[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LNC":3,"stock-historical-LNC":36,"homepage-market-summary":2507},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"LNC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lincoln National Corp.","NYSE",null,"LIFE INSURANCE","Lincoln National Corp operates multiple insurance and retirement businesses. The company's operating segment includes Annuities; Retirement Plan Services; Life Insurance and Group Protection. Its products include fixed and indexed annuities, variable annuities, universal life insurance (UL), variable universal life insurance (VUL), linked-benefit UL and VUL, indexed universal life insurance (IUL), term life insurance, employer-sponsored retirement plans and services, and group life, disability, and dental.","9,423","Radnor, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},4.3999,1.8,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},40.91,40.24,41.275,40.1939,40.3,0.61,1.51,1884935.264535,23790,40.9676,47.665,32.18,1894645.445526522,56.4,10579,{"ticker":4,"total_count":37,"page":38,"page_size":39,"total_pages":38,"summary":40,"data":46},365,1,1000,{"period_high":31,"period_low":41,"average_volume":42,"total_volume":43,"period_return":44,"latest_close":21,"start_date":45,"end_date":5},30.53,1897824,692705806.827157,32.61,"2025-04-23",[47,48,58,69,80,91,102,113,124,134,144,155,166,177,188,199,210,221,232,242,252,262,273,283,293,304,314,325,335,346,356,364,374,385,396,407,415,425,435,445,456,467,477,485,495,505,516,527,538,549,557,568,578,588,597,606,615,622,630,637,646,652,660,669,678,687,696,705,713,721,729,736,744,751,759,766,774,782,790,798,807,816,824,832,840,848,856,862,869,876,885,891,899,906,913,921,930,938,944,949,957,962,970,975,981,989,996,1004,1011,1016,1023,1028,1035,1042,1047,1053,1062,1070,1077,1083,1091,1098,1105,1113,1121,1127,1134,1139,1146,1152,1161,1167,1175,1179,1188,1194,1200,1206,1213,1218,1225,1233,1240,1248,1256,1262,1269,1276,1280,1286,1291,1297,1304,1312,1316,1324,1333,1342,1350,1354,1361,1368,1375,1383,1390,1398,1404,1411,1417,1425,1432,1439,1445,1448,1455,1460,1469,1475,1481,1488,1493,1500,1503,1507,1515,1522,1529,1536,1542,1548,1555,1562,1568,1576,1581,1587,1593,1599,1604,1611,1616,1621,1627,1633,1639,1645,1650,1658,1665,1671,1675,1682,1687,1692,1697,1703,1708,1714,1720,1726,1732,1739,1745,1750,1757,1762,1768,1776,1781,1787,1792,1800,1807,1812,1818,1822,1826,1830,1837,1842,1848,1856,1863,1868,1874,1881,1889,1893,1899,1906,1912,1918,1925,1929,1936,1940,1945,1949,1954,1957,1963,1968,1973,1976,1982,1988,1994,1998,2003,2009,2014,2020,2026,2031,2037,2043,2048,2053,2057,2060,2064,2070,2073,2076,2081,2084,2088,2092,2096,2100,2105,2110,2116,2122,2130,2137,2144,2150,2155,2159,2163,2167,2172,2176,2180,2184,2187,2194,2200,2206,2212,2218,2224,2227,2234,2238,2242,2247,2252,2257,2261,2268,2274,2280,2287,2292,2297,2303,2310,2316,2321,2327,2334,2338,2343,2350,2356,2361,2366,2371,2376,2379,2385,2391,2397,2402,2408,2411,2414,2419,2423,2429,2435,2440,2445,2450,2455,2458,2463,2468,2476,2481,2488,2494,2501],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":49,"open":50,"high":51,"low":52,"close":25,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-10-02",39.76,40.51,39.69,0.57,1.43,2040067.383665,26103,40.2116,{"date":59,"open":60,"high":61,"low":62,"close":63,"change":64,"percent_change":65,"volume":66,"transactions":67,"vwap":68},"2026-10-01",40,40.155,38.88,39.73,-0.53,-1.32,2349635.279677,36723,39.4691,{"date":70,"open":71,"high":72,"low":73,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-30",40.77,41.41,40.23,40.26,-0.66,-1.61,1725849.224333,25352,40.4946,{"date":81,"open":82,"high":83,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-29",40.7,41.03,40.31,40.92,0.04,0.1,2057876.934044,21372,40.8292,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-28",41.75,41.9625,40.75,40.88,-0.81,-1.94,1556039.933272,24255,41.0494,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-25",41.79,41.99,41.18,41.69,0.3,0.72,1120239.627245,18996,41.6956,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-24",41.05,41.5352,40.78,41.39,0.31,0.75,1600146.143561,22490,41.291,{"date":125,"open":95,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-23",41.605,40.71745,41.08,0.07,0.17,1371797.303145,21061,41.147,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":76,"volume":141,"transactions":142,"vwap":143},"2026-09-22",42.01,42.02,40.59,41.01,-0.67,1876202.319505,24715,41.0331,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-21",42.6,42.68,41.625,41.68,-0.52,-1.23,1770307.251847,26716,41.8352,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-18",41.9,42.22,41.4568,42.2,-0.09,-0.21,4547588.867535,28717,42.084,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-17",43.04,43.655,42.23,42.29,-0.16,-0.38,2477455.808749,28238,42.5902,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-16",43.39,43.92,41.95,42.45,-0.99,-2.28,2446500.388594,25179,42.7292,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-15",43.89,44.26,43.22,43.44,-0.6,-1.36,1763827.343526,22918,43.4678,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-14",43.65,44.1206,43.175,44.04,0.2,0.46,2488206.527369,26420,43.866,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-11",44.27,44.5,42.925,43.84,0.28,0.64,1647273.054844,25990,43.6374,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-10",43.81,43.99,43.29,43.56,0.02,0.05,1152872.357763,20502,43.6,{"date":233,"open":192,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-09",44.045,43.07,43.54,0.22,0.51,1728160.62294,27514,43.5633,{"date":243,"open":244,"high":245,"low":192,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-08",45.15,45.26,43.32,-2.15,-4.73,2308361.676427,27892,43.652,{"date":253,"open":254,"high":255,"low":244,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-04",45.27,45.9,45.47,-0.19,-0.42,1667360.167704,26176,45.4955,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-03",44.68,45.69,44.43,45.66,1.54,3.49,1899978.83787,24852,45.4001,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-02",43.03,44.57,44.12,1.35,3.16,1581395.909182,24874,44.1147,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-01",43.87,42.43,42.77,0.18,0.42,2138661.219234,24869,42.7668,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-31",43.2,43.45,42.57,42.59,-0.7,-1.62,1948441.755752,20799,42.7392,{"date":305,"open":306,"high":307,"low":308,"close":225,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-28",43.63,44.15,43.25,-0.22,-0.51,1227125.957816,18586,43.5233,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-27",43.15,43.75,43,43.51,0.19,0.44,1410666.714963,20732,43.5016,{"date":326,"open":327,"high":328,"low":329,"close":246,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-26",42.51,43.4,42.25,0.71,1.67,1809927.573983,23666,43.0381,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-25",42.96,43.18,42,42.61,0.23,0.54,1701246.493406,25085,42.4979,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":341,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-24",42.65,43.1,42.33,42.38,0.55,1682094.12295,20257,42.5469,{"date":357,"open":327,"high":358,"low":339,"close":359,"change":130,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-21",42.985,42.15,0.4,2334057.371948,24848,42.3855,{"date":365,"open":296,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-20",44.14,41.93,41.98,-1.5,-3.45,1706364.83593,26916,42.3572,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-19",45,45.315,43.36,43.48,-1.6,-3.55,2291364.724379,29093,43.9303,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-18",45.33,45.93,45.07,45.08,0.41,0.92,1615086.449085,25539,45.3079,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-17",45.45,46.08,44.62,44.67,-0.79,-1.74,2035247.649543,24247,45.1733,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":288,"percent_change":360,"volume":412,"transactions":413,"vwap":414},"2026-08-14",45.38,45.95,45.46,1198436.993253,22329,45.5848,{"date":416,"open":213,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-13",45.31,44.3,45.28,1.18,2.68,1689440.538363,23932,45.0112,{"date":426,"open":264,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-12",45.04,43.66,44.1,-0.33,-0.74,1810583.918382,29410,44.0531,{"date":436,"open":437,"high":438,"low":439,"close":266,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-11",45.51,45.62,44.42,-1.25,-2.74,2301583.936055,29518,44.7782,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-10",44.9,46.206,44.85,45.68,-0.35,-0.76,2006831.013885,29876,45.6768,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-07",46.48,46.69,45.7713,46.03,-0.64,-1.37,1416155.61224,28017,46.2457,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":310,"volume":474,"transactions":475,"vwap":476},"2026-08-06",47.12,47.2641,46.35,46.67,-0.24,1776057.541892,25392,46.6587,{"date":478,"open":479,"high":31,"low":480,"close":481,"change":161,"percent_change":257,"volume":482,"transactions":483,"vwap":484},"2026-08-05",47.14,46.315,46.91,1857643.458824,27874,46.9233,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-04",45.17,47.08,47,0.91,1.97,1822834.326799,28157,46.7118,{"date":496,"open":497,"high":498,"low":265,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-03",45.88,46.25,46.09,0.48,1.05,2295986.152535,33659,46.0252,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-31",46,46.59,44.98,45.61,-0.41,-0.89,2553404.087352,39135,45.6352,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-30",43.95,46.775,43.105,46.02,4.59,11.08,5837187.932178,67663,45.6082,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-29",42.18,42.8844,41.07,41.43,-1.4,-3.27,3869919.147252,42737,41.8613,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-28",41.21,43.06,41.085,42.83,1.63,3.96,2695021.995258,33507,42.494,{"date":550,"open":551,"high":329,"low":83,"close":552,"change":172,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-27",41.85,41.2,-0.39,1704764.190956,23254,41.3183,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",40.69,41.46,40.29,41.36,0.53,1.3,1385762.191654,24081,41.1116,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-23",41.34,40.63,40.83,-0.87,-2.09,1848207.683768,23167,40.9084,{"date":579,"open":136,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-22",42.305,41.4,41.7,-0.12,-0.29,1389574.879676,20355,41.6984,{"date":589,"open":107,"high":136,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",41.13,41.82,0.21,0.5,1659158.131688,18568,41.6919,{"date":598,"open":329,"high":171,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-20",41.55,41.61,-0.63,-1.49,1368789.998826,21905,41.7797,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-17",41.84,42.66,41.64,42.24,0.36,0.86,1805400,{"date":616,"open":531,"high":617,"low":618,"close":619,"change":392,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-16",41.92,41.02,41.88,2.25,1279700,{"date":623,"open":624,"high":359,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-15",41.37,40.93,40.96,-0.3,-0.73,1908200,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":391,"percent_change":38,"volume":636,"transactions":9,"vwap":635},"2026-07-14",40.62,41.32,40.5,41.26,2079800,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-13",40.33,41.029999,40.15,40.85,1.12,2.82,2376200,{"date":647,"open":648,"high":649,"low":648,"close":63,"change":341,"percent_change":650,"volume":651,"transactions":9,"vwap":63},"2026-07-10",39.44,39.94,0.58,1837800,{"date":653,"open":654,"high":655,"low":656,"close":654,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":654},"2026-07-09",39.5,39.96,38.8,0.78,2.01,1986800,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-08",39.31,39.33,38.35,38.72,-0.47,-1.2,1792000,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-07",38.63,39.43,38.51,39.19,0.8,2.08,1989300,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-06",37.85,38.74,37.81,38.39,1.39,3.76,2041100,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-02",36.51,37.029999,36.24,37,0.77,2.13,1416100,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-01",35.54,36.62,35.44,36.23,0.88,2.49,1606000,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":151,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-30",36.38,36.55,35.28,35.35,-3.36,1960900,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":173,"volume":720,"transactions":9,"vwap":718},"2026-06-29",36.67,36.92,36.28,36.58,-0.14,1608700,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":501,"volume":728,"transactions":9,"vwap":726},"2026-06-26",36.48,37.55,36.18,36.72,0.38,2585500,{"date":730,"open":731,"high":732,"low":717,"close":733,"change":734,"percent_change":108,"volume":735,"transactions":9,"vwap":733},"2026-06-25",36.77,37.71,36.34,0.11,1711600,{"date":737,"open":738,"high":739,"low":740,"close":701,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":701},"2026-06-24",38.09,38.099998,36.09,-1.96,-5.13,2879400,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":238,"percent_change":278,"volume":750,"transactions":9,"vwap":749},"2026-06-23",37.49,38.21,37.32,38.19,1048200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":238,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-22",37.36,38.07,36.89,37.68,1.37,1184800,{"date":760,"open":761,"high":762,"low":690,"close":763,"change":309,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-18",37.73,37.99,37.17,-0.59,2901800,{"date":767,"open":682,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-17",38.31,37.14,37.39,-0.58,-1.53,1459800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":360,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-16",38,38.52,37.53,37.97,1.06,2087900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":109,"volume":789,"transactions":9,"vwap":787},"2026-06-15",37.66,38.23,37.42,37.57,0.27,1873200,{"date":791,"open":755,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-12",37.48,36.7,37.3,0.7,1.91,1495100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-11",36.33,36.61,35.75,36.6,0.39,1.08,1237000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-10",35.38,36.3,35.0099983,36.21,0.83,2.35,1792500,{"date":817,"open":818,"high":819,"low":820,"close":809,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":809},"2026-06-09",35.24,35.65,34.72,0.33,0.94,1472600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":119,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-08",34.66,35.27,34.65,35.049999,0.89,1262400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":795,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-05",34.080002,34.83,34.049999,34.74,2.06,1485900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":238,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-04",33.87,34.6,33.78,34.040001,1.52,1567400,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":463,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-03",34.58,34.76,33.22,33.53,-3.93,2338800,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":788,"percent_change":657,"volume":861,"transactions":9,"vwap":860},"2026-06-02",34.53,35.45,34.9,1730400,{"date":863,"open":864,"high":827,"low":865,"close":866,"change":75,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-01",34.81,34.49,34.63,-1.87,1548800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":205,"percent_change":53,"volume":875,"transactions":9,"vwap":874},"2026-05-29",35.080002,35.83,34.92,35.29,2298500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-28",35,35.36,34.69,35.09,-0.11,-0.31,1350100,{"date":886,"open":887,"high":888,"low":881,"close":889,"change":771,"percent_change":300,"volume":890,"transactions":9,"vwap":889},"2026-05-27",35.84,36.46,35.2,2021700,{"date":892,"open":893,"high