52.389,51.806,0.34,{"date":1379,"open":760,"high":760,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1212,"transactions":9,"vwap":1381},"2025-11-20",51.53,51.633,-1.187,-2.25,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1212,"transactions":9,"vwap":1388},"2025-11-19",53.14,52.75,52.82,0.365,0.7,{"date":1392,"open":792,"high":815,"low":792,"close":1393,"change":1394,"percent_change":1395,"volume":543,"transactions":9,"vwap":1393},"2025-11-18",52.455,-0.483,-0.91,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":764,"transactions":9,"vwap":1399},"2025-11-17",53.28,52.938,-0.549,-1.03,{"date":1403,"open":442,"high":1404,"low":442,"close":1404,"change":1246,"percent_change":1405,"volume":543,"transactions":9,"vwap":1404},"2025-11-14",53.487,0.16,{"date":1407,"open":592,"high":592,"low":1408,"close":1408,"change":1409,"percent_change":1108,"volume":627,"transactions":9,"vwap":1408},"2025-11-13",53.404,-1.12,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":543,"transactions":9,"vwap":1414},"2025-11-12",54.59,54.46,54.524,-0.043,-0.08,{"date":1418,"open":1419,"high":1420,"low":716,"close":1420,"change":1421,"percent_change":181,"volume":764,"transactions":9,"vwap":1420},"2025-11-11",54.42,54.567,-0.193,{"date":1423,"open":1325,"high":1424,"low":1325,"close":1424,"change":1425,"percent_change":1426,"volume":764,"transactions":9,"vwap":1424},"2025-11-10",54.76,1.256,2.35,{"date":1428,"open":507,"high":1429,"low":1430,"close":1429,"change":1431,"percent_change":1322,"volume":670,"transactions":9,"vwap":1429},"2025-11-07",53.504,52.56,-0.086,{"date":1433,"open":1434,"high":1434,"low":1190,"close":1190,"change":1435,"percent_change":1436,"volume":543,"transactions":9,"vwap":1190},"2025-11-06",53.98,-1.029,-1.88,{"date":1438,"open":1424,"high":1439,"low":1440,"close":1440,"change":956,"percent_change":41,"volume":670,"transactions":9,"vwap":1440},"2025-11-05",54.94,54.619,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":764,"transactions":9,"vwap":1445},"2025-11-04",54.84,55.080002,54.489,-0.999,-1.8,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":764,"transactions":9,"vwap":1451},"2025-11-03",55.67,55.488,0.139,0.25,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":241,"volume":550,"transactions":9,"vwap":1457},"2025-10-31",55.75,55.349,0.222,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":705,"transactions":9,"vwap":1463},"2025-10-30",55.33,55.12,55.127,-1.025,-1.83,{"date":1467,"open":18,"high":18,"low":1468,"close":1468,"change":1469,"percent_change":1329,"volume":543,"transactions":9,"vwap":1468},"2025-10-29",56.152,0.228,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1473,"change":1475,"percent_change":1002,"volume":1054,"transactions":9,"vwap":1473},"2025-10-28",55.63,55.924,55.59,0.494,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":895,"transactions":9,"vwap":1481},"2025-10-27",55.32,55.44,55.21,55.43,0.764,1.4,{"date":1485,"open":606,"high":1486,"low":606,"close":1487,"change":1488,"percent_change":119,"volume":511,"transactions":9,"vwap":1487},"2025-10-24",54.71,54.666,0.527,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":543,"transactions":9,"vwap":1493},"2025-10-23",54.029999,54.14,54.139,0.5,0.93,{"date":1497,"open":250,"high":250,"low":688,"close":1498,"change":1499,"percent_change":1500,"volume":498,"transactions":9,"vwap":1498},"2025-10-22",53.639,-0.261,-0.48,{"date":1502,"open":164,"high":164,"low":164,"close":164,"change":1503,"percent_change":41,"volume":764,"transactions":9,"vwap":164},"2025-10-21",0.129,{"date":1505,"open":1198,"high":708,"low":1198,"close":1506,"change":1488,"percent_change":1507,"volume":764,"transactions":9,"vwap":1506},"2025-10-20",53.771,0.99,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1511,"change":1513,"percent_change":134,"volume":498,"transactions":9,"vwap":1511},"2025-10-17",52.99,53.244,52.78,0.17,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":796,"volume":1054,"transactions":9,"vwap":1518},"2025-10-16",53.65,52.87,53.074001,-0.196,{"date":1521,"open":715,"high":715,"low":1522,"close":1523,"change":789,"percent_change":1377,"volume":820,"transactions":9,"vwap":1523},"2025-10-15",53.24,53.27,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":498,"transactions":9,"vwap":1528},"2025-10-14",53.25,53.075001,53.088001,-0.624,-1.16,{"date":1532,"open":702,"high":1533,"low":702,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-10-13",53.77,53.712,1.156,2.2,5600,{"date":1539,"open":1230,"high":1230,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1054,"transactions":9,"vwap":1541},"2025-10-10",52.55,52.556,-1.788,-3.29,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":1453,"volume":764,"transactions":9,"vwap":1547},"2025-10-09",54.25,54.344,0.135,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":603,"transactions":9,"vwap":1552},"2025-10-08",54.09,54.209,0.617,1.15,{"date":1556,"open":519,"high":519,"low":1557,"close":1557,"change":1558,"percent_change":142,"volume":764,"transactions":9,"vwap":1557},"2025-10-07",53.592,-0.383,{"date":1560,"open":717,"high":684,"low":428,"close":1561,"change":1562,"percent_change":1563,"volume":498,"transactions":9,"vwap":1561},"2025-10-06",53.975,0.255,0.47,{"date":1565,"open":1236,"high":1236,"low":1332,"close":1332,"change":1566,"percent_change":1567,"volume":764,"transactions":9,"vwap":1332},"2025-10-03",-0.078,-0.14,{"date":1569,"open":1570,"high":717,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":543,"transactions":9,"vwap":1571},"2025-10-02",53.7,53.798,0.237,0.44,{"date":1575,"open":573,"high":1576,"low":573,"close":1577,"change":1578,"percent_change":881,"volume":550,"transactions":9,"vwap":1577},"2025-10-01",53.63,53.561,0.145,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-09-30",53.07,53.416,0.204,0.38,660100,{"date":1587,"open":1588,"high":753,"low":1589,"close":1589,"change":1590,"percent_change":692,"volume":565,"transactions":9,"vwap":1589},"2025-09-29",53.4,53.212,0.155,{"date":1592,"open":1593,"high":1581,"low":1593,"close":1594,"change":1246,"percent_change":1405,"volume":670,"transactions":9,"vwap":1594},"2025-09-26",52.92,53.056999,{"date":1596,"open":1295,"high":1597,"low":1295,"close":1597,"change":1598,"percent_change":1292,"volume":670,"transactions":9,"vwap":1597},"2025-09-25",52.974,-0.421,{"date":1600,"open":1198,"high":1516,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1047,"transactions":9,"vwap":1601},"2025-09-24",53.395,-0.315,-0.59,{"date":1605,"open":1606,"high":1606,"low":1576,"close":1607,"change":1608,"percent_change":1609,"volume":511,"transactions":9,"vwap":1607},"2025-09-23",54.16,53.71,-0.814,-1.49,{"date":1611,"open":1434,"high":1414,"low":1434,"close":1414,"change":1612,"percent_change":1258,"volume":764,"transactions":9,"vwap":1414},"2025-09-22",0.298,{"date":1614,"open":1348,"high":1615,"low":1319,"close":1615,"change":1616,"percent_change":1617,"volume":543,"transactions":9,"vwap":1615},"2025-09-19",54.226,0.461,0.86,{"date":1619,"open":1190,"high":250,"low":695,"close":1620,"change":1621,"percent_change":1156,"volume":1622,"transactions":9,"vwap":1620},"2025-09-18",53.765,0.453,2600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-09-17",53.161,53.38,53.13,53.312,-0.359,-0.67,21200,{"date":1633,"open":207,"high":207,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-09-16",53.67,53.671,-0.114,-0.21,2800,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":16,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-09-15",53.5,53.785,0.81,93800,{"date":1646,"open":1647,"high":1588,"low":1648,"close":1649,"change":1650,"percent_change":1304,"volume":1651,"transactions":9,"vwap":1649},"2025-09-12",53.37,53.33,53.355,-0.172,3500,{"date":1653,"open":753,"high":1634,"low":1654,"close":1654,"change":894,"percent_change":1655,"volume":498,"transactions":9,"vwap":1654},"2025-09-11",53.527,-0.06,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1068,"volume":820,"transactions":9,"vwap":1660},"2025-09-10",53.565,53.508,53.557,0.601,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":290