[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCLZ":3,"stock-historical-SCLZ":27,"homepage-market-summary":2073},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCLZ","2026-10-06",{"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},"Swan Enhanced Dividend Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.5133,4.896,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},57.7027,57.5101,57.3908,0.3119,0.54,516.1684,50.412,1225.21795936255,100,655,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":36},365,1,1000,{"period_high":17,"period_low":23,"average_volume":32,"total_volume":33,"period_return":34,"latest_close":17,"start_date":35,"end_date":5},1140,416229.7078,12.97,"2025-04-24",[37,40,49,56,66,75,84,94,103,112,121,130,139,149,158,165,174,181,188,198,205,211,220,227,237,245,253,261,269,278,287,294,301,308,315,322,330,340,348,356,363,370,378,387,396,402,409,417,426,435,445,454,465,473,480,487,494,501,510,519,527,534,540,547,554,560,567,573,581,585,594,601,607,612,618,624,630,636,643,648,654,660,667,671,677,683,689,696,701,707,713,718,722,728,735,739,747,754,759,763,769,773,776,781,786,790,796,801,806,813,819,825,831,835,840,846,852,858,862,867,871,876,884,891,898,905,913,919,925,931,934,941,945,953,959,964,969,975,981,987,992,995,1001,1008,1014,1019,1022,1028,1034,1041,1047,1054,1060,1067,1073,1077,1083,1088,1093,1098,1104,1111,1115,1120,1124,1129,1134,1140,1146,1152,1157,1162,1168,1173,1179,1185,1191,1195,1199,1203,1209,1213,1220,1224,1228,1234,1240,1246,1251,1254,1259,1263,1268,1273,1276,1280,1285,1289,1293,1298,1304,1308,1312,1316,1320,1325,1330,1333,1337,1343,1349,1353,1357,1364,1369,1374,1378,1384,1388,1395,1401,1406,1413,1420,1424,1431,1438,1443,1447,1452,1456,1460,1465,1469,1475,1480,1484,1490,1494,1499,1505,1511,1516,1521,1526,1530,1534,1539,1542,1546,1549,1554,1559,1563,1566,1569,1575,1581,1587,1593,1596,1600,1603,1607,1610,1617,1621,1625,1628,1631,1635,1640,1644,1649,1654,1660,1664,1668,1672,1676,1682,1686,1692,1697,1702,1708,1713,1717,1720,1723,1728,1735,1741,1745,1750,1755,1760,1765,1769,1775,1779,1784,1787,1793,1798,1804,1808,1812,1816,1820,1824,1830,1836,1840,1844,1848,1853,1857,1860,1865,1871,1877,1881,1887,1891,1896,1903,1907,1911,1915,1919,1923,1928,1931,1935,1939,1944,1948,1951,1956,1960,1964,1969,1975,1980,1986,1991,1995,1999,2004,2008,2011,2015,2020,2026,2031,2035,2040,2044,2049,2053,2056,2060,2064,2068],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":38,"vwap":39},27,57.6036,{"date":41,"open":42,"high":43,"low":42,"close":19,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-05",57.105,57.51,0.2653,0.46,734.7449,26,57.2813,{"date":50,"open":51,"high":51,"low":51,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":47,"vwap":55},"2026-10-02",57.1255,0.3421,0.6,171.7449,57.0796,{"date":57,"open":58,"high":59,"low":60,"close":59,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-10-01",56.62,56.7834,56.5976,0.0773,0.14,936.5129,23,56.6123,{"date":67,"open":68,"high":68,"low":69,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-30",56.99,56.7061,-0.0896,-0.16,1015.3089,25,56.9651,{"date":76,"open":77,"high":77,"low":78,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-29",56.91,56.7957,0.0398,0.07,183.3089,28,56.8724,{"date":85,"open":86,"high":87,"low":88,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-28",56.9,57,56.7559,-0.3296,-0.58,3129.3969,46,56.8773,{"date":95,"open":96,"high":97,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-25",57.01,57.0855,0.3155,0.56,776.3089,33,56.9805,{"date":104,"open":105,"high":105,"low":106,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-09-24",56.88,56.77,-0.4057,-0.71,2140.8786,39,56.8091,{"date":113,"open":114,"high":114,"low":115,"close":115,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-23",57.25,57.1757,-0.3438,-0.6,874.347,30,57.246,{"date":122,"open":123,"high":124,"low":123,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":101,"vwap":129},"2026-09-22",57.454,57.545,57.5195,0.0548,0.1,1305.3797,57.5007,{"date":131,"open":132,"high":133,"low":132,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-21",57.38,57.4647,0.6533,1.15,525.2928,20,57.3586,{"date":140,"open":141,"high":142,"low":143,"close":142,"change":144,"percent_change":145,"volume":146,"transactions":147,"vwap":148},"2026-09-18",56.75,56.8114,56.7499,0.1808,0.32,225.2928,18,56.7453,{"date":150,"open":151,"high":151,"low":152,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-17",56.68,56.6306,0.5091,0.91,355.2928,22,56.694,{"date":159,"open":160,"high":160,"low":160,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":156,"vwap":164},"2026-09-16",56.1215,-0.0224,-0.04,21.4348,56.2797,{"date":166,"open":167,"high":167,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":47,"vwap":173},"2026-09-15",56.52,56,56.1439,-0.2466,-0.44,1333.2928,56.1902,{"date":175,"open":176,"high":176,"low":176,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":147,"vwap":180},"2026-09-14",56.3905,-0.3346,-0.59,33.2928,56.3031,{"date":182,"open":183,"high":183,"low":183,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":47,"vwap":187},"2026-09-11",56.7251,0.4947,0.88,190.2939,56.7328,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-10",56.22,56.31,56.2304,-0.3451,-0.61,978.2928,35,56.2954,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":64,"vwap":204},"2026-09-09",56.5755,-0.1445,-0.25,85.3808,56.5362,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":64,"vwap":207},"2026-09-08",56.72,0.1757,0.31,215.2928,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-04",56.71,56.5443,0.0288,0.05,351.2928,24,56.601,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":147,"vwap":226},"2026-09-03",56.5155,0.3646,0.65,51.2928,56.493,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-02",56.075,56.27,56.1509,0.2149,0.38,4158.2928,105,56.1547,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":110,"vwap":244},"2026-09-01",56.065,55.936,-0.2238,-0.4,585.3813,56.0847,{"date":246,"open":247,"high":248,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":38,"vwap":252},"2026-08-31",56.125,56.1598,-0.1172,-0.21,420.2928,56.1415,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":119,"vwap":260},"2026-08-28",56.36,56.277,0.0042,0.01,500.2928,56.3665,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":218,"vwap":268},"2026-08-27",56.35,56.2728,0.0501,0.09,1301.2928,56.3479,{"date":270,"open":271,"high":272,"low":273,"close":273,"change":274,"percent_change":80,"volume":275,"transactions":276,"vwap":277},"2026-08-26",56.26,56.275,56.2227,0.0371,377.2928,21,56.2534,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-25",56.175,56.1856,0.1454,0.26,654.2928,32,56.195,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":276,"vwap":293},"2026-08-24",56.0402,-0.0859,-0.15,30.4794,55.997,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":156,"vwap":300},"2026-08-21",56.1261,0.1877,0.34,182.8525,56.1699,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":73,"vwap":307},"2026-08-20",55.9384,-0.7486,-1.32,166.2928,56.1176,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":147,"vwap":314},"2026-08-19",56.687,-0.1233,-0.22,35.2928,56.7252,