":733,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-26",36.19,35.62,35.78,-0.25,-0.69,1368200,{"date":900,"open":901,"high":810,"low":902,"close":903,"change":228,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-22",36.049999,35.92,36.029999,0.14,1024100,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":593,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-21",34.85,36.0099983,35.98,1.41,1678300,{"date":914,"open":858,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-20",35.82,34.02,35.48,1.16,3.38,1623200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-19",34.64,34.75,34.15,34.32,-0.37,-1.07,1445700,{"date":931,"open":932,"high":933,"low":934,"close":880,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":880},"2026-05-18",34.37,35.4,34.35,0.32,0.93,1856000,{"date":939,"open":843,"high":940,"low":941,"close":932,"change":942,"percent_change":150,"volume":943,"transactions":9,"vwap":932},"2026-05-15",34.7,34.16,-0.18,1465400,{"date":945,"open":826,"high":946,"low":932,"close":947,"change":500,"percent_change":911,"volume":948,"transactions":9,"vwap":947},"2026-05-14",34.99,34.55,2538400,{"date":950,"open":951,"high":709,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-13",35.14,34.060001,34.07,-1.02,-2.91,1925100,{"date":958,"open":835,"high":959,"low":960,"close":881,"change":935,"percent_change":392,"volume":961,"transactions":9,"vwap":881},"2026-05-12",35.43,34.09,2417000,{"date":963,"open":964,"high":965,"low":947,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-11",35.9,36.52,34.77,-1.03,-2.88,2900000,{"date":971,"open":812,"high":718,"low":972,"close":973,"change":719,"percent_change":553,"volume":974,"transactions":9,"vwap":973},"2026-05-08",35.26,35.8,2717700,{"date":976,"open":878,"high":682,"low":878,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-07",35.94,-1.68,-4.47,3694200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":592,"volume":988,"transactions":9,"vwap":986},"2026-05-06",38.029999,38.37,37.4,37.62,0.08,2185100,{"date":990,"open":763,"high":991,"low":692,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-05",37.77,37.54,0.62,1.68,1485400,{"date":997,"open":998,"high":999,"low":1000,"close":716,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":716},"2026-05-04",37.34,37.79,36.75,-0.61,-1.63,1400500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":778,"change":1009,"percent_change":431,"volume":1010,"transactions":9,"vwap":778},"2026-05-01",37.89,38.48,37.43,-0.28,1611900,{"date":1012,"open":1013,"high":749,"low":888,"close":682,"change":813,"percent_change":1014,"volume":1015,"transactions":9,"vwap":682},"2026-04-30",36.84,2.24,1519100,{"date":1017,"open":753,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":928,"volume":1022,"transactions":9,"vwap":1020},"2026-04-29",37.7,36.82,36.98,-0.4,1185800,{"date":1024,"open":682,"high":682,"low":1025,"close":1026,"change":257,"percent_change":310,"volume":1027,"transactions":9,"vwap":1026},"2026-04-28",37.18,37.38,1430600,{"date":1029,"open":1030,"high":1031,"low":1000,"close":787,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":787},"2026-04-27",36.83,37.84,0.6,1.62,1538000,{"date":1036,"open":699,"high":1037,"low":1038,"close":1039,"change":238,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-24",37.15,36.32,36.97,1.4,1281300,{"date":1043,"open":1044,"high":1019,"low":902,"close":888,"change":927,"percent_change":1045,"volume":1046,"transactions":9,"vwap":888},"2026-04-23",36.63,-1,1018400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1030,"change":904,"percent_change":727,"volume":1052,"transactions":9,"vwap":1030},"2026-04-22",36.81,36.96,36.060001,1217300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-21",37.22,37.5,36.54,36.69,-0.44,-1.19,2800300,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-20",36.49,37.25,37.13,0.24,0.65,1502200,{"date":1071,"open":1072,"high":1065,"low":1073,"close":755,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":755},"2026-04-17",36.27,36,1.03,2.87,1745600,{"date":1078,"open":1079,"high":800,"low":1080,"close":1081,"change":1082,"percent_change":258,"volume":1069,"transactions":9,"vwap":1081},"2026-04-16",36.040001,35.72,35.86,-0.15,{"date":1084,"open":1085,"high":1086,"low":1087,"close":909,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":909},"2026-04-15",35.61,36.42,35.41,0.66,1.87,1332800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":710,"change":321,"percent_change":1096,"volume":1097,"transactions":9,"vwap":710},"2026-04-14",35.02,35.58,34.82,1.26,1706900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":330,"percent_change":676,"volume":1104,"transactions":9,"vwap":1103},"2026-04-13",33.86,34.96,33.81,34.91,1684700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":897,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-10",34.42,34.44,33.77,34.2,-1.98,1507700,{"date":1114,"open":1115,"high":1116,"low":924,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-09",35.25,35.56,34.89,-0.77,-2.16,1856800,{"date":1122,"open":888,"high":1013,"low":827,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-08",35.66,0.73,2.09,1777700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":451,"percent_change":183,"volume":1133,"transactions":9,"vwap":1132},"2026-04-07",34.86,35.3,34.47,34.93,1425800,{"date":1135,"open":843,"high":1136,"low":865,"close":709,"change":360,"percent_change":1137,"volume":1138,"transactions":9,"vwap":709},"2026-04-06",35.31,1.15,1507100,{"date":1140,"open":1141,"high":959,"low":1142,"close":1143,"change":1144,"percent_change":954,"volume":1145,"transactions":9,"vwap":1143},"2026-04-02",34.36,33.76,34.88,-0.36,1920200,{"date":1147,"open":1148,"high":1149,"low":881,"close":818,"change":1150,"percent_change":628,"volume":1151,"transactions":9,"vwap":818},"2026-04-01",35.97,36.26,-0.26,2468900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-31",34.73,35.59,34.38,35.5,1.42,4.17,2084900,{"date":1162,"open":1163,"high":864,"low":1164,"close":834,"change":1165,"percent_change":584,"volume":1166,"transactions":9,"vwap":834},"2026-03-30",34.39,33.89,-0.1,1834400,{"date":1168,"open":1169,"high":894,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-27",35.53,34.13,34.18,-1.65,-4.61,2028800,{"date":1176,"open":1177,"high":793,"low":1123,"close":872,"change":1165,"percent_change":1009,"volume":1178,"transactions":9,"vwap":872},"2026-03-26",35.74,2219200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-25",35.63,36.099998,35.34,35.93,0.81,2.31,2760700,{"date":1189,"open":1190,"high":1115,"low":836,"close":1191,"change":289,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-24",34.28,35.12,1.21,2267700,{"date":1195,"open":1196,"high":1197,"low":834,"close":940,"change":830,"percent_change":1198,"volume":1199,"transactions":9,"vwap":940},"2026-03-23",34.62,35.19,2.63,2450700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1102,"change":592,"percent_change":993,"volume":1205,"transactions":9,"vwap":1102},"2026-03-20",33.8,34.029999,33.31,6956800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":942,"percent_change":64,"volume":1212,"transactions":9,"vwap":1211},"2026-03-19",33.62,34.21,33.21,33.6,2183400,{"date":1214,"open":1215,"high":1103,"low":844,"close":844,"change":452,"percent_change":1216,"volume":1217,"transactions":9,"vwap":844},"2026-03-18",34.19,-2.2,2835200,{"date":1219,"open":1220,"high":880,"low":1142,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-17",33.98,34.54,1.1,3.29,2230000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":813,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-03-16",33.049999,33.71,32.87,33.44,2.55,2365500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":44,"change":227,"percent_change":1238,"volume":1239,"transactions":9,"vwap":44},"2026-03-13",33,33.060001,32.47,0.06,1708800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":771,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-12",32.5,32.88,32.22,32.59,-1.75,2632600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":310,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-11",33.52,33.72,32.53,33.17,-1.51,2685700,{"date":1257,"open":1170,"high":1131,"low":1210,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-10",33.68,-0.32,-0.94,1970800,{"date":1263,"open":1227,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":583,"volume":1268,"transactions":9,"vwap":1266},"2026-03-09",34.24,32.44,34,-0.04,2704400,{"date":1270,"open":1271,"high":1171,"low":1272,"close":845,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":845},"2026-03-06",34.14,33.13,-1.09,-3.1,1954800,{"date":1277,"open":924,"high":709,"low":1107,"close":1278,"change":228,"percent_change":904,"volume":1279,"transactions":9,"vwap":1278},"2026-03-05",35.13,2266000,{"date":1281,"open":1266,"high":1282,"low":1283,"close":871,"change":38,"percent_change":1284,"volume":1285,"transactions":9,"vwap":871},"2026-03-04",35.23,33.94,2.93,2731600,{"date":1287,"open":1235,"high":1288,"low":32,"close":834,"change":258,"percent_change":1289,"volume":1290,"transactions":9,"vwap":834},"2026-03-03",34.43,-1.22,3343900,{"date":1292,"open":1293,"high":835,"low":1294,"close":1295,"change":205,"percent_change":650,"volume":1296,"transactions":9,"vwap":1295},"2026-03-02",33.7,33.59,34.5,2825800,{"date":1298,"open":740,"high":1299,"low":1202,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-27",36.45,34.3,-2.57,-6.97,5211900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":613,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-26",36.2,37.049999,35.96,36.87,2.39,3114300,{"date":1313,"open":1044,"high":716,"low":709,"close":909,"change":727,"percent_change":1314,"volume":1315,"transactions":9,"vwap":909},"2026-02-25",1.07,3880200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1181,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1181},"2026-02-24",35.55,36.39,34.61,-0.06,-0.17,4138100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-23",39.57,39.75,35.57,35.69,-4.21,-10.55,5263900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-20",39.95,40.19,39.47,39.9,-0.2,-0.5,2037000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":403,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-19",41.38,41.48,39.7,40.099998,-4.16,1726400,{"date":1351,"open":610,"high":368,"low":1352,"close":608,"change":788,"percent_change":1068,"volume":1353,"transactions":9,"vwap":608},"2026-02-18",41.22,1526200,{"date":1355,"open":600,"high":329,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-17",41.099998,41.57,0.69,1.69,2081000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":96,"change":592,"percent_change":1366,"volume":1367,"transactions":9,"vwap":96},"2026-02-13",40.39,41.49,39.65,0.52,2512700,{"date":1369,"open":570,"high":617,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-12",39.85,40.67,2.17,5.64,3613500,{"date":1376,"open":1377,"high":60,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-11",39.72,38.38,38.5,-0.83,-2.11,2211500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":663,"change":1144,"percent_change":1388,"volume":1389,"transactions":9,"vwap":663},"2026-02-10",39.56,40.02,38.99,-0.91,2353900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":52,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":52},"2026-02-09",40.0099983,40.44,39.53,-0.62,-1.54,1469200,{"date":1399,"open":1400,"high":1401,"low":1365,"close":84,"change":780,"percent_change":1402,"volume":1403,"transactions":9,"vwap":84},"2026-02-06",39.67,40.56,2.7,2079700,{"date":1405,"open":84,"high":1406,"low":1407,"close":1408,"change":533,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-05",41.080002,39.14,39.25,-3.44,2948900,{"date":1412,"open":1413,"high":635,"low":1414,"close":1415,"change":1321,"percent_change":1082,"volume":1416,"transactions":9,"vwap":1415},"2026-02-04",40.8,40.049999,40.65,2566900,{"date":1418,"open":1419,"high":1420,"low":1415,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-03",42.37,43.060001,40.71,-1.69,-3.99,2071200,{"date":1426,"open":1357,"high":1427,"low":1357,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-02",42.69,42.4,0.79,1.9,1550200,{"date":1433,"open":1434,"high":1435,"low":1434,"close":600,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":600},"2026-01-30",41.47,42.12,-0.03,-0.07,1677700,{"date":1440,"open":624,"high":1441,"low":1442,"close":610,"change":1124,"percent_change":1443,"volume":1444,"transactions":9,"vwap":610},"2026-01-29",41.78,40.73,1.78,1523700,{"date":1446,"open":572,"high":600,"low":95,"close":21,"change":86,"percent_change":87,"volume":1447,"transactions":9,"vwap":21},"2026-01-28",1322200,{"date":1449,"open":1450,"high":1364,"low":1451,"close":1452,"change":430,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-27",41.3,40.68,40.87,-0.8,963600,{"date":1456,"open":51,"high":570,"low":634,"close":552,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":552},"2026-01-26",0.85,2.11,1386900,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-23",40.89,41.11,40.040001,40.35,-0.92,-2.23,1129800,{"date":1470,"open":1471,"high":1472,"low":640,"close":1473,"change":237,"percent_change":342,"volume":1474,"transactions":9,"vwap":1473},"2026-01-22",41.29,42.080002,41.27,1707200,{"date":1476,"open":1338,"high":1345,"low":1477,"close":1478,"change":564,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-21",39.77,41.049999,3.27,2063900,{"date":1482,"open":1483,"high":117,"low":1484,"close":1327,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1327},"2026-01-20",40.27,39.07,-1.15,-2.81,2126800,{"date":1489,"open":1450,"high":560,"low":1490,"close":1491,"change":1395,"percent_change":602,"volume":1492,"transactions":9,"vwap":1491},"2026-01-16",40.72,40.9,1931400,{"date":1494,"open":608,"high":1495,"low":560,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-15",42.17,41.52,-0.27,-0.65,1330800,{"date":1501,"open":562,"high":170,"low":635,"close":104,"change":650,"percent_change":911,"volume":1502,"transactions":9,"vwap":104},"2026-01-14",1563900,{"date":1504,"open":105,"high":1505,"low":1462,"close":540,"change":140,"percent_change":380,"volume":1506,"transactions":9,"vwap":540},"2026-01-13",42.32,2034700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":619,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":619},"2026-01-12",42.88,43.049999,41.72,-1.9,-4.34,2176400,{"date":1516,"open":1517,"high":439,"low":1518,"close":1519,"change":173,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-09",44.11,43.42,43.78,-0.86,1641400,{"date":1523,"open":1524,"high":1525,"low":366,"close":1526,"change":150,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-08",44.56,45.39,44.16,-1.16,1817300,{"date":1530,"open":1531,"high":1532,"low":401,"close":264,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":264},"2026-01-07",46.38,46.49,-1.78,-3.83,1949100,{"date":1537,"open":507,"high":1538,"low":409,"close":1539,"change":592,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-06",46.57,46.46,0.45,1807200,{"date":1543,"open":376,"high":1544,"low":447,"close":498,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":498},"2026-01-05",46.82,1.24,2.75,2021900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":500,"percent_change":805,"volume":1554,"transactions":9,"vwap":1553},"2026-01-02",44.54,45.09,44.0099983,45.0099983,1510000,{"date":1556,"open":1553,"high":1557,"low":1558,"close":1559,"change":173,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-31",45.2,44.33,44.53,-0.85,1085000,{"date":1563,"open":411,"high":267,"low":1564,"close":1565,"change":150,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-30",44.87,44.91,-1.14,1189700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":883,