,"volume":627,"transactions":9,"vwap":1664},"2025-09-09",52.956,0.102,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1475,"percent_change":1670,"volume":543,"transactions":9,"vwap":1669},"2025-09-08",52.94,52.854,0.94,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":945,"percent_change":763,"volume":565,"transactions":9,"vwap":1674},"2025-09-05",52.51,52.36,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1258,"percent_change":503,"volume":670,"transactions":9,"vwap":1678},"2025-09-04",52.0099983,52.486,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":748,"volume":504,"transactions":9,"vwap":1681},"2025-09-03",51.936,-0.007,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":543,"transactions":9,"vwap":1686},"2025-09-02",51.28,51.943,-0.377,-0.72,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":581,"volume":550,"transactions":9,"vwap":1694},"2025-08-29",52.24,52.331,52.2,52.32,-0.76,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":504,"transactions":9,"vwap":1698},"2025-08-28",53.080002,0.561,1.07,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":41,"volume":504,"transactions":9,"vwap":1703},"2025-08-27",52.519,0.124,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1708,"change":1709,"percent_change":1563,"volume":670,"transactions":9,"vwap":1708},"2025-08-26",52.13,52.395,0.243,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":779,"percent_change":350,"volume":895,"transactions":9,"vwap":1714},"2025-08-25",52.345,52.439,52.152,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":764,"transactions":9,"vwap":1718},"2025-08-22",52.33,52.291,0.631,1.22,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1126,"change":1726,"percent_change":655,"volume":1727,"transactions":9,"vwap":1126},"2025-08-21",51.79,51.885,51.59,-0.233,3400,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-08-20",51.41,51.893,-0.122,-0.23,24400,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":543,"transactions":9,"vwap":1738},"2025-08-19",52.040001,52.014999,-0.864,-1.63,{"date":1742,"open":1387,"high":1743,"low":1744,"close":1743,"change":1745,"percent_change":1247,"volume":603,"transactions":9,"vwap":1743},"2025-08-18",52.879,52.733,0.077,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":324,"volume":504,"transactions":9,"vwap":1748},"2025-08-15",52.802,-0.102,{"date":1751,"open":1752,"high":1753,"low":1172,"close":1753,"change":1754,"percent_change":84,"volume":764,"transactions":9,"vwap":1753},"2025-08-14",52.83,52.904,0.183,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":654,"volume":504,"transactions":9,"vwap":1757},"2025-08-13",52.721,-0.134,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":75,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-08-12",52.69,52.855,1.44,47600,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1078,"volume":504,"transactions":9,"vwap":1767},"2025-08-11",52.105,-0.284,{"date":1770,"open":1375,"high":1375,"low":1375,"close":1375,"change":1771,"percent_change":1377,"volume":504,"transactions":9,"vwap":1375},"2025-08-08",0.176,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":1778,"volume":26,"transactions":9,"vwap":1775},"2025-08-07",52.099998,52.213,52.060001,-0.461,-0.88,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":859,"volume":498,"transactions":9,"vwap":1782},"2025-08-06",52.68,52.674,0.693,{"date":1785,"open":1677,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1212,"transactions":9,"vwap":1787},"2025-08-05",52.02,51.981,-0.488,-0.93,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":504,"transactions":9,"vwap":1792},"2025-08-04",52.469,0.866,1.68,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":764,"transactions":9,"vwap":1797},"2025-08-01",51.603,-1.229,-2.33,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":881,"volume":504,"transactions":9,"vwap":1802},"2025-07-31",52.832,0.142,{"date":1805,"open":1289,"high":1806,"low":1761,"close":1761,"change":1807,"percent_change":297,"volume":764,"transactions":9,"vwap":1761},"2025-07-30",52.72