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":218,"vwap":321},"2026-08-18",56.8103,-0.2855,-0.5,170.2928,56.7989,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":156,"vwap":329},"2026-08-17",57.0401,57.0958,-0.0537,-0.09,295.2928,57.0913,{"date":331,"open":87,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-14",57.21,56.87,57.1495,0.0338,0.06,4846.2928,54,57.0036,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":47,"vwap":347},"2026-08-13",57.0701,57.1157,0.1858,0.33,518.2933,57.0929,{"date":349,"open":68,"high":68,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":137,"vwap":355},"2026-08-12",56.89,56.9299,0.1192,0.21,671.2928,56.9631,{"date":357,"open":86,"high":86,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":82,"vwap":362},"2026-08-11",56.8107,-0.0657,-0.12,292.2928,56.8784,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":218,"vwap":369},"2026-08-10",56.8764,-0.0116,-0.02,331.3098,56.9797,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":64,"vwap":377},"2026-08-07",56.74,56.888,0.2532,0.45,267.2928,56.7916,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":38,"vwap":386},"2026-08-06",56.795,56.83,56.6348,-0.1382,-0.24,1214.2928,56.7876,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":62,"volume":393,"transactions":394,"vwap":395},"2026-08-05",56.86,56.7108,56.773,0.0815,845.2928,29,56.8244,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":156,"vwap":398},"2026-08-04",56.6915,0.9361,1.68,254.2928,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":47,"vwap":408},"2026-08-03",55.7554,0.392,0.71,111.2928,55.5172,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-07-31",55.3634,0.3042,0.55,101.2928,15,55.3568,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-07-30",54.31,55.0592,1.0735,1.99,4982.2928,41,54.4106,{"date":427,"open":428,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":168,"vwap":434},"2026-07-29",54.25,54.65,53.9857,-0.9104,-1.66,1116.2818,54.5234,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-28",54.71,54.8961,54.58,-0.1656,-0.3,5623.2818,67,54.7439,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":92,"vwap":453},"2026-07-27",54.94,55.0617,54.85,-0.0386,-0.07,1218.2818,54.9331,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-24",55.155,55.29,55.05,55.1003,-0.5783,-1.04,1384.2818,34,55.1836,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":218,"vwap":472},"2026-07-23",55.82,55.6786,-0.6076,-1.08,399.2818,55.7579,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":360,"volume":478,"transactions":64,"vwap":479},"2026-07-22",55.97,56.2862,-0.0704,1484.2818,56.0426,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":276,"vwap":486},"2026-07-21",56.3566,0.7959,1.43,119,56.2417,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":71,"volume":491,"transactions":492,"vwap":493},"2026-07-20",55.5607,-0.0881,93,19,55.7949,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":319,"volume":499,"transactions":38,"vwap":500},"2026-07-17",55.84,55.6488,-0.2798,330,55.855,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-16",55.935,55.9286,-0.4222,-0.75,531,44,56.0512,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":73,"vwap":518},"2026-07-15",56.45,56.535,56.3508,-0.178,-0.31,646,56.4867,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-07-14",56.5288,0.3435,0.61,40,13,56.4553,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":178,"volume":531,"transactions":532,"vwap":533},"2026-07-13",56.1853,-0.3357,82,14,56.2671,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":283,"percent_change":45,"volume":539,"transactions":9,"vwap":538},"2026-07-10",56.33,56.57,56.521,1300,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-07-09",56.17,56.261,0.373,0.67,200,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-08",55.775,55.888,0.063,0.11,400,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":178,"volume":553,"transactions":9,"vwap":558},"2026-07-07",55.655,55.91,55.825,-0.329,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":30,"transactions":9,"vwap":564},"2026-07-06",56.09,56.21,56.154,0.481,0.86,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":384,"percent_change":571,"volume":572,"transactions":9,"vwap":570},"2026-07-02",56.155,55.673,-0.43,2900,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-07-01",56.049999,56.13,55.913,-0.129,-0.23,700,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":224,"volume":546,"transactions":9,"vwap":583},"2026-06-30",56.042,0.364,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-29",55.64,55.7,55.26,55.678,0.381,0.69,5300,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-06-26",55.39,55.297,0.257,0.47,300,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-25",55.040001,-0.469,-0.84,500,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":25,"transactions":9,"vwap":609},"2026-06-24",55.509,-0.142,-0.26,{"date":613,"open":614,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":600,"transactions":9,"vwap":615},"2026-06-23",55.89,55.651,-0.465,-0.83,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":580,"transactions":9,"vwap":621},"2026-06-22",56.465,56.116,-0.279,-0.49,{"date":625,"open":230,"high":512,"low":190,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-06-18",56.395,0.523,0.94,5500,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":606,"transactions":9,"vwap":633},"2026-06-17",56.16,55.872,-0.455,-0.81,{"date":637,"open":638,"high":638,"low":639,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-06-16",56.42,56.327,-0.06,-0.11,4200,{"date":644,"open":563,"high":645,"low":563,"close":645,"change":646,"percent_change":647,"volume":606,"transactions":9,"vwap":645},"2026-06-15",56.387,0.717,1.29,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":539,"transactions":9,"vwap":651},"2026-06-12",55.53,55.67,0.136,0.24,{"date":655,"open":656,"high":657,"low":656,"close":657,"change":658,"percent_change":659,"volume":553,"transactions":9,"vwap":657},"2026-06-11",54.95,55.534,0.547,0.99,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":606,"transactions":9,"vwap":664},"2026-06-10",55.415,54.93,54.987,-0.616,-1.11,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":250,"volume":546,"transactions":9,"vwap":669},"2026-06-09",55.603,-0.117,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":546,"transactions":9,"vwap":674},"2026-06-08",55.78,55.72,0.169,0.3,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":539,"transactions":9,"vwap":680},"2026-06-05",55.96,55.551,-0.979,-1.73,{"date":684,"open":255,"high":685,"low":255,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-04",56.53,0.234,0.42,4700,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":694,"percent_change":579,"volume":695,"transactions":9,"vwap":693},"2026-06-03",56.305,56.49,56.296,-0.128,2300,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":25,"transactions":9,"vwap":698},"2026-06-02",56.424,0.019,0.03,{"date":702,"open":703,"high":692,"low":704,"close":704,"change":705,"percent_change":80,"volume":706,"transactions":9,"vwap":704},"2026-06-01",56.44,56.405,0.04,2200,{"date":708,"open":704,"high":704,"low":709,"close":710,"change":711,"percent_change":216,"volume":712,"transactions":9,"vwap":710},"2026-05-29",56.345,56.365,0.026,600,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":353,"percent_change":717,"volume":546,"transactions":9,"vwap":716},"2026-05-28",56.3,56.339,0.37,{"date":719,"open":576,"high":576,"low":575,"close":720,"change":721,"percent_change":127,"volume":712,"transactions":9,"vwap":720},"2026-05-27",56.129,0.055,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":258,"volume":580,"transactions":9,"vwap":726},"2026-05-26",56.135,56.029999,56.074001,0.004,{"date":729,"open":575,"high":730,"low":575,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-05-22",56.12,56.07,0.159,0.28,2100,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":622,"percent_change":319,"volume":600,"transactions":9,"vwap":738},"2026-05-21",55.94,55.911,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-05-20",55.9,56.2,56.19,0.435,0.78,800,{"date":748,"open":749,"high":575,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-05-19",55.95,55.755,-0.162,-0.29,3600,{"date":755,"open":588,"high":756,"low":588,"close":756,"change":757,"percent_change":758,"volume":712,"transactions":9,"vwap":756},"2026-05-18",55.917,0.13,0.23,{"date":760,"open":168,"high":168,"low":761,"close":761,"change":762,"percent_change":90,"volume":600,"transactions":9,"vwap":761},"2026-05-15",55.787,-0.323,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":768,"percent_change":345,"volume":580,"transactions":9,"vwap":766},"2026-05-14",56.084999,56.11,56.075001,0.187,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":266,"percent_change":772,"volume":25,"transactions":9,"vwap":771},"2026-05-13",55.923,0.16,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":699,"percent_change":700,"volume":600,"transactions":9,"vwap":775},"2026-05-12",55.833,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":780,"percent_change":71,"volume":600,"transactions":9,"vwap":779},"2026-05-11",55.93,55.814,-0.089,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":566,"volume":712,"transactions":9,"vwap":784},"2026-05-08",56.02,55.903,0.477,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":578,"percent_change":579,"volume":553,"transactions":9,"vwap":789},"2026-05-07",55.61,55.426,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":30,"transactions":9,"vwap":793},"2026-05-06",55.48,55.555,0.403,0.73,{"date":797,"open":457,"high":457,"low":798,"close":798,"change":799,"percent_change":800,"volume":600,"transactions":9,"vwap":798},"2026-05-05",55.152,0.098,0.18,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":312,"volume":546,"transactions":9,"vwap":804},"2026-05-04",55.28,55.054001,-0.119,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":593,"transactions":9,"vwap":810},"2026-05-01",55.41,55.62,55.173,0.082,0.15,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":818,"percent_change":628,"volume":606,"transactions":9,"vwap":816},"2026-04-30",55.02,55.091,54.96,0.511,{"date":820,"open":821,"high":822,"low":821,"close":439,"change":823,"percent_change":216,"volume":824,"transactions":9,"vwap":439},"2026-04-29",54.53,54.59,0.029,2800,{"date":826,"open":429,"high":429,"low":827,"close":828,"change":829,"percent_change":830,"volume":539,"transactions":9,"vwap":828},"2026-04-28",54.49,54.551,0.001,0,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":80,"volume":25,"transactions":9,"vwap":833},"2026-04-27",54.55,0.039,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":838,"percent_change":839,"volume":25,"transactions":9,"vwap":837},"2026-04-24",54.511,0.065,0.12,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":553,"transactions":9,"vwap":843},"2026-04-23",54.61,54.446,-0.395,-0.72,{"date":847,"open":848,"high":447,"low":848,"close":849,"change":850,"percent_change":851,"volume":824,"transactions":9,"vwap":849},"2026-04-22",54.795,54.841,0.281,0.52,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":712,"transactions":9,"vwap":855},"2026-04-21",54.88,54.56,-0.313,-0.57,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":319,"volume":546,"transactions":9,"vwap":860},"2026-04-20",54.873,-0.273,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":345,"percent_change":53,"volume":580,"transactions":9,"vwap":866},"2026-04-17",55.075001,55.21,55.146,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":80,"volume":25,"transactions":9,"vwap":869},"2026-04-16",54.816,0.036,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":600,"transactions":9,"vwap":873},"2026-04-15",54.78,0.218,0.4,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":879},"2026-04-14",54.07,54.562,54.0099983,0.614,1.14,1700,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":890,"volume":30,"transactions":9,"vwap":887},"2026-04-13",53.74,53.948,53.68,0.259,0.48,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-04-10",53.85,53.689,-0.072,-0.13,1800,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":688,"transactions":9,"vwap":902},"2026-04-09",53.32,53.89,53.761,0.211,0.39,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":908},"2026-04-08",53.39,53.55,53.35,1.229,2.35,2000,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":451,"volume":606,"transactions":9,"vwap":916},"2026-04-07",51.97,52.321,51.9,-0.038,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":553,"transactions":9,"vwap":922},"2026-04-06",52.27,52.359,0.216,0.41,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":451,"volume":930,"transactions":9,"vwap":928},"2026-04-02",51.6,52.143,-0.036,1100,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":599,"percent_change":154,"volume":580,"transactions":9,"vwap":933},"2026-04-01",52.179,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-03-31",51.02,51.709,1.297,2.57,1500,{"date":942,"open":23,"high":23,"low":23,"close":23,"change":943,"percent_change":944,"volume":600,"transactions":9,"vwap":23},"2026-03-30",-0.266,-0.52,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-03-27",50.93,50.53,50.678,-0.699,-1.36,1400,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":734,"transactions":9,"vwap":956},"2026-03-26",51.795,51.377,-0.857,-1.64,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":717,"percent_change":406,"volume":30,"transactions":9,"vwap":963},"2026-03-25",52.37,52.13,52.234,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":117,"volume":30,"transactions":9,"vwap":967},"2026-03-24",52.049999,51.864,-0.314,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":912,"transactions":9,"vwap":972},"2026-03-23",52.4,52.178,0.641,1.24,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":580,"transactions":9,"vwap":978},"2026-03-20",51.76,51.537,-0.684,-1.31,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":712,"transactions":9,"vwap":984},"2026-03-19",52.07,52.221,-0.579,-1.1,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":986,"volume":580,"transactions":9,"vwap":990},"2026-03-18",53.0099983,52.8,-0.585,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":830,"percent_change":830,"volume":25,"transactions":9,"vwap":994},"2026-03-17",53.385,{"date":996,"open":997,"high":997,"low":994,"close":994,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":994},"2026-03-16",53.5,0.487,0.92,900,