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-29",45.72,45.75,45.049999,45.43,-0.68,850500,{"date":1577,"open":1578,"high":1578,"low":510,"close":1579,"change":1497,"percent_change":764,"volume":1580,"transactions":9,"vwap":1579},"2025-12-26",46.060001,45.74,642900,{"date":1582,"open":1583,"high":1584,"low":267,"close":1585,"change":1067,"percent_change":1366,"volume":1586,"transactions":9,"vwap":1585},"2025-12-24",45.78,46.14,46.0099983,486200,{"date":1588,"open":1589,"high":1590,"low":450,"close":1591,"change":927,"percent_change":1453,"volume":1592,"transactions":9,"vwap":1591},"2025-12-23",46.16,46.56,45.77,947000,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1584,"change":1437,"percent_change":1082,"volume":1598,"transactions":9,"vwap":1584},"2025-12-22",46.28,46.71,45.94,1407000,{"date":1600,"open":1601,"high":1532,"low":1601,"close":1602,"change":612,"percent_change":1429,"volume":1603,"transactions":9,"vwap":1602},"2025-12-19",45.58,46.21,2534500,{"date":1605,"open":1606,"high":1532,"low":1607,"close":1608,"change":650,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-18",45.42,45.3,45.85,1.28,1618800,{"date":1612,"open":1613,"high":1614,"low":509,"close":254,"change":1436,"percent_change":1437,"volume":1615,"transactions":9,"vwap":254},"2025-12-17",45.25,45.87,1705700,{"date":1617,"open":1618,"high":498,"low":1619,"close":1607,"change":87,"percent_change":237,"volume":1620,"transactions":9,"vwap":1607},"2025-12-16",45.86,45.060001,1963200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1557,"change":904,"percent_change":119,"volume":1626,"transactions":9,"vwap":1557},"2025-12-15",46.31,46.53,44.95,1621300,{"date":1628,"open":1629,"high":1630,"low":1565,"close":1619,"change":667,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1619},"2025-12-12",46.37,46.61,-2.59,1333800,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1545,"percent_change":1546,"volume":1638,"transactions":9,"vwap":1637},"2025-12-11",44.89,46.51,46.26,1938700,{"date":1640,"open":235,"high":1572,"low":1510,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-10",45.02,1.89,4.38,3183900,{"date":1646,"open":318,"high":1647,"low":1427,"close":1648,"change":904,"percent_change":821,"volume":1649,"transactions":9,"vwap":1648},"2025-12-09",43.83,43.13,1590900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":650,"volume":1657,"transactions":9,"vwap":1655},"2025-12-08",42.82,43.21,42.14,42.99,0.25,1542800,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":205,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-05",42.36,43.12,42.74,0.47,1636800,{"date":1666,"open":1667,"high":543,"low":1667,"close":1668,"change":993,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-12-04",41.86,42.54,1.48,1922600,{"date":1672,"open":1491,"high":181,"low":95,"close":617,"change":1673,"percent_change":1310,"volume":1674,"transactions":9,"vwap":617},"2025-12-03",0.98,1556900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":87,"percent_change":1067,"volume":1681,"transactions":9,"vwap":1680},"2025-12-02",41.19,41.33,40.84,40.94,1329500,{"date":1683,"open":1684,"high":1685,"low":117,"close":1679,"change":627,"percent_change":628,"volume":1686,"transactions":9,"vwap":1679},"2025-12-01",41,41.54,1352800,{"date":1688,"open":581,"high":1689,"low":1406,"close":1690,"change":162,"percent_change":310,"volume":1691,"transactions":9,"vwap":1690},"2025-11-28",41.58,41.14,518300,{"date":1693,"open":1473,"high":529,"low":1473,"close":1694,"change":1695,"percent_change":813,"volume":1696,"transactions":9,"vwap":1694},"2025-11-26",41.35,0.34,2300400,{"date":1698,"open":95,"high":1667,"low":1490,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-25",41.0099983,0.67,1.66,2335900,{"date":1704,"open":1705,"high":51,"low":1326,"close":1706,"change":391,"percent_change":1074,"volume":1707,"transactions":9,"vwap":1706},"2025-11-24",39.87,40.34,1234100,{"date":1709,"open":1385,"high":1710,"low":1711,"close":1712,"change":352,"percent_change":1040,"volume":1713,"transactions":9,"vwap":1712},"2025-11-21",40.17,38.66,39.93,1534800,{"date":1715,"open":634,"high":1690,"low":1716,"close":1717,"change":64,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-20",39.22,39.38,-1.33,1564500,{"date":1721,"open":1722,"high":60,"low":663,"close":1723,"change":1724,"percent_change":702,"volume":1725,"transactions":9,"vwap":1723},"2025-11-19",39.66,39.91,0.35,982600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1385,"change":320,"percent_change":500,"volume":1731,"transactions":9,"vwap":1385},"2025-11-18",38.75,39.86,38.6,1298100,{"date":1733,"open":1452,"high":1452,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-17",39.17,39.37,-1.67,-4.07,1503700,{"date":1740,"open":1741,"high":1742,"low":571,"close":1743,"change":1267,"percent_change":1165,"volume":1744,"transactions":9,"vwap":1743},"2025-11-14",41.060001,41.56,41.040001,1272600,{"date":1746,"open":1747,"high":1748,"low":1680,"close":1406,"change":628,"percent_change":1246,"volume":1749,"transactions":9,"vwap":1406},"2025-11-13",41.5,42.07,1244700,{"date":1751,"open":562,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":54,"volume":1756,"transactions":9,"vwap":1754},"2025-11-12",42.28,41.24,41.81,0.59,1527800,{"date":1758,"open":626,"high":600,"low":626,"close":1352,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1352},"2025-11-11",0.15,0.37,1537500,{"date":1763,"open":1764,"high":1765,"low":640,"close":531,"change":1766,"percent_change":257,"volume":1767,"transactions":9,"vwap":531},"2025-11-10",41.25,41.63,-0.08,1503500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":119,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-07",40.54,41.23,40.2,41.15,0.76,1504400,{"date":1777,"open":367,"high":1778,"low":1363,"close":1679,"change":228,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1679},"2025-11-06",42.76,0.12,1926400,{"date":1782,"open":1783,"high":1364,"low":1783,"close":1784,"change":206,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-05",40.42,40.79,1.14,1882100,{"date":1788,"open":1789,"high":1790,"low":1338,"close":639,"change":1497,"percent_change":140,"volume":1791,"transactions":9,"vwap":639},"2025-11-04",40.22,40.76,1679200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":533,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-03",41.31,41.59,40.12,40.6,-3.33,2417300,{"date":1801,"open":1680,"high":1802,"low":1803,"close":339,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":339},"2025-10-31",42.13,40.52,1.31,3.22,2335300,{"date":1808,"open":1809,"high":609,"low":52,"close":559,"change":1088,"percent_change":1810,"volume":1811,"transactions":9,"vwap":559},"2025-10-30",40.53,1.65,2539700,{"date":1813,"open":1335,"high":1814,"low":1815,"close":1816,"change":161,"percent_change":309,"volume":1817,"transactions":9,"vwap":1816},"2025-10-29",40.66,39.6,40.029999,1425300,{"date":1819,"open":1820,"high":1820,"low":1400,"close":1796,"change":1339,"percent_change":1340,"volume":1821,"transactions":9,"vwap":1796},"2025-10-28",40.36,1329400,{"date":1823,"open":1706,"high":632,"low":50,"close":1824,"change":804,"percent_change":1673,"volume":1825,"transactions":9,"vwap":1824},"2025-10-27",40.32,1226700,{"date":1827,"open":1365,"high":639,"low":1365,"close":1712,"change":650,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1712},"2025-10-24",1.47,834900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1437,"percent_change":942,"volume":1836,"transactions":9,"vwap":1835},"2025-10-23",39.32,39.74,39.27,39.35,893600,{"date":1838,"open":1377,"high":1335,"low":1839,"close":1840,"change":627,"percent_change":452,"volume":1841,"transactions":9,"vwap":1840},"2025-10-22",38.94,39.42,1209800,{"date":1843,"open":1387,"high":1844,"low":1845,"close":1377,"change":109,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1377},"2025-10-21",39.8,38.95,1