,0.026,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":820,"transactions":9,"vwap":1811},"2025-07-29",53.39,52.664,-0.396,-0.75,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":602,"volume":504,"transactions":9,"vwap":1816},"2025-07-28",53.060001,0.191,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1494,"volume":876,"transactions":9,"vwap":1821},"2025-07-25",52.89,52.869,0.261,{"date":1824,"open":553,"high":553,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":764,"transactions":9,"vwap":1825},"2025-07-24",52.608,0.324,0.62,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1284,"percent_change":1285,"volume":627,"transactions":9,"vwap":1830},"2025-07-23",52.284,{"date":1832,"open":1707,"high":1707,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-07-22",52.048,-0.419,-0.8,48800,{"date":1838,"open":1806,"high":1806,"low":1839,"close":1839,"change":1840,"percent_change":1136,"volume":895,"transactions":9,"vwap":1839},"2025-07-21",52.467,0.01,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1087,"volume":627,"transactions":9,"vwap":1843},"2025-07-18",52.457,-0.077,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1495,"volume":764,"transactions":9,"vwap":1848},"2025-07-17",52.569,52.534,0.486,{"date":1851,"open":1833,"high":1833,"low":1833,"close":1833,"change":637,"percent_change":1247,"volume":504,"transactions":9,"vwap":1833},"2025-07-16",{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":58,"volume":504,"transactions":9,"vwap":1854},"2025-07-15",51.968,0.057,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":290,"volume":504,"transactions":9,"vwap":1858},"2025-07-14",51.911,0.098,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":569,"percent_change":1863,"volume":504,"transactions":9,"vwap":1862},"2025-07-11",51.813,-0.41,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":350,"volume":504,"transactions":9,"vwap":1866},"2025-07-10",52.025002,-0.143,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":159,"volume":504,"transactions":9,"vwap":1870},"2025-07-09",52.168,0.407,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1087,"percent_change":1340,"volume":504,"transactions":9,"vwap":1874},"2025-07-08",51.761,{"date":1876,"open":1858,"high":1858,"low":1858,"close":1858,"change":1877,"percent_change":1078,"volume":627,"transactions":9,"vwap":1858},"2025-07-07",-0.282,{"date":1879,"open":817,"high":817,"low":817,"close":817,"change":1880,"percent_change":234,"volume":504,"transactions":9,"vwap":817},"2025-07-03",0.648,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1329,"volume":504,"transactions":9,"vwap":1883},"2025-07-02",51.545,0.211,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":1529,"percent_change":1888,"volume":504,"transactions":9,"vwap":1887},"2025-07-01",51.334,-1.2,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1285,"percent_change":1892,"volume":627,"transactions":9,"vwap":1891},"2025-06-30",51.958,0.87,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1258,"volume":504,"transactions":9,"vwap":1895},"2025-06-27",51.508,0.281,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":627,"transactions":9,"vwap":1899},"2025-06-26",51.227,0.646,1.28,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":103,"volume":504,"transactions":9,"vwap":1904},"2025-06-25",50.581,0.165,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":838,"volume":627,"transactions":9,"vwap":1908},"2025-06-24",50.416,0.853,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":727,"volume":504,"transactions":9,"vwap":1912},"2025-06-23",49.563,0.505,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":795,"percent_change":1917,"volume":627,"transactions":9,"vwap":1916},"2025-06-20",49.057999,-0.39,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1567,"volume":504,"transactions":9,"vwap":1921},"2025-06-18",49.44,49.252,-0.069,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":142,"volume":504,"transactions":9,"vwap":1925},"2025-06-17",49.321,-0.352,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