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-03-13",53.14,52.898,-0.252,-0.47,4300,{"date":1009,"open":1010,"high":907,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":572,"transactions":9,"vwap":1011},"2026-03-12",53.27,53.15,-0.614,-1.14,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":62,"volume":553,"transactions":9,"vwap":1017},"2026-03-11",53.65,53.764,0.076,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":705,"percent_change":80,"volume":546,"transactions":9,"vwap":1021},"2026-03-10",53.688,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":912,"transactions":9,"vwap":1025},"2026-03-09",53.080002,53.648,0.362,0.68,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":580,"transactions":9,"vwap":1031},"2026-03-06",53.46,53.286,-0.417,-0.78,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":30,"transactions":9,"vwap":1038},"2026-03-05",53.9,53.588,53.703,-0.211,-0.39,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":580,"transactions":9,"vwap":1044},"2026-03-04",53.92,53.914,0.404,0.75,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-03",52.922,53.51,-0.275,-0.51,2500,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":824,"transactions":9,"vwap":1057},"2026-03-02",53.66,53.785,0.109,0.2,{"date":1061,"open":888,"high":888,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-02-27",53.54,53.676,-0.074,-0.14,1600,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1065,"percent_change":611,"volume":1072,"transactions":9,"vwap":1071},"2026-02-26",53.531,53.765,53.75,6900,{"date":1074,"open":1075,"high":1076,"low":1075,"close":901,"change":904,"percent_change":795,"volume":539,"transactions":9,"vwap":901},"2026-02-25",53.87,53.93,{"date":1078,"open":1079,"high":1080,"low":1079,"close":997,"change":1081,"percent_change":406,"volume":1082,"transactions":9,"vwap":997},"2026-02-24",53.28,53.56,0.376,3300,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":30,"transactions":9,"vwap":1085},"2026-02-23",53.124,-0.67,-1.25,{"date":1089,"open":1016,"high":1090,"low":1016,"close":1091,"change":1092,"percent_change":523,"volume":734,"transactions":9,"vwap":1091},"2026-02-20",53.835,53.794,0.324,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":553,"transactions":9,"vwap":1095},"2026-02-19",53.47,-0.472,-0.88,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":606,"transactions":9,"vwap":1101},"2026-02-18",53.97,53.942,0.231,0.43,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-02-17",53.789,53.711,0.147,0.27,1200,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":641,"volume":600,"transactions":9,"vwap":1113},"2026-02-13",53.564,-0.061,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":606,"transactions":9,"vwap":1117},"2026-02-12",53.625,-0.76,-1.4,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":516,"volume":1000,"transactions":9,"vwap":1122},"2026-02-11",54.385,-0.169,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":516,"volume":746,"transactions":9,"vwap":1127},"2026-02-10",54.63,54.554,-0.171,{"date":1130,"open":439,"high":854,"low":1131,"close":1132,"change":1109,"percent_change":1133,"volume":734,"transactions":9,"vwap":1132},"2026-02-09",54.51,54.725,0.5,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":539,"transactions":9,"vwap":1137},"2026-02-06",53.96,54.455,0.943,1.76,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":930,"transactions":9,"vwap":1143},"2026-02-05",53.72,53.512,-0.611,-1.13,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":605,"volume":1066,"transactions":9,"vwap":1150},"2026-02-04",54.22,53.91,54.123,-0.457,{"date":1153,"open":1154,"high":1154,"low":439,"close":439,"change":1155,"percent_change":1156,"volume":952,"transactions":9,"vwap":439},"2026-02-03",55.13,-0.385,-0.7,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":99,"volume":706,"transactions":9,"vwap":1160},"2026-02-02",55.060001,54.965,0.304,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":71,"volume":1066,"transactions":9,"vwap":1166},"2026-01-30",54.789,54.52,54.661,-0.086,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":653,"volume":1110,"transactions":9,"vwap":1171},"2026-01-29",54.62,54.747,0.131,{"date":1174,"open":656,"high":656,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1082,"transactions":9,"vwap":1176},"2026-01-28",54.6,54.616,-0.054,-0.1,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":266,"volume":539,"transactions":9,"vwap":1183},"2026-01-27",54.75,54.87,54.67,0.048,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":545,"volume":746,"transactions":9,"vwap":1188},"2026-01-26",54.46,54.622,54.365,0.365,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":62,"volume":25,"transactions":9,"vwap":1193},"2026-01-23",54.257,0.077,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":516,"volume":25,"transactions":9,"vwap":1197},"2026-01-22",54.18,-0.167,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":795,"volume":25,"transactions":9,"vwap":1201},"2026-01-21",54.347,0.396,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":546,"transactions":9,"vwap":1206},"2026-01-20",54.049999,53.951,-0.926,-1.69,{"date":1210,"open":854,"high":854,"low":1211,"close":1211,"change":1212,"percent_change":758,"volume":1000,"transactions":9,"vwap":1211},"2026-01-16",54.877,0.126,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":746,"transactions":9,"vwap":1217},"2026-01-15",54.881,55.0099983,54.751,-0.042,-0.08,{"date":1221,"open":1175,"high":1222,"low":1175,"close":1222,"change":1223,"percent_change":242,"volume":580,"transactions":9,"vwap":1222},"2026-01-14",54.793,-0.218,{"date":1225,"open":1226,"high":603,"low":1226,"close":1227,"change":360,"percent_change":312,"volume":712,"transactions":9,"vwap":1227},"2026-01-13",55,55.011002,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":712,"transactions":9,"vwap":1231},"2026-01-12",55.049999,55.131,0.139,0.25,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":890,"volume":930,"transactions":9,"vwap":1237},"2026-01-09",54.9,54.992,54.825,0.262,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":705,"percent_change":80,"volume":1245,"transactions":9,"vwap":1243},"2026-01-08",54.68,54.73,54.645,1900,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":250,"volume":1250,"transactions":9,"vwap":1248},"2026-01-07",54.69,-0.116,4500,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":62,"percent_change":283,"volume":546,"transactions":9,"vwap":1253},"2026-01-06",54.806,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":757,"volume":606,"transactions":9,"vwap":1257},"2026-01-05",54.672,54.666,0.069,{"date":1260,"open":1132,"high":1132,"low":1261,"close":1261,"change":1262,"percent_change":611,"volume":600,"transactions":9,"vwap":1261},"2026-01-02",54.597,-0.145,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":546,"transactions":9,"vwap":1265},"2025-12-31",54.742,-0.227,-0.41,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":700,"volume":712,"transactions":9,"vwap":1271},"2025-12-30",54.86,54.969,0.014,{"date":1274,"open":854,"high":603,"low":854,"close":1275,"change":929,"percent_change":451,"volume":539,"transactions":9,"vwap":1275},"2025-12-29",54.955,{"date":1277,"open":