.85,1105600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":206,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-20",38.71,39.26,38.65,39,1.19,997400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":593,"percent_change":1804,"volume":1862,"transactions":9,"vwap":1861},"2025-10-17",38.060001,38.67,38.040001,38.54,1120900,{"date":1864,"open":674,"high":1865,"low":762,"close":1860,"change":602,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1860},"2025-10-16",39.28,-3.77,1837900,{"date":1869,"open":1870,"high":51,"low":674,"close":1394,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1394},"2025-10-15",40.38,-0.72,-1.79,1190400,{"date":1875,"open":1728,"high":1876,"low":1728,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-10-14",40.61,40.25,1.01,2.57,1026900,{"date":1882,"open":1883,"high":1884,"low":665,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-13",38.82,39.52,39.24,1.2,3.15,1280800,{"date":1890,"open":1327,"high":1477,"low":1860,"close":1860,"change":867,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1860},"2025-10-10",-4.69,1489400,{"date":1894,"open":1465,"high":1895,"low":1896,"close":1723,"change":1897,"percent_change":987,"volume":1898,"transactions":9,"vwap":1723},"2025-10-09",40.64,39.59,0.03,1119600,{"date":1900,"open":1901,"high":642,"low":1902,"close":1903,"change":942,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-08",40.43,39.63,39.88,-0.45,1391200,{"date":1907,"open":1908,"high":1909,"low":1386,"close":1910,"change":257,"percent_change":666,"volume":1911,"transactions":9,"vwap":1910},"2025-10-07",40.46,40.82,40.060001,1331300,{"date":1913,"open":106,"high":1357,"low":1914,"close":1877,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1877},"2025-10-06",40.14,-0.84,-2.04,1840500,{"date":1919,"open":634,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1920},"2025-10-03",41.09,40.41,0.74,1.83,1689700,{"date":1926,"open":649,"high":1770,"low":1927,"close":1465,"change":1067,"percent_change":1032,"volume":1928,"transactions":9,"vwap":1465},"2025-10-02",39.79,1277400,{"date":1930,"open":1931,"high":639,"low":1932,"close":1933,"change":309,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-01",39.99,39.78,40.11,-0.55,1476700,{"date":1937,"open":1921,"high":559,"low":63,"close":639,"change":1938,"percent_change":1259,"volume":1939,"transactions":9,"vwap":639},"2025-09-30",-0.13,1302100,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1908,"change":162,"percent_change":150,"volume":1944,"transactions":9,"vwap":1908},"2025-09-29",40.74,39.84,1879700,{"date":1946,"open":1809,"high":1947,"low":1877,"close":1371,"change":500,"percent_change":1854,"volume":1948,"transactions":9,"vwap":1371},"2025-09-26",40.95,1309300,{"date":1950,"open":1363,"high":1951,"low":1464,"close":1336,"change":1952,"percent_change":533,"volume":1953,"transactions":9,"vwap":1336},"2025-09-25",40.98,-0.57,1282000,{"date":1955,"open":1490,"high":1684,"low":1901,"close":1790,"change":592,"percent_change":1366,"volume":1956,"transactions":9,"vwap":1790},"2025-09-24",1100200,{"date":1958,"open":1680,"high":93,"low":1809,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-09-23",40.55,-0.48,-1.17,2658000,{"date":1964,"open":1442,"high":1764,"low":1783,"close":640,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":640},"2025-09-22",-0.23,-0.56,2013600,{"date":1969,"open":633,"high":1694,"low":1783,"close":635,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":635},"2025-09-19",1.46,3.67,5562100,{"date":1974,"open":672,"high":1943,"low":1407,"close":1844,"change":321,"percent_change":643,"volume":1975,"transactions":9,"vwap":1844},"2025-09-18",2090800,{"date":1977,"open":1978,"high":22,"low":1979,"close":1980,"change":1766,"percent_change":1339,"volume":1981,"transactions":9,"vwap":1980},"2025-09-17",39.68,39.21,39.36,2445100,{"date":1983,"open":71,"high":618,"low":1984,"close":648,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":648},"2025-09-16",39.060001,-1.81,-4.39,3031900,{"date":1989,"open":1990,"high":1990,"low":531,"close":1764,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1764},"2025-09-15",42.040001,-0.9,-2.14,1531300,{"date":1995,"open":137,"high":182,"low":608,"close":359,"change":1996,"percent_change":1996,"volume":1997,"transactions":9,"vwap":359},"2025-09-12",0,1399600,{"date":1999,"open":1496,"high":2000,"low":1352,"close":359,"change":1032,"percent_change":2001,"volume":2002,"transactions":9,"vwap":359},"2025-09-11",42.21,1.44,1731400,{"date":2004,"open":2005,"high":157,"low":618,"close":599,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":599},"2025-09-10",41.6,-0.02,-0.05,1494800,{"date":2010,"open":1472,"high":2011,"low":2012,"close":1357,"change":882,"percent_change":1150,"volume":2013,"transactions":9,"vwap":1357},"2025-09-09",42.26,41.44,1977400,{"date":2015,"open":2016,"high":2016,"low":2017,"close":149,"change":2018,"percent_change":954,"volume":2019,"transactions":9,"vwap":149},"2025-09-08",42.16,40.37,-0.43,3395400,{"date":2021,"open":2022,"high":379,"low":339,"close":2023,"change":2024,"percent_change":1301,"volume":2025,"transactions":9,"vwap":2023},"2025-09-05",43.35,42.11,-1.11,1700100,{"date":2027,"open":2028,"high":428,"low":2029,"close":192,"change":1437,"percent_change":172,"volume":2030,"transactions":9,"vwap":192},"2025-09-04",43.28,42.97,1293700,{"date":2032,"open":2033,"high":2034,"low":2033,"close":225,"change":993,"percent_change":2035,"volume":2036,"transactions":9,"vwap":225},"2025-09-03",42.44,43.3,1.45,2499300,{"date":2038,"open":2039,"high":2040,"low":633,"close":2041,"change":1150,"percent_change":1001,"volume":2042,"transactions":9,"vwap":2041},"2025-09-02",42.049999,42.7,42.67,1478200,{"date":2044,"open":1652,"high":1661,"low":147,"close":2045,"change":2046,"percent_change":1760,"volume":2047,"transactions":9,"vwap":2045},"2025-08-29",42.93,0.16,1415000,{"date":2049,"open":297,"high":2050,"low":2051,"close":287,"change":1695,"percent_change":675,"volume":2052,"transactions":9,"vwap":287},"2025-08-28",42.86,42.42,1330500,{"date":2054,"open":171,"high":2055,"low":171,"close":286,"change":942,"percent_change":258,"volume":2056,"transactions":9,"vwap":286},"2025-08-27",42.92,1596400,{"date":2058,"open":2059,"high":340,"low":582,"close":340,"change":330,"percent_change":1359,"volume":773,"transactions":9,"vwap":340},"2025-08-26",41.77,{"date":2061,"open":2062,"high":160,"low":1511,"close":157,"change":1267,"percent_change":1165,"volume":2063,"transactions":9,"vwap":157},"2025-08-25",41.73,1446700,{"date":2065,"open":21,"high":1660,"low":1679,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-08-22",41.94,1.29,3.17,1868700,{"date":2071,"open":1814,"high":618,"low":1809,"close":1415,"change":1965,"percent_change":1966,"volume":2072,"transactions":9,"vwap":1415},"2025-08-21",1023700,{"date":2074,"open":1465,"high":1684,"low":1465,"close":96,"change":108,"percent_change":1922,"volume":2075,"transactions":9,"vwap":96},"2025-08-20",1299600,{"date":2077,"open":1877,"high":626,"low":1772,"close":2078,"change":804,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-19",40.58,0.97,1422000,{"date":2082,"open":1483,"high":1465,"low":1327,"close":1336,"change":173,"percent_change":1260,"volume":2083,"transactions":9,"vwap":1336},"2025-08-18",1515600,{"date":2085,"open":1684,"high":1920,"low":51,"close":2086,"change":511,"percent_change":1045,"volume":2087,"transactions":9,"vwap":2086},"2025-08-15",40.57,1620900,{"date":2089,"open":22,"high":2090,"low":1386,"close":1951,"change":1760,"percent_change":490,"volume":2091,"transactions":9,"vwap":1951},"2025-08-14",40.99,1740100,{"date":2093,"open":1370,"high":1371,"low":1365,"close":1876,"change":490,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1876},"2025-08-13",2.29,2014600,{"date":2097,"open":1711,"high":1844,"low":673,"close":1346,"change":1669,