[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DECO":3,"homepage-market-summary":28,"stock-historical-DECO":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DECO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SSGA Active Trust State Street Galaxy Digital Asset Ecosystem ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.712,0.525345,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},73.78,74.35,72.645,1.135,1.56,570.69,84.745,41.686,1294.14827622,74.5,518,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.61,1164,424837.069055,207.37,"2025-04-22",[180,183,191,199,207,215,223,233,243,252,260,269,278,288,296,305,315,325,334,344,351,360,369,376,384,393,401,410,417,426,435,444,453,460,470,478,487,495,506,514,522,530,537,544,553,562,572,582,590,600,610,618,628,636,645,655,665,673,680,689,697,705,712,720,729,737,745,752,759,766,773,781,787,794,799,807,813,822,829,836,845,851,859,867,873,881,889,898,905,912,920,925,933,938,945,953,959,964,970,976,983,990,997,1004,1010,1015,1021,1027,1033,1039,1047,1054,1060,1067,1076,1082,1088,1093,1098,1103,1110,1115,1124,1130,1135,1140,1148,1153,1158,1165,1171,1178,1183,1187,1193,1199,1204,1210,1215,1220,1226,1231,1237,1244,1250,1255,1262,1268,1274,1278,1286,1293,1299,1306,1313,1321,1327,1330,1337,1343,1348,1354,1360,1365,1371,1378,1384,1391,1399,1407,1413,1420,1425,1431,1438,1445,1452,1459,1465,1473,1482,1488,1494,1499,1506,1511,1517,1522,1528,1535,1541,1546,1554,1559,1564,1569,1574,1580,1586,1591,1599,1605,1610,1615,1620,1625,1629,1634,1639,1645,1651,1657,1661,1670,1675,1681,1687,1695,1702,1710,1716,1723,1729,1736,1742,1746,1753,1759,1766,1773,1779,1784,1791,1798,1804,1811,1816,1823,1829,1834,1840,1846,1853,1859,1865,1872,1877,1882,1889,1896,1904,1911,1916,1922,1926,1929,1935,1941,1945,1951,1957,1962,1970,1975,1981,1987,1992,1998,2004,2011,2016,2021,2026,2032,2037,2042,2049,2054,2061,2068,2073,2078,2084,2090,2094,2098,2104,2111,2118,2122,2130,2134,2140,2144,2150,2155,2161,2169,2175,2181,2185,2192,2197,2205,2211,2215,2221,2228,2232,2237,2242,2247,2251,2257,2264,2269,2276,2281,2286,2291,2296,2299,2305,2311,2316,2321,2325,2330,2334,2339,2344,2347,2353,2360,2366,2372,2380,2385,2389,2393,2398,2405,2409,2414,2420,2425,2431,2436,2442,2449,2455,2463,2467,2471,2477,2481,2485,2488,2493,2499,2502,2508,2514,2522,2528],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},45,74.6618,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",71.61,-0.6189,-0.84,611.2038,62,71.9256,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",73.2639,-1.3329,-1.79,152.72235,33,73.6155,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",74.5968,-0.0972,-0.13,137.5958,31,75.6164,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",74.694,-2.4558,-3.18,297.1248,50,75.3145,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",77.1498,-1.1232,-1.43,92.8152,40,77.2288,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",78.45,78.83,78.273,-1.0699,-1.35,557.4841,48,78.6526,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",80.28,80.39,79.3429,-1.3058,-1.62,2038.2112,64,80.2001,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",80.59,80.6487,0.9859,1.24,421.5428,37,79.9418,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",79.6628,1.3081,1.67,677.159,72,80.7636,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",75.93,78.3547,3.7712,5.06,1103.5624,55,76.5231,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",74.66,74.5835,2.9354,4.1,567.470409,34,74.6439,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",72.05,70.58,71.6481,1.4576,2.08,835.6578,74,71.3737,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",70.1905,-1.9707,-2.73,103.0078,32,70.4296,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",72.03,72.1612,-1.928,-2.6,315.8898,56,72.1281,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",74.07,74.13,74.0892,1.7317,2.39,446.336251,39,74.1342,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",72.935,73.161,72.3575,-2.686,-3.58,642.7054,65,73.0279,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":195,"volume":331,"transactions":332,"vwap":333},"2026-09-09",76.72,75.03,75.0435,-1.3696,1594.359572,51,75.5104,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",75.54,77.6,76.4131,1.6049,2.15,2267.3853,80,77.1587,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":205,"vwap":350},"2026-09-04",74.8082,1.0828,1.47,77.0953,74.402,{"date":352,"open":353,"high":354,"low":355,"close":354,"change":356,"percent_change":357,"volume":358,"transactions":250,"vwap":359},"2026-09-03",73.63,73.7254,73.58,4.6458,6.73,460.2413,73.2743,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",68.05,69.0796,1.0558,1.55,547.9223,29,68.1643,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":294,"vwap":375},"2026-09-01",68.0238,-2.4259,-3.44,75.463231,68.356,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":50,"volume":382,"transactions":231,"vwap":383},"2026-08-31",70.18,70.4497,69.29,0.3411,2146.8043,69.4663,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",73.77,70.1086,-4.3892,-5.89,410.7713,41,71.9098,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":391,"vwap":400},"2026-08-27",74.875,74.4978,2.5172,3.5,266.7743,74.7636,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",72.33,71.9806,-1.5269,-2.08,467.0733,52,72.3219