1230,"high":1230,"low":1278,"close":1278,"change":1279,"percent_change":258,"volume":1000,"transactions":9,"vwap":1278},"2025-12-26",54.991,0.005,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":732,"percent_change":1284,"volume":553,"transactions":9,"vwap":1283},"2025-12-24",54.92,54.986,0.29,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":800,"volume":25,"transactions":9,"vwap":1287},"2025-12-23",54.827,0.097,{"date":1290,"open":821,"high":1243,"low":821,"close":1243,"change":1291,"percent_change":1292,"volume":606,"transactions":9,"vwap":1243},"2025-12-22",0.349,0.64,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":546,"transactions":9,"vwap":1295},"2025-12-19",54.381,-0.025,-0.05,{"date":1299,"open":1131,"high":1131,"low":1300,"close":1301,"change":1302,"percent_change":406,"volume":1303,"transactions":9,"vwap":1301},"2025-12-18",54.34,54.406,0.382,3000,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":857,"percent_change":461,"volume":580,"transactions":9,"vwap":1307},"2025-12-17",54.8,54.023998,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":640,"volume":25,"transactions":9,"vwap":1310},"2025-12-16",54.594,-0.032,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":552,"volume":25,"transactions":9,"vwap":1314},"2025-12-15",54.626,0.061,{"date":1317,"open":663,"high":663,"low":1318,"close":1318,"change":1319,"percent_change":1006,"volume":642,"transactions":9,"vwap":1318},"2025-12-12",54.565,-0.255,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":676,"volume":1053,"transactions":9,"vwap":1323},"2025-12-11",54.543,54.82,0.165,{"date":1326,"open":1327,"high":1328,"low":1187,"close":1328,"change":1329,"percent_change":733,"volume":606,"transactions":9,"vwap":1328},"2025-12-10",54.512,54.655,0.155,{"date":1331,"open":827,"high":1332,"low":827,"close":1332,"change":327,"percent_change":71,"volume":606,"transactions":9,"vwap":1332},"2025-12-09",54.5,{"date":1334,"open":1335,"high":1335,"low":439,"close":822,"change":1336,"percent_change":384,"volume":897,"transactions":9,"vwap":822},"2025-12-08",54.79,-0.133,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":546,"transactions":9,"vwap":1340},"2025-12-05",54.77,54.723,0.105,0.19,{"date":1344,"open":1170,"high":429,"low":1345,"close":1346,"change":1347,"percent_change":705,"volume":1348,"transactions":9,"vwap":1346},"2025-12-04",54.54,54.618,0.023,4100,{"date":1350,"open":821,"high":1351,"low":821,"close":1351,"change":1352,"percent_change":1109,"volume":712,"transactions":9,"vwap":1351},"2025-12-03",54.595,0.145,{"date":1354,"open":1345,"high":1345,"low":1355,"close":1356,"change":80,"percent_change":757,"volume":553,"transactions":9,"vwap":1356},"2025-12-02",54.441,54.45,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":883,"transactions":9,"vwap":1361},"2025-12-01",54.37,54.47,54.38,-0.152,-0.28,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1368,"percent_change":904,"volume":25,"transactions":9,"vwap":1367},"2025-11-28",54.3,54.532,0.212,{"date":1370,"open":1371,"high":1187,"low":1371,"close":1371,"change":1372,"percent_change":224,"volume":1373,"transactions":9,"vwap":1371},"2025-11-26",54.32,0.35,4000,{"date":1375,"open":909,"high":1100,"low":1376,"close":1100,"change":1109,"percent_change":1133,"volume":1377,"transactions":9,"vwap":1100},"2025-11-25",53.185,3400,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":606,"transactions":9,"vwap":1381},"2025-11-24",53.631,53.7,0.691,1.3,{"date":1385,"open":1003,"high":1003,"low":1386,"close":1386,"change":1387,"percent_change":360,"volume":1377,"transactions":9,"vwap":1386},"2025-11-21",53.0089989,-0.063,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-11-20",53.88,53.071999,-0.814,-1.51,3200,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":216,"volume":1110,"transactions":9,"vwap":1399},"2025-11-19",54.029999,53.67,53.886,0.028,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":546,"transactions":9,"vwap":1403},"2025-11-18",53.858,-0.532,-0.98,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":1006,"volume":1412,"transactions":9,"vwap":1409},"2025-11-17",54.318,54.39,54.175,-0.259,3500,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":353,"volume":1419,"transactions":9,"vwap":1417},"2025-11-14",54.304,54.76,54.649,0.116,6400,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":951,"volume":553,"transactions":9,"vwap":1422},"2025-11-13",54.533,-0.752,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1427,"change":1429,"percent_change":839,"volume":1430,"transactions":9,"vwap":1427},"2025-11-12",55.15,55.285,55.07,0.068,3100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":1436,"percent_change":839,"volume":1437,"transactions":9,"vwap":1434},"2025-11-11",55.19,55.217,55.099998,0.066,7400,{"date":1439,"open":1433,"high":1433,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":600,"transactions":9,"vwap":1440},"2025-11-10",55.151,0.769,1.41,{"date":1444,"open":338,"high":1445,"low":1390,"close":1445,"change":1446,"percent_change":266,"volume":539,"transactions":9,"vwap":1445},"2025-11-07",54.382,0.047,{"date":1448,"open":1371,"high":1449,"low":1371,"close":1449,"change":1450,"percent_change":1451,"volume":546,"transactions":9,"vwap":1449},"2025-11-06",54.335,-0.476,-0.87,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":653,"volume":25,"transactions":9,"vwap":1454},"2025-11-05",54.811,0.133,{"date":1457,"open":1323,"high":1323,"low":1458,"close":1458,"change":1459,"percent_change":90,"volume":546,"transactions":9,"vwap":1458},"2025-11-04",54.678,-0.318,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":25,"transactions":9,"vwap":1462},"2025-11-03",54.996,-0.017,-0.03,{"date":1466,"open":1426,"high":1426,"low":1467,"close":1467,"change":1468,"percent_change":353,"volume":539,"transactions":9,"vwap":1467},"2025-10-31",55.013,0.117,{"date":1470,"open":1471,"high":1154,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":1110,"transactions":9,"vwap":1472},"2025-10-30",55.087002,54.896,-0.301,-0.55,{"date":1476,"open":1477,"high":1477,"low":1435,"close":1478,"change":1479,"percent_change":1040,"volume":600,"transactions":9,"vwap":1478},"2025-10-29",55.4,55.197,-0.216,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":757,"volume":25,"transactions":9,"vwap":1482},"2025-10-28",55.413,0.073,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":599,"volume":1489,"transactions":9,"vwap":1487},"2025-10-27",55.25,55.34,0.261,3700,{"date":1491,"open":1435,"high":1433,"low":1492,"close":1492,"change":1045,"percent_change":1493,"volume":606,"transactions":9,"vwap":1492},"2025-10-24",55.078999,0.74,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1498,"percent_change":413,"volume":930,"transactions":9,"vwap":1497},"2025-10-23",54.57,54.675,0.299,{"date":1500,"open":1359,"high":1501,"low":1359,"close":1502,"change":1503,"percent_change":944,"volume":1504,"transactions":9,"vwap":1502},"2025-10-22",54.44,54.376,-0.286,6100,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":266,"volume":712,"transactions":9,"vwap":1509},"2025-10-21",54.64,54.694,54.662,0.051,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":25,"transactions":9,"vwap":1513},"2025-10-20",54.611,0.413