":504,"transactions":9,"vwap":1929},"2025-06-16",49.673,0.682,1.39,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1212,"transactions":9,"vwap":1935},"2025-06-13",49.16,48.991,-0.66,-1.33,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1285,"volume":627,"transactions":9,"vwap":1940},"2025-06-12",49.651,0.224,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":1169,"volume":504,"transactions":9,"vwap":1944},"2025-06-11",49.427,0.034,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":290,"volume":1212,"transactions":9,"vwap":1949},"2025-06-10",49.12,49.393,0.094,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1212,"transactions":9,"vwap":1955},"2025-06-09",49.42,49.43,49.299,-0.235,-0.47,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1345,"percent_change":1961,"volume":504,"transactions":9,"vwap":1960},"2025-06-06",49.534,0.82,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":504,"transactions":9,"vwap":1964},"2025-06-05",49.133,0.028,0.06,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":681,"volume":504,"transactions":9,"vwap":1969},"2025-06-04",49.105,0.315,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-06-03",48.79,0.327,0.67,0,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":627,"transactions":9,"vwap":1980},"2025-06-02",48.080002,48.463,0.304,0.63,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":1584,"volume":627,"transactions":9,"vwap":1986},"2025-05-30",48.0099983,48.159,0.184,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":342,"volume":504,"transactions":9,"vwap":1990},"2025-05-29",47.975,0.125,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":675,"volume":627,"transactions":9,"vwap":1995},"2025-05-28",47.95,47.85,-0.082,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":504,"transactions":9,"vwap":1999},"2025-05-27",47.932,1.073,2.29,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":1054,"transactions":9,"vwap":2006},"2025-05-23",47.02,47.12,46.859,-0.413,-0.87,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":1093,"volume":504,"transactions":9,"vwap":2011},"2025-05-22",47.272,-0.019,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":1529,"percent_change":557,"volume":603,"transactions":9,"vwap":2016},"2025-05-21",47.68,47.291,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":504,"transactions":9,"vwap":2019},"2025-05-20",47.915,-0.271,-0.56,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":1314,"percent_change":50,"volume":504,"transactions":9,"vwap":2024},"2025-05-19",48.186,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":498,"transactions":9,"vwap":2028},"2025-05-16",47.91,48.089001,0.252,0.53,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":712,"volume":504,"transactions":9,"vwap":2033},"2025-05-15",47.837,-0.219,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":103,"volume":504,"transactions":9,"vwap":2037},"2025-05-14",48.056,0.156,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":504,"transactions":9,"vwap":2041},"2025-05-13",47.9,0.78,1.66,{"date":2045,"open":2005,"high":2005,"low":2005,"close":2005,"change":2046,"percent_change":2047,"volume":504,"transactions":9,"vwap":2005},"2025-05-12",1.636,3.6,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":1416,"volume":627,"transactions":9,"vwap":2051},"2025-05-09",45.48,45.484,-0.038,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":1584,"volume":627,"transactions":9,"vwap":2056},"2025-05-08",45.81,45.522,0.172,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":159,"volume":627,"transactions":9,"vwap":2061},"2025-05-07",45.11,45.35,0.355,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":498,"transactions":9,"vwap":2066},"2025-05-06",45.12,44.995,-0.262,-0.58,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":1078,"volume":543,"transactions":9,"vwap":2073},"2025-05-05",45.44,45.47,45.257,-0.244,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":769,"volume":504,"transactions":9,"vwap":2078},"2025-05-02",45.45,45.501,0.865,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