,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":197,"vwap":416},"2026-08-25",73.5075,2.9909,4.24,83.4733,72.6289,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-24",70.93,70.5166,-0.8374,-1.17,580.9337,58,70.791,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",74.56,71.354,-1.0954,-1.51,387.5023,38,72.988,{"date":436,"open":185,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",72.4494,71.46,1.8417,2.61,660.4073,26,71.3941,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":449,"percent_change":450,"volume":451,"transactions":213,"vwap":452},"2026-08-19",70,70.6077,68.45,0.0983,0.14,1512.9903,69.626,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":231,"vwap":459},"2026-08-18",70.5094,-4.4551,-5.94,343.82471,72.0405,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",74.75,74.9645,74.285,1.5348,2.09,808.5493,44,74.5173,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":468,"vwap":477},"2026-08-14",72.651,73.4297,0.956,1.32,701.149255,73.0802,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",72.98,72.4737,-1.4768,-2,273.5953,36,73.0409,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":433,"vwap":494},"2026-08-12",74.715,73.9505,1.748,2.42,470.276723,74.6029,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",73.3,73.5,71.955,72.2025,0.5457,0.76,2458.8807,53,72.5642,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",71.6568,-1.899,-2.58,239.708553,46,72.9577,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":485,"vwap":521},"2026-08-07",75.84,73.5558,-0.2561,-0.35,470.3467,74.21,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":221,"vwap":529},"2026-08-06",74.45,73.8119,-1.7083,-2.26,1205.3529,74.4288,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":483,"volume":535,"transactions":485,"vwap":536},"2026-08-05",77.89,75.5202,-1.5409,1333.919718,76.7551,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":145,"volume":542,"transactions":213,"vwap":543},"2026-08-04",75.31,77.0611,0.2915,496.992601,76.3553,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":267,"vwap":552},"2026-08-03",76.105,76.939,76.7696,3.494,4.77,1520.830123,76.7829,{"date":554,"open":555,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":485,"vwap":561},"2026-07-31",73.94,74.04,73.2756,-1.3065,-1.75,1264.644306,73.719,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",73.41,74.84,74.5821,8.9017,13.55,1612.104602,67,72.561,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",67.6,67.71,65.6804,-5.534,-7.77,1219.804816,47,67.2091,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",71.2144,-2.1837,-2.98,189.9928,30,70.8803,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",75.79,72.4518,73.3981,-1.6043,-2.14,1432.6248,59,73.3115,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",75.63,76.06,75.0024,-3.937,-4.99,811.1328,43,75.9473,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":140,"volume":616,"transactions":205,"vwap":617},"2026-07-23",79.18,78.84,78.9394,0.2538,681.2009,79.0675,{"date":619,"open":620,"high":613,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",78.66,78.13,78.6856,0.8649,1.11,1293.5979,49,78.5583,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-21",77.8207,2.6979,3.59,141.9729,21,77.5371,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":189,"vwap":644},"2026-07-20",74.78,75.64,75.1228,1.975,2.7,2377.0814,75.2588,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":391,"vwap":654},"2026-07-17",72.97,74.09,72.96,73.1478,-0.723,-0.98,927.4484,72.9897,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":213,"vwap":664},"2026-07-16",74.235,74.24,73.61,73.8708,-2.7697,-3.61,1743.244435,73.8429,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":221,"vwap":672},"2026-07-15",77.43,76.6405,0.2748,0.36,435.7498,76.6419,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":608,"vwap":679},"2026-07-14",76.3657,1.4978,2,236.3148,77.7139,{"date":681,"open":524,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":332,"vwap":688},"2026-07-13",74.9,74.41,74.8679,-1.5111,-1.98,2036.3518,74.5565,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-10",77.72,75.98,76.379,-1.057,-1.36,900,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-09",77.87,77.32,77.436,1.71,2.26,1400,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-08",75.27,75.726,0.211,0.28,600,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-07",76.62,76.849,75.515,-2.545,-3.26,1100,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-06",78.080002,79,77.785,78.059998,2.101,2.77,2700,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-02",76.12,75.55,75.959,-2.379,-3.04,800,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-01",77.79,78.85,78.338,-1.852,-2.31,3400,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-30",79.38,80.19,0.261,0.33,1700,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-29",80.2,79.929,-0.041,-0.05,1200,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-26",78.72,79.97,0.758,0.96,300,{"date":767,"open":722,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":768},"2026-06-25",79.212,78.070999,0.034,0.04,1600,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":172,"transactions":9,"vwap":778},"2026-06-24",79.51,79.72,79.14,79.178,-2.312,-2.84,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