,0.76,{"date":1517,"open":1397,"high":1518,"low":1519,"close":1518,"change":1520,"percent_change":896,"volume":553,"transactions":9,"vwap":1518},"2025-10-17",54.198,53.98,-0.069,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":1156,"volume":706,"transactions":9,"vwap":1524},"2025-10-16",54.81,54.267,-0.383,{"date":1527,"open":1182,"high":1182,"low":1528,"close":429,"change":1529,"percent_change":353,"volume":695,"transactions":9,"vwap":429},"2025-10-15",54.33,0.114,{"date":1531,"open":1131,"high":1532,"low":1131,"close":1532,"change":1533,"percent_change":216,"volume":600,"transactions":9,"vwap":1532},"2025-10-14",54.536,0.027,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":628,"volume":25,"transactions":9,"vwap":1537},"2025-10-13",54.42,54.509,0.509,{"date":1540,"open":1270,"high":1270,"low":338,"close":338,"change":1541,"percent_change":305,"volume":1072,"transactions":9,"vwap":338},"2025-10-10",-0.724,{"date":1543,"open":603,"high":603,"low":1544,"close":1544,"change":1545,"percent_change":327,"volume":746,"transactions":9,"vwap":1544},"2025-10-09",54.724,-0.051,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":772,"percent_change":1284,"volume":25,"transactions":9,"vwap":1548},"2025-10-08",54.775,{"date":1550,"open":1551,"high":1170,"low":1175,"close":1552,"change":1553,"percent_change":812,"volume":1110,"transactions":9,"vwap":1552},"2025-10-07",54.613,54.615,0.084,{"date":1555,"open":1356,"high":1556,"low":1356,"close":1556,"change":1557,"percent_change":1558,"volume":606,"transactions":9,"vwap":1556},"2025-10-06",54.531,0.118,0.22,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1178,"volume":25,"transactions":9,"vwap":1561},"2025-10-03",54.413,-0.057,{"date":1564,"open":1361,"high":1360,"low":1361,"close":1360,"change":1565,"percent_change":127,"volume":600,"transactions":9,"vwap":1360},"2025-10-02",0.054,{"date":1567,"open":1409,"high":1568,"low":1409,"close":1568,"change":336,"percent_change":552,"volume":600,"transactions":9,"vwap":1568},"2025-10-01",54.416,{"date":1570,"open":1571,"high":1359,"low":1571,"close":1572,"change":1573,"percent_change":758,"volume":1574,"transactions":9,"vwap":1572},"2025-09-30",54.17,54.356,0.125,2400,{"date":1576,"open":1577,"high":1366,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1000,"transactions":9,"vwap":1578},"2025-09-29",54.28,54.231,0.045,0.08,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":145,"volume":1000,"transactions":9,"vwap":1584},"2025-09-26",54.12,54.186,54.080002,0.173,{"date":1588,"open":1589,"high":1590,"low":1076,"close":1591,"change":1592,"percent_change":752,"volume":1574,"transactions":9,"vwap":1591},"2025-09-25",54.09,54.14,54.013,-0.157,{"date":1594,"open":1577,"high":1577,"low":1595,"close":1571,"change":451,"percent_change":896,"volume":1000,"transactions":9,"vwap":1571},"2025-09-24",54.135,{"date":1597,"open":1371,"high":1371,"low":1598,"close":1598,"change":579,"percent_change":1599,"volume":546,"transactions":9,"vwap":1598},"2025-09-23",54.24,-0.42,{"date":1601,"open":1371,"high":1602,"low":1371,"close":1360,"change":80,"percent_change":757,"volume":1053,"transactions":9,"vwap":1360},"2025-09-22",54.481,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":441,"volume":606,"transactions":9,"vwap":1605},"2025-09-19",54.4,-0.166,{"date":1608,"open":1507,"high":429,"low":1609,"close":1609,"change":1258,"percent_change":757,"volume":606,"transactions":9,"vwap":1609},"2025-09-18",54.566,{"date":1611,"open":1409,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1110,"transactions":9,"vwap":1614},"2025-09-17",54.579,54.338,54.497,-0.008,-0.01,{"date":1618,"open":1126,"high":1126,"low":1619,"close":1619,"change":1620,"percent_change":258,"volume":1373,"transactions":9,"vwap":1619},"2025-09-16",54.505,0.007,{"date":1622,"open":1131,"high":1131,"low":1623,"close":1623,"change":1624,"percent_change":353,"volume":553,"transactions":9,"vwap":1623},"2025-09-15",54.498,0.115,{"date":1626,"open":1187,"high":1187,"low":1627,"close":1627,"change":1446,"percent_change":266,"volume":546,"transactions":9,"vwap":1627},"2025-09-12",54.383,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1368,"percent_change":904,"volume":606,"transactions":9,"vwap":1630},"2025-09-11",54.336,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":772,"volume":25,"transactions":9,"vwap":1633},"2025-09-10",54.124,0.085,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":687,"volume":930,"transactions":9,"vwap":1638},"2025-09-09",54.007,54.039001,0.224,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1103,"volume":553,"transactions":9,"vwap":1642},"2025-09-08",53.815,0.229,{"date":1645,"open":888,"high":888,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":546,"transactions":9,"vwap":1646},"2025-09-05",53.586,-0.192,-0.36,{"date":1650,"open":1142,"high":1651,"low":1381,"close":1651,"change":1652,"percent_change":1653,"volume":883,"transactions":9,"vwap":1651},"2025-09-04",53.778,0.337,0.63,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":758,"volume":712,"transactions":9,"vwap":1658},"2025-09-03",53.529,53.59,53.441,0.122,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1198,"percent_change":516,"volume":580,"transactions":9,"vwap":1663},"2025-09-02",52.948,53.319,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":857,"volume":25,"transactions":9,"vwap":1666},"2025-08-29",53.486,-0.305,{"date":1669,"open":908,"high":1670,"low":908,"close":1670,"change":1488,"percent_change":1671,"volume":553,"transactions":9,"vwap":1670},"2025-08-28",53.791,0.49,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1233,"volume":25,"transactions":9,"vwap":1674},"2025-08-27",53.53,0.134,{"date":1677,"open":1678,"high":1095,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":930,"transactions":9,"vwap":1679},"2025-08-26",53.33,53.396,0.189,0.36,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1249,"percent_change":312,"volume":883,"transactions":9,"vwap":1685},"2025-08-25",53.4,53.207,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":62,"volume":712,"transactions":9,"vwap":1690},"2025-08-22",53.047001,53.36,53.323,0.074,{"date":1693,"open":1684,"high":1684,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":952,"transactions":9,"vwap":1694},"2025-08-21",53.249,-0.245,-0.46,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":1701,"percent_change":812,"volume":580,"transactions":9,"vwap":1700},"2025-08-20",53.183,53.494,0.081,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":606,"transactions":9,"vwap":1705},"2025-08-19",53.52,53.413,-0.206,-0.38,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":336,"volume":600,"transactions":9,"vwap":1711},"2025-08-18",53.601,53.619,0.034,{"date":1714,"open":1657,"high":1142,"low":1715,"close":1715,"change":1716,"percent_change":258,"volume":1066,"transactions":9,"vwap":1715},"2025-08-15",53.585,0.006,{"date":1718,"open":1704,"high":1381,"low":1704,"close":1719,"change":1553,"percent_change":772,"volume":883,"transactions":9,"vwap":1719},"2025-08-14",53.579,{"date":1721,"open":908,"high":908,"low":1722,"close":1722,"change":675,"percent_change":145,"volume":546,"transactions":9,"vwap":1722},"2025-08-13",53.495,