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1346},"2025-08-12",3.87,1709400,{"date":2101,"open":2102,"high":1379,"low":762,"close":2103,"change":1238,"percent_change":2046,"volume":2104,"transactions":9,"vwap":2103},"2025-08-11",38.25,38.22,1853100,{"date":2106,"open":1378,"high":2107,"low":1031,"close":2108,"change":1165,"percent_change":1150,"volume":2109,"transactions":9,"vwap":2108},"2025-08-08",38.64,38.16,2579000,{"date":2111,"open":1884,"high":1377,"low":983,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-08-07",38.26,-1.18,-2.99,1880900,{"date":2117,"open":2118,"high":63,"low":2119,"close":648,"change":1088,"percent_change":2120,"volume":2121,"transactions":9,"vwap":648},"2025-08-06",38.98,38.81,1.7,2782000,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":613,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-05",38.47,38.92,38.02,38.78,2.27,2568500,{"date":2131,"open":1008,"high":2132,"low":2133,"close":2134,"change":501,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-08-04",38.0099983,36.88,37.92,2.85,2454700,{"date":2138,"open":2139,"high":770,"low":2140,"close":1309,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1309},"2025-08-01",37.28,35.21,-1.24,-3.25,3188500,{"date":2145,"open":802,"high":749,"low":1169,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-07-31",38.11,3.91,11.43,6386100,{"date":2151,"open":924,"high":878,"low":2152,"close":1110,"change":1915,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1110},"2025-07-30",33.92,-2.4,3254100,{"date":2156,"open":809,"high":1318,"low":878,"close":2157,"change":1436,"percent_change":161,"volume":2158,"transactions":9,"vwap":2157},"2025-07-29",35.040001,2830800,{"date":2160,"open":1132,"high":1191,"low":820,"close":2161,"change":1067,"percent_change":1358,"volume":2162,"transactions":9,"vwap":2161},"2025-07-28",35.07,1603200,{"date":2164,"open":2165,"high":1117,"low":1156,"close":835,"change":734,"percent_change":935,"volume":2166,"transactions":9,"vwap":835},"2025-07-25",34.8,1154300,{"date":2168,"open":2169,"high":1136,"low":828,"close":820,"change":2170,"percent_change":772,"volume":2171,"transactions":9,"vwap":820},"2025-07-24",35.11,-0.54,1216500,{"date":2173,"open":873,"high":933,"low":851,"close":972,"change":1774,"percent_change":2174,"volume":2175,"transactions":9,"vwap":972},"2025-07-23",2.2,1497200,{"date":2177,"open":941,"high":923,"low":1266,"close":1295,"change":727,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1295},"2025-07-22",1.11,1511400,{"date":2181,"open":1154,"high":1117,"low":834,"close":2182,"change":2018,"percent_change":2141,"volume":2183,"transactions":9,"vwap":2182},"2025-07-21",34.12,1886200,{"date":2185,"open":940,"high":940,"low":1110,"close":947,"change":129,"percent_change":205,"volume":2186,"transactions":9,"vwap":947},"2025-07-18",1589300,{"date":2188,"open":2189,"high":1196,"low":2190,"close":2191,"change":813,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-17",33.36,33.3,34.48,2.47,1933000,{"date":2195,"open":1294,"high":2196,"low":1227,"close":2197,"change":216,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-07-16",33.9,33.65,0.84,2309300,{"date":2201,"open":2202,"high":923,"low":2203,"close":2203,"change":65,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-15",34.45,33.37,-3.81,2166000,{"date":2207,"open":2196,"high":2208,"low":2209,"close":880,"change":993,"percent_change":2210,"volume":2211,"transactions":9,"vwap":880},"2025-07-14",34.71,33.85,1.82,1580100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":953,"change":942,"percent_change":64,"volume":2217,"transactions":9,"vwap":953},"2025-07-11",33.82,34.33,33.57,1463400,{"date":2219,"open":1171,"high":2220,"low":1258,"close":2221,"change":1322,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-07-10",34.27,34.25,-0.49,2014800,{"date":2225,"open":1130,"high":809,"low":932,"close":1107,"change":1966,"percent_change":380,"volume":2226,"transactions":9,"vwap":1107},"2025-07-09",1996400,{"date":2228,"open":1295,"high":2229,"low":2230,"close":2231,"change":795,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-08",35.49,34.31,34.98,2.04,2805400,{"date":2235,"open":828,"high":951,"low":952,"close":1190,"change":2222,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1190},"2025-07-07",-1.41,2119700,{"date":2239,"open":818,"high":698,"low":2240,"close":966,"change":1339,"percent_change":1952,"volume":2241,"transactions":9,"vwap":966},"2025-07-03",34.67,1306500,{"date":2243,"open":2169,"high":2169,"low":1156,"close":2244,"change":87,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-02",34.97,0.29,1935500,{"date":2248,"open":2249,"high":818,"low":2215,"close":2250,"change":788,"percent_change":657,"volume":2251,"transactions":9,"vwap":2250},"2025-07-01",34.4,34.87,1838700,{"date":2253,"open":2165,"high":2254,"low":2191,"close":843,"change":1897,"percent_change":2255,"volume":2256,"transactions":9,"vwap":843},"2025-06-30",34.95,0.09,2136600,{"date":2258,"open":2165,"high":873,"low":2220,"close":2259,"change":228,"percent_change":904,"volume":2260,"transactions":9,"vwap":2259},"2025-06-27",34.57,3148900,{"date":2262,"open":1227,"high":947,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-06-26",32.99,34.52,1.59,4.83,2377900,{"date":2269,"open":2270,"high":2190,"low":2271,"close":2272,"change":309,"percent_change":75,"volume":2273,"transactions":9,"vwap":2272},"2025-06-25",33.2,32.68,32.93,2025400,{"date":2275,"open":2276,"high":2277,"low":2263,"close":2278,"change":821,"percent_change":1878,"volume":2279,"transactions":9,"vwap":2278},"2025-06-24",33.24,33.56,33.15,2446800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":257,"percent_change":771,"volume":2286,"transactions":9,"vwap":2285},"2025-06-23",32.84,32.97,31.69,32.82,2467800,{"date":2288,"open":2289,"high":2197,"low":2283,"close":2290,"change":172,"percent_change":1960,"volume":2291,"transactions":9,"vwap":2290},"2025-06-20",33.42,33.0099983,2657400,{"date":2293,"open":2294,"high":2277,"low":2295,"close":1253,"change":119,"percent_change":822,"volume":2296,"transactions":9,"vwap":1253},"2025-06-18",32.8,32.75,2339300,{"date":2298,"open":2299,"high":2300,"low":44,"close":2301,"change":473,"percent_change":628,"volume":2302,"transactions":9,"vwap":2301},"2025-06-17",32.79,33.099998,32.86,2577500,{"date":2304,"open":2305,"high":2277,"low":2306,"close":2300,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2300},"2025-06-16",32.89,32.81,0.63,1.94,1584900,{"date":2311,"open":2312,"high":2290,"low":2313,"close":1237,"change":75,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1237},"2025-06-13",32.58,32.25,-1.99,1180200,{"date":2317,"open":1245,"high":2318,"low":2319,"close":1272,"change":129,"percent_change":592,"volume":2320,"transactions":9,"vwap":1272},"2025-06-12",33.14,32.29,953300,{"date":2322,"open":2323,"high":2324,"low":2283,"close":1236,"change":1150,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1236},"2025-06-11",33.41,33.88,-0.78,1155100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":1938,"percent_change":553,"volume":2333,"transactions":9,"vwap":2332},"2025-06-10",33.33,33.45,33.07,33.32,1026300,{"date":2335,"open":1258,"high":1293,"low":2336,"close":2330,"change":86,"percent_change":1779,"volume":2337,"transactions":9,"vwap":2330},"2025-06-09",33.27,1099400,{"date":2339,"open":2340,"high":1293,"low":2341,"close":2323,"change":1032,"percent_change":1923,"volume":2342,"transactions":9,"vwap":2323},"2025-06-06",33.55,33.19,1091600,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2306,"change":2348,"percent_change":360,"volume":2349,"transactions":9,"vwap":2306},"2025-06-05",32.66,33.18,32.3,0.13,1079700,{"date":2351,"open":2336,"high":2352,"low":2353,"close":2271,"change":1934,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2271},"2025-06-04",33.67,32.67,-1.66,1503000,{"date":2357,"open":2305,"