":559,"volume":758,"transactions":9,"vwap":785},"2026-06-23",82.019997,81.33,81.49,-1.453,{"date":788,"open":789,"high":23,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-22",84.69,82.943,0.305,0.37,2100,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":765,"transactions":9,"vwap":796},"2026-06-18",82.638,1.749,2.16,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-17",81.43,81.97,80.889,0.128,0.16,2600,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":719,"transactions":9,"vwap":810},"2026-06-16",81.96,80.761,0.09,0.11,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",81.164,81.29,80.57,80.671,2.073,2.64,4100,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":100,"volume":828,"transactions":9,"vwap":826},"2026-06-12",79.73,78.46,78.598,0.786,3000,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-11",74.4,77.812,3.899,5.28,6400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",74.17,77.07,73.81,73.913,-1.839,-2.43,2300,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":219,"volume":844,"transactions":9,"vwap":849},"2026-06-09",79.099998,73.17,75.752,-1.1,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-08",76.95,76.83,76.852,2.189,2.93,1300,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-05",76.85,74.2,74.663,-5.537,-6.9,2900,{"date":868,"open":869,"high":754,"low":869,"close":754,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":754},"2026-06-04",79.22,-1.392,-1.71,700,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-03",81.88,80.010002,81.592,0.005,0.01,6000,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-02",82.030998,81.327,81.587,-0.272,-0.33,1800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-01",78.91,82.25,78.8,81.859,3.015,3.82,4400,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":904,"volume":719,"transactions":9,"vwap":901},"2026-05-29",77.225,78.844,77.17,1.75,2.27,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":719,"transactions":9,"vwap":909},"2026-05-28",75.34,77.49,77.094002,1.307,1.72,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":915},"2026-05-27",73.89,75.787,73.795,1.577,2.13,1500,{"date":921,"open":922,"high":521,"low":922,"close":521,"change":923,"percent_change":924,"volume":719,"transactions":9,"vwap":521},"2026-05-26",72.16,3.144,4.42,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":696,"transactions":9,"vwap":930},"2026-05-22",71.24,71.63,70.89,71.066002,0.432,0.61,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":86,"volume":937,"transactions":9,"vwap":935},"2026-05-21",70.634,2.303,400,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":872,"transactions":9,"vwap":942},"2026-05-20",68.49,68.53,68.331,1.883,2.83,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-19",66.539,66.57,66.448,-0.363,-0.54,4700,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":736,"transactions":9,"vwap":956},"2026-05-18",67.73,66.811,-1.321,-1.94,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":937,"transactions":9,"vwap":961},"2026-05-15",68.132,-2.243,-3.19,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":858,"transactions":9,"vwap":967},"2026-05-14",68.28,70.375,2.082,3.05,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":937,"transactions":9,"vwap":973},"2026-05-13",68.625,68.293,1.289,1.92,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":981,"percent_change":982,"volume":858,"transactions":9,"vwap":979},"2026-05-12",66.87,67.0039978,65.11,-1.255,-1.84,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":719,"transactions":9,"vwap":987},"2026-05-11",68.099998,68.55,68.259,1.724,2.59,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":872,"transactions":9,"vwap":994},"2026-05-08",65.19,66.855,66.535,0.899,1.37,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-07",64.455,65.636,-0.464,-0.7,500,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":719,"transactions":9,"vwap":1007},"2026-05-06",64.18,66.099998,4.235,6.85,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":765,"transactions":9,"vwap":1012},"2026-05-05",61.865,3.375,5.77,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-04",58.49,1.371,2.4,200,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":115,"volume":872,"transactions":9,"vwap":1025},"2026-05-01",57.78,57.055,57.119,0.641,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1020,"transactions":9,"vwap":1030},"2026-04-30",56.091,56.478,2.137,3.93,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":765,"transactions":9,"vwap":1036},"2026-04-29",53.825,54.341,-0.891,-1.61,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-28",55.44,54.48,55.232,-2.319,-4.03,2000,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":886,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-27",58.27,56.97,57.551,-0.47,3200,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":711,"transactions":9,"vwap":1057},"2026-04-24",58.62,57.823,0.802,1.41,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":711,"transactions":9,"vwap":1064},"2026-04-23",57.81,58.15,57.021,-0.67,-1.16,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-22",57.11,57.7,56.99,57.691,2.519,4.57,6900,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":858,"transactions":9,"vwap":1079},"2026-04-21",56.635,55.172,-1.387,-2.45,