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1103,"volume":539,"transactions":9,"vwap":1726},"2025-08-12",53.219,53.326,0.226,{"date":1729,"open":1730,"high":1010,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-08-11",53.12,53.099998,-0.092,-0.17,4400,{"date":1736,"open":1737,"high":1678,"low":1738,"close":1739,"change":1740,"percent_change":298,"volume":1245,"transactions":9,"vwap":1739},"2025-08-08",53.26,53.09,53.192,0.182,{"date":1742,"open":989,"high":989,"low":989,"close":989,"change":1743,"percent_change":1744,"volume":25,"transactions":9,"vwap":989},"2025-08-07",-0.436,-0.82,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":25,"transactions":9,"vwap":1747},"2025-08-06",53.446,0.233,0.44,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":896,"volume":546,"transactions":9,"vwap":1753},"2025-08-05",53.13,53.213,-0.068,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":25,"transactions":9,"vwap":1757},"2025-08-04",53.281,0.426,0.81,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":178,"volume":746,"transactions":9,"vwap":1763},"2025-08-01",53,52.855,-0.316,{"date":1766,"open":1030,"high":1030,"low":1767,"close":1767,"change":1768,"percent_change":1219,"volume":600,"transactions":9,"vwap":1767},"2025-07-31",53.171,-0.045,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":611,"volume":940,"transactions":9,"vwap":1773},"2025-07-30",53.333,53.43,53.216,-0.139,{"date":1776,"open":1095,"high":1095,"low":1777,"close":1778,"change":327,"percent_change":1733,"volume":606,"transactions":9,"vwap":1778},"2025-07-29",53.25,53.355,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":71,"volume":546,"transactions":9,"vwap":1782},"2025-07-28",53.334,53.445,-0.085,{"date":1785,"open":1786,"high":1786,"low":1674,"close":1674,"change":1172,"percent_change":1233,"volume":546,"transactions":9,"vwap":1674},"2025-07-25",53.538,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":600,"transactions":9,"vwap":1790},"2025-07-24",53.429,53.399,-0.181,-0.34,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":1797,"percent_change":53,"volume":580,"transactions":9,"vwap":1796},"2025-07-23",53.316,53.58,0.321,{"date":1799,"open":1079,"high":1079,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":600,"transactions":9,"vwap":1801},"2025-07-22",53.07,53.259,0.009,0.02,{"date":1805,"open":1806,"high":1806,"low":1777,"close":1777,"change":1807,"percent_change":1372,"volume":553,"transactions":9,"vwap":1777},"2025-07-21",53.329,0.185,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":516,"percent_change":90,"volume":600,"transactions":9,"vwap":1811},"2025-07-18",53.025002,53.064999,{"date":1813,"open":1684,"high":1772,"low":1814,"close":1815,"change":1580,"percent_change":812,"volume":30,"transactions":9,"vwap":1815},"2025-07-17",53.2,53.375,{"date":1817,"open":1731,"high":1678,"low":1731,"close":1818,"change":1819,"percent_change":375,"volume":30,"transactions":9,"vwap":1818},"2025-07-16",53.295,0.241,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":242,"volume":546,"transactions":9,"vwap":1822},"2025-07-15",53.054001,-0.212,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1232,"percent_change":283,"volume":1829,"transactions":9,"vwap":1828},"2025-07-14",53.19,53.29,53.266,2700,{"date":1831,"open":1024,"high":1832,"low":1024,"close":1833,"change":1834,"percent_change":1835,"volume":606,"transactions":9,"vwap":1833},"2025-07-11",53.21,53.127,-0.109,-0.2,{"date":1837,"open":1838,"high":1827,"low":1832,"close":1839,"change":812,"percent_change":733,"volume":606,"transactions":9,"vwap":1839},"2025-07-10",53.289,53.236,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":216,"volume":546,"transactions":9,"vwap":1842},"2025-07-09",53.085999,0.025,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1847,"change":721,"percent_change":127,"volume":746,"transactions":9,"vwap":1847},"2025-07-08",53.11,53.061001,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":25,"transactions":9,"vwap":1850},"2025-07-07",53.0060005,-0.285,-0.53,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":800,"percent_change":298,"volume":546,"transactions":9,"vwap":1856},"2025-07-03",53.31,53.291,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1279,"percent_change":258,"volume":546,"transactions":9,"vwap":1859},"2025-07-02",53.111,{"date":1861,"open":1862,"high":1011,"low":1862,"close":1863,"change":1864,"percent_change":890,"volume":606,"transactions":9,"vwap":1863},"2025-07-01",52.96,53.106,0.253,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":598,"percent_change":1671,"volume":1870,"transactions":9,"vwap":1869},"2025-06-30",52.63,52.87,52.853,18800,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1103,"volume":1110,"transactions":9,"vwap":1875},"2025-06-27",52.23,52.62,52.596,0.225,{"date":1878,"open":1879,"high":1879,"low":961,"close":1880,"change":829,"percent_change":830,"volume":1245,"transactions":9,"vwap":1880},"2025-06-26",52.38,52.371,{"date":1882,"open":1883,"high":1884,"low":961,"close":961,"change":1885,"percent_change":516,"volume":1886,"transactions":9,"vwap":961},"2025-06-25",52.436,52.61,-0.165,3900,{"date":1888,"open":916,"high":1889,"low":916,"close":1889,"change":1890,"percent_change":1759,"volume":897,"transactions":9,"vwap":1889},"2025-06-24",52.535,0.423,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1514,"percent_change":1895,"volume":25,"transactions":9,"vwap":1894},"2025-06-23",51.85,52.112,0.8,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":539,"transactions":9,"vwap":1900},"2025-06-20",51.873,51.69,51.699,-1.197,-2.26,{"date":1904,"open":1762,"high":1762,"low":1905,"close":1905,"change":1906,"percent_change":384,"volume":600,"transactions":9,"vwap":1905},"2025-06-18",52.896,-0.125,{"date":1908,"open":900,"high":900,"low":1909,"close":1909,"change":1910,"percent_change":845,"volume":553,"transactions":9,"vwap":1909},"2025-06-17",53.021,-0.386,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":599,"volume":25,"transactions":9,"vwap":1913},"2025-06-16",53.407,0.249,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":319,"volume":25,"transactions":9,"vwap":1917},"2025-06-13",53.158,-0.268,{"date":1920,"open":907,"high":1095,"low":907,"close":1921,"change":1922,"percent_change":758,"volume":580,"transactions":9,"vwap":1921},"2025-06-12",53.426,0.121,{"date":1924,"open":1925,"high":1095,"low":1926,"close":1926,"change":1927,"percent_change":579,"volume":1110,"transactions":9,"vwap":1926},"2025-06-11",53.37,53.305,-0.121,{"date":1929,"open":909,"high":1796,"low":1930,"close":1921,"change":839,"percent_change":758,"volume":572,"transactions":9,"vwap":1921},"2025-06-10",53.34,{"date":1932,"open":1826,"high":1933,"low":1826,"close":1933,"change":1934,"percent_change":451,"volume":25,"transactions":9,"vwap":1933},"2025-06-09",53.306,-0.035,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1161,"percent_change":1938,"volume":25,"transactions":9,"vwap":1937},"2025-06-06",53.341,0.57,{"date":1940,"open":1941,"high":1832,"low":1941,"close":1942,"change":1943,"percent_change":250,"volume":1110,"transactions":9,"vwap":1942},"2025-06-05",52.92,53.036999,-0.114,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1580