high":2277,"low":2358,"close":2359,"change":1695,"percent_change":1074,"volume":2360,"transactions":9,"vwap":2359},"2025-06-03",32.45,33.23,2092200,{"date":2362,"open":1235,"high":2331,"low":2363,"close":2305,"change":896,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2305},"2025-06-02",32.32,-0.75,1207900,{"date":2367,"open":2368,"high":2190,"low":2369,"close":2318,"change":719,"percent_change":258,"volume":2370,"transactions":9,"vwap":2318},"2025-05-30",33.12,32.62,1556100,{"date":2372,"open":2346,"high":1204,"low":2373,"close":2374,"change":804,"percent_change":1854,"volume":2375,"transactions":9,"vwap":2374},"2025-05-29",32.71,33.28,1497000,{"date":2377,"open":2216,"high":1294,"low":2301,"close":2305,"change":1498,"percent_change":98,"volume":2378,"transactions":9,"vwap":2305},"2025-05-28",1158900,{"date":2380,"open":1229,"high":2381,"low":2382,"close":2381,"change":918,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-05-27",33.54,32.4,3.58,1751700,{"date":2386,"open":2387,"high":1252,"low":2388,"close":2389,"change":584,"percent_change":512,"volume":2390,"transactions":9,"vwap":2389},"2025-05-23",31.79,31.61,32.38,1286500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2353,"change":228,"percent_change":1759,"volume":2396,"transactions":9,"vwap":2353},"2025-05-22",32.6,32.91,32.28,1477300,{"date":2398,"open":1294,"high":2399,"low":2393,"close":2369,"change":65,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2369},"2025-05-21",33.69,-3.89,1605900,{"date":2403,"open":2404,"high":2405,"low":2196,"close":1283,"change":2406,"percent_change":183,"volume":2407,"transactions":9,"vwap":1283},"2025-05-20",34.22,34.29,-0.34,999600,{"date":2409,"open":1266,"high":2249,"low":2209,"close":1190,"change":719,"percent_change":511,"volume":2410,"transactions":9,"vwap":1190},"2025-05-19",1453200,{"date":2412,"open":2221,"high":850,"low":916,"close":1107,"change":935,"percent_change":822,"volume":2413,"transactions":9,"vwap":1107},"2025-05-16",1554000,{"date":2415,"open":2221,"high":858,"low":844,"close":2416,"change":553,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-05-15",34.099998,-1.13,1810200,{"date":2420,"open":700,"high":859,"low":1131,"close":865,"change":1045,"percent_change":2421,"volume":2422,"transactions":9,"vwap":865},"2025-05-14",-2.82,1978800,{"date":2424,"open":860,"high":2425,"low":2426,"close":2229,"change":2427,"percent_change":1040,"volume":2428,"transactions":9,"vwap":2229},"2025-05-13",35.7,34.68,0.49,2265000,{"date":2430,"open":843,"high":2431,"low":2432,"close":878,"change":1810,"percent_change":2433,"volume":2434,"transactions":9,"vwap":878},"2025-05-12",35.42,34.46,4.95,1977600,{"date":2436,"open":2437,"high":1202,"low":2276,"close":2438,"change":2006,"percent_change":1321,"volume":2439,"transactions":9,"vwap":2438},"2025-05-09",33.43,33.35,1465700,{"date":2441,"open":2442,"high":836,"low":2270,"close":2203,"change":1395,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2203},"2025-05-08",33.99,-1.82,2673300,{"date":2446,"open":2447,"high":952,"low":1204,"close":2442,"change":1878,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2442},"2025-05-07",33.34,3.06,4092700,{"date":2451,"open":1242,"high":2447,"low":2452,"close":2453,"change":228,"percent_change":1759,"volume":2454,"transactions":9,"vwap":2453},"2025-05-06",32.39,32.98,2269600,{"date":2456,"open":2369,"high":2447,"low":2369,"close":2272,"change":1339,"percent_change":194,"volume":2457,"transactions":9,"vwap":2272},"2025-05-05",1592800,{"date":2459,"open":2312,"high":1210,"low":2460,"close":1272,"change":918,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1272},"2025-05-02",32.15,3.63,2273200,{"date":2464,"open":2465,"high":1245,"low":2388,"close":2466,"change":87,"percent_change":119,"volume":2467,"transactions":9,"vwap":2466},"2025-05-01",31.96,31.97,1738900,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1871,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-04-30",31.56,31.92,31.08,31.87,-2.21,2001800,{"date":2477,"open":2478,"high":2369,"low":2479,"close":1245,"change":342,"percent_change":994,"volume":2480,"transactions":9,"vwap":1245},"2025-04-29",31.82,31.7,2018100,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":935,"percent_change":1878,"volume":2487,"transactions":9,"vwap":2486},"2025-04-28",31.9,32.37,31.66,32.049999,1470500,{"date":2489,"open":2490,"high":2471,"low":2491,"close":2492,"change":942,"percent_change":1966,"volume":2493,"transactions":9,"vwap":2492},"2025-04-25",31.68,31.51,31.73,1122600,{"date":2495,"open":2496,"high":2497,"low":41,"close":2498,"change":780,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-04-24",30.73,32.09,31.91,3.44,1653100,{"date":45,"open":2502,"high":2389,"low":2503,"close":2504,"change":1021,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},31.25,30.69,30.85,-1.28,1467100,{"status":2508,"indices":2509,"watchlist":2547,"sectors":2566,"benchmarks":2613},"success",[2510,2517,2524,2530,2536,2542],{"symbol":2511,"name":2512,"price":2513,"change":2514,"pct_change":1088,"is_up":2515,"sparkline":2516,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2518,"name":2519,"price":2520,"change":2521,"pct_change":2522,"is_up":2515,"sparkline":2523,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2525,"name":2526,"price":2527,"change":2528,"pct_change":288,"is_up":2515,"sparkline":2529,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2531,"name":2532,"price":2533,"change":2534,"pct_change":501,"is_up":2515,"sparkline":2535,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2537,"name":2538,"price":2539,"change":2540,"pct_change":1088,"is_up":2515,"sparkline":2541,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2543,"name":2544,"price":2545,"change":592,"pct_change":757,"is_up":2515,"sparkline":2546,"date":5},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2548,2554,2559],{"symbol":2549,"name":2550,"price":2551,"change":2433,"pct_change":2552,"is_up":2515,"sparkline":2553,"date":5},"NVDA","NVIDIA Corp",238.9,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2555,"name":2556,"price":2557,"change":1453,"pct_change":473,"is_up":14,"sparkline":2558,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2560,"name":2561,"price":2562,"change":2563,"pct_change":2564,"is_up":2515,"sparkline":2565,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2567,2572,2576,2580,2584,2588,2593,2597,2601,2604,2608],{"name":2568,"etf":2569,"change":2570,"price":2571,"is_up":2515},"Technology","XLK",0.56,200.93,{"name":2573,"etf":2574,"change":1124,"price":2575,"is_up":2515},"Financials","XLF",53.88,{"name":2577,"etf":2578,"change":109,"price":2579,"is_up":2515},"Healthcare","XLV",167.37,{"name":2581,"etf":2582,"change":1724,"price":2583,"is_up":2515},"Consumer Cycl","XLY",110.42,{"name":2585,"etf":2586,"change":2307,"price":2587,"is_up":2515},"Consumer Staples","XLP",81.04,{"name":2589,"etf":2590,"change":2591,"price":2592,"is_up":2515},"Energy","XLE",0.99,63.44,{"name":2594,"etf":2595,"change":2255,"price":2596,"is_up":2515},"Industrials","XLI",170.1,{"name":2598,"etf":2599,"change":1804,"price":2600,"is_up":2515},"Materials","XLB",49.5,{"name":2602,"etf":2603,"change":2406,"price":1371,"is_up":14},"Real Estate","XLRE",{"name":2605,"etf":2606,"change":1724,"price":2607,"is_up":2515},"Utilities","XLU",39.97,{"name":2609,"etf":2610,"change":2611,"price":2612,"is_up":2515},"Comm Services","XLC",1.17,111.61,[2614,2618,2622,2626],{"ticker":2615,"name":2616,"price":2617,"change":1700,"is_up":2515},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2619,"name":2620,"price":2621,"change":702,"is_up":2515},"QQQ","Invesco QQQ Trust",756.2,{"ticker":2623,"name":2624,"price":2625,"change":205,"is_up":2515},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2627,"name":2628,"price":2629,"change":1088,"is_up":2515},"IWM","iShares Russell 2000",283.39]