":1210,"percent_change":2084,"volume":764,"transactions":9,"vwap":2083},"2025-05-01",45.09,44.636,1.35,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":1612,"percent_change":305,"volume":504,"transactions":9,"vwap":2087},"2025-04-30",44.041,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":16,"volume":543,"transactions":9,"vwap":2092},"2025-04-29",43.45,43.82,43.743,0.189,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2052,"percent_change":995,"volume":627,"transactions":9,"vwap":2097},"2025-04-28",43.6,43.554,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":764,"transactions":9,"vwap":2100},"2025-04-25",43.592,0.534,1.24,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":627,"transactions":9,"vwap":2107},"2025-04-24",43.07,43.049999,43.057999,1.082,2.58,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":764,"transactions":9,"vwap":2112},"2025-04-23",41.976,1.107,2.71,{"date":32,"open":28,"high":2116,"low":28,"close":2117,"change":2118,"percent_change":692,"volume":543,"transactions":9,"vwap":2117},40.87,40.869,0.119,{"status":2120,"indices":2121,"watchlist":2160,"sectors":2180,"benchmarks":2226},"success",[2122,2128,2134,2140,2147,2153],{"symbol":2123,"name":2124,"price":2125,"change":2126,"pct_change":660,"is_up":11,"sparkline":2127,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2129,"name":2130,"price":2131,"change":2132,"pct_change":25,"is_up":11,"sparkline":2133,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2135,"name":2136,"price":2137,"change":2138,"pct_change":647,"is_up":11,"sparkline":2139,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2141,"name":2142,"price":2143,"change":2144,"pct_change":2145,"is_up":11,"sparkline":2146,"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":2148,"name":2149,"price":2150,"change":367,"pct_change":2151,"is_up":11,"sparkline":2152,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":2154,"name":2155,"price":2156,"change":931,"pct_change":2157,"is_up":2158,"sparkline":2159,"date":5},"VIX","CBOE VIX",15.31,-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",[2161,2167,2173],{"symbol":2162,"name":2163,"price":2164,"change":2165,"pct_change":1270,"is_up":11,"sparkline":2166,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2168,"name":2169,"price":2170,"change":2171,"pct_change":1040,"is_up":11,"sparkline":2172,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2174,"name":2175,"price":2176,"change":2177,"pct_change":2178,"is_up":11,"sparkline":2179,"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",[2181,2186,2189,2193,2197,2201,2205,2209,2214,2218,2222],{"name":2182,"etf":2183,"change":2184,"price":2185,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2187,"etf":2188,"change":1966,"price":702,"is_up":11},"Financials","XLF",{"name":2190,"etf":2191,"change":748,"price":2192,"is_up":2158},"Healthcare","XLV",166.18,{"name":2194,"etf":2195,"change":1068,"price":2196,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2198,"etf":2199,"change":1453,"price":2200,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2202,"etf":2203,"change":241,"price":2204,"is_up":11},"Energy","XLE",62.95,{"name":2206,"etf":2207,"change":2042,"price":2208,"is_up":11},"Industrials","XLI",169.95,{"name":2210,"etf":2211,"change":2212,"price":2213,"is_up":11},"Materials","XLB",0.66,48.86,{"name":2215,"etf":2216,"change":134,"price":2217,"is_up":11},"Real Estate","XLRE",40.81,{"name":2219,"etf":2220,"change":1584,"price":2221,"is_up":11},"Utilities","XLU",39.83,{"name":2223,"etf":2224,"change":84,"price":2225,"is_up":11},"Comm Services","XLC",110.32,[2227,2232,2236,2240],{"ticker":2228,"name":2229,"price":2230,"change":2231,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2233,"name":2234,"price":2235,"change":1040,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2237,"name":2238,"price":2239,"change":647,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2241,"name":2242,"price":2243,"change":2151,"is_up":11},"IWM","iShares Russell 2000",281.52]