,"volume":830,"transactions":9,"vwap":1946},"2025-06-04",53.151,0.042,{"date":1949,"open":1800,"high":1950,"low":1762,"close":1950,"change":1342,"percent_change":1681,"volume":734,"transactions":9,"vwap":1950},"2025-06-03",53.109,{"date":1952,"open":1953,"high":1954,"low":971,"close":1954,"change":1955,"percent_change":1803,"volume":1000,"transactions":9,"vwap":1954},"2025-06-02",52.59,52.919,0.008,{"date":1957,"open":1958,"high":1959,"low":990,"close":1959,"change":353,"percent_change":875,"volume":746,"transactions":9,"vwap":1959},"2025-05-30",52.83,52.911,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1059,"volume":25,"transactions":9,"vwap":1962},"2025-05-29",52.701,0.106,{"date":1965,"open":1966,"high":1966,"low":1953,"close":1967,"change":1968,"percent_change":1835,"volume":1245,"transactions":9,"vwap":1967},"2025-05-28",52.71,52.595,-0.106,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1962,"change":1973,"percent_change":1974,"volume":706,"transactions":9,"vwap":1962},"2025-05-27",52.638,52.81,0.548,1.05,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":1707,"volume":930,"transactions":9,"vwap":1978},"2025-05-23",51.94,52.153,-0.199,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1615,"percent_change":367,"volume":912,"transactions":9,"vwap":1985},"2025-05-22",52.235,52.39,52.11,52.352,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":553,"transactions":9,"vwap":1988},"2025-05-21",52.36,-0.421,-0.8,{"date":1992,"open":1966,"high":1993,"low":1966,"close":1993,"change":1994,"percent_change":327,"volume":553,"transactions":9,"vwap":1993},"2025-05-20",52.781,-0.048,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":768,"percent_change":1681,"volume":600,"transactions":9,"vwap":1998},"2025-05-19",52.741,52.829,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":1161,"percent_change":2003,"volume":712,"transactions":9,"vwap":2002},"2025-05-16",52.34,52.642,0.58,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":1681,"percent_change":592,"volume":1110,"transactions":9,"vwap":2007},"2025-05-15",52.18,52.338,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":1223,"percent_change":1599,"volume":546,"transactions":9,"vwap":2010},"2025-05-14",51.978,{"date":2012,"open":2001,"high":2001,"low":2013,"close":2013,"change":2014,"percent_change":1006,"volume":600,"transactions":9,"vwap":2013},"2025-05-13",52.196,-0.247,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":25,"transactions":9,"vwap":2017},"2025-05-12",52.443,0.677,1.31,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":606,"transactions":9,"vwap":2023},"2025-05-09",51.781,51.766,-0.182,-0.35,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":25,"transactions":9,"vwap":2028},"2025-05-08",51.948,0.273,0.53,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":1803,"volume":25,"transactions":9,"vwap":2033},"2025-05-07",51.675,0.012,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":25,"transactions":9,"vwap":2037},"2025-05-06",51.663,-0.354,-0.68,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":1297,"volume":25,"transactions":9,"vwap":2042},"2025-05-05",52.016998,-0.028,{"date":2045,"open":962,"high":962,"low":2046,"close":2047,"change":2048,"percent_change":185,"volume":606,"transactions":9,"vwap":2047},"2025-05-02",51.77,52.044998,0.453,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":2025,"volume":25,"transactions":9,"vwap":2051},"2025-05-01",51.592,-0.179,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":653,"percent_change":599,"volume":830,"transactions":9,"vwap":2055},"2025-04-30",51.771,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":599,"volume":25,"transactions":9,"vwap":2058},"2025-04-29",51.531,0.242,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":1418,"percent_change":758,"volume":606,"transactions":9,"vwap":2063},"2025-04-28",51.17,51.289,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":1342,"volume":25,"transactions":9,"vwap":2066},"2025-04-25",51.173,0.095,{"date":35,"open":2069,"high":2070,"low":2071,"close":2070,"change":2072,"percent_change":29,"volume":553,"transactions":9,"vwap":2070},50.57,51.077999,50.56,0.508,{"status":2074,"indices":2075,"watchlist":2113,"sectors":2135,"benchmarks":2184},"success",[2076,2082,2088,2094,2100,2107],{"symbol":2077,"name":2078,"price":2079,"change":2080,"pct_change":2003,"is_up":11,"sparkline":2081,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2083,"name":2084,"price":2085,"change":2086,"pct_change":890,"is_up":11,"sparkline":2087,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2089,"name":2090,"price":2091,"change":2092,"pct_change":1671,"is_up":11,"sparkline":2093,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2095,"name":2096,"price":2097,"change":2098,"pct_change":375,"is_up":11,"sparkline":2099,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2101,"name":2102,"price":2103,"change":2104,"pct_change":845,"is_up":2105,"sparkline":2106,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2108,"name":2109,"price":2110,"change":1052,"pct_change":2111,"is_up":2105,"sparkline":2112,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2114,2122,2128],{"symbol":2115,"name":2116,"price":2117,"change":2118,"pct_change":2119,"is_up":2105,"sparkline":2120,"date":2121},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2","2026-10-07",{"symbol":2123,"name":2124,"price":2125,"change":2126,"pct_change":154,"is_up":11,"sparkline":2127,"date":2121},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2129,"name":2130,"price":2131,"change":2132,"pct_change":2133,"is_up":2105,"sparkline":2134,"date":2121},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2136,2140,2144,2149,2154,2158,2162,2167,2171,2176,2180],{"name":2137,"etf":2138,"change":441,"price":2139,"is_up":2105},"Technology","XLK",201.39,{"name":2141,"etf":2142,"change":2143,"price":1071,"is_up":2105},"Financials","XLF",-0.48,{"name":2145,"etf":2146,"change":2147,"price":2148,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2150,"etf":2151,"change":2152,"price":2153,"is_up":2105},"Consumer Cycl","XLY",-0.32,111.36,{"name":2155,"etf":2156,"change":360,"price":2157,"is_up":2105},"Consumer Staples","XLP",81.7,{"name":2159,"etf":2160,"change":90,"price":2161,"is_up":2105},"Energy","XLE",63.38,{"name":2163,"etf":2164,"change":2165,"price":2166,"is_up":2105},"Industrials","XLI",-2.18,167.84,{"name":2168,"etf":2169,"change":1393,"price":2170,"is_up":2105},"Materials","XLB",48.98,{"name":2172,"etf":2173,"change":2174,"price":2175,"is_up":2105},"Real Estate","XLRE",-1.29,40.57,{"name":2177,"etf":2178,"change":367,"price":2179,"is_up":2105},"Utilities","XLU",41.15,{"name":2181,"etf":2182,"change":2025,"price":2183,"is_up":2105},"Comm Services","XLC",111.26,[2185,2189,2193,2198],{"ticker":2186,"name":2187,"price":2188,"change":384,"is_up":2105},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2190,"name":2191,"price":2192,"change":202,"is_up":2105},"QQQ","Invesco QQQ Trust",757.73,{"ticker":2194,"name":2195,"price":2196,"change":2197,"is_up":2105},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":2199,"name":2200,"price":2201,"change":2174,"is_up":2105},"IWM","iShares Russell 2000",277.7]