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-20",56.559,0.117,0.21,100,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1087,"transactions":9,"vwap":1090},"2026-04-17",56.442,2.414,4.47,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1087,"transactions":9,"vwap":1095},"2026-04-16",54.028,-0.581,-1.06,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1087,"transactions":9,"vwap":1100},"2026-04-15",54.609,-0.086,-0.16,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":711,"transactions":9,"vwap":1106},"2026-04-14",54.58,54.695,54.55,2.544,4.88,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1087,"transactions":9,"vwap":1112},"2026-04-13",52.151,2.153,4.31,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-10",50.48,50.621,49.88,49.998,0.041,0.08,4000,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":937,"transactions":9,"vwap":1127},"2026-04-09",49.98,49.957,0.681,1.38,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1087,"transactions":9,"vwap":1132},"2026-04-08",49.276,3.138,6.8,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":1020,"transactions":9,"vwap":1137},"2026-04-07",46.138,0.88,1.94,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":952,"transactions":9,"vwap":1145},"2026-04-06",45.42,45.51,45.17,45.258,0.902,2.03,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1020,"transactions":9,"vwap":1150},"2026-04-02",44.356,0.259,0.59,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":1087,"transactions":9,"vwap":1155},"2026-04-01",44.097,0.431,0.99,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":919,"transactions":9,"vwap":1161},"2026-03-31",42.271,43.666,42.27,1.98,4.75,{"date":1166,"open":1167,"high":1168,"low":24,"close":24,"change":1169,"percent_change":1170,"volume":888,"transactions":9,"vwap":24},"2026-03-30",41.71,41.769,-1.972,-4.52,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":1177,"volume":711,"transactions":9,"vwap":1174},"2026-03-27",43.61,43.658,43.53,-1.917,-4.21,{"date":1179,"open":512,"high":512,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":765,"transactions":9,"vwap":1180},"2026-03-26",45.575,-2.743,-5.68,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":43,"percent_change":1186,"volume":1020,"transactions":9,"vwap":1185},"2026-03-25",48.318,2.11,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":172,"transactions":9,"vwap":1190},"2026-03-24",47.58,47.318,-0.731,-1.52,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":711,"transactions":9,"vwap":1196},"2026-03-23",48.18,48.049,1.66,3.58,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1087,"transactions":9,"vwap":1201},"2026-03-20",46.389,-1.705,-3.55,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1020,"transactions":9,"vwap":1207},"2026-03-19",46.88,48.094002,0.219,0.46,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1003,"transactions":9,"vwap":1212},"2026-03-18",47.875,-0.87,-1.78,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":502,"volume":1020,"transactions":9,"vwap":1218},"2026-03-17",48.96,48.745,0.369,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":728,"transactions":9,"vwap":1223},"2026-03-16",48.84,48.376,1.163,2.46,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1101,"percent_change":1230,"volume":1020,"transactions":9,"vwap":1229},"2026-03-13",47.4,47.213,-0.18,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":982,"volume":172,"transactions":9,"vwap":1234},"2026-03-12",47.060001,47.299,46.9,-0.886,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":937,"transactions":9,"vwap":1241},"2026-03-11",48.76,47.94,48.185,0.855,1.81,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":719,"transactions":9,"vwap":1247},"2026-03-10",47.981,47.33,-0.047,-0.1,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":727,"volume":872,"transactions":9,"vwap":1253},"2026-03-09",45.46,47.377,1.275,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":872,"transactions":9,"vwap":1259},"2026-03-06",46.795,46.83,46.102,-2.505,-5.15,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":172,"transactions":9,"vwap":1265},"2026-03-05",47.591,48.607,-1.022,-2.06,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1003,"transactions":9,"vwap":1271},"2026-03-04",49.6,49.629,2.385,5.05,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1170,"volume":1020,"transactions":9,"vwap":1276},"2026-03-03",47.244,-2.234,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-02",48.0099983,49.751,49.478,0.193,0.39,7600,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":888,"transactions":9,"vwap":1290},"2026-02-27",49.587,48.351,49.285,-1.76,-3.45,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1101,"percent_change":1298,"volume":872,"transactions":9,"vwap":1296},"2026-02-26",50.11,51.044998,50.075001,-0.17,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":1304,"percent_change":1305,"volume":888,"transactions":9,"vwap":1302},"2026-02-25",50.94,51.131,50.775,0.918,1.83,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":844,"transactions":9,"vwap":1310},"2026-02-24",48.37,50.25,50.213,1.981,4.11,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-23",48.601,48.091,48.232,-1.007,-2.05,3500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1192,"volume":1046,"transactions":9,"vwap":1325},"2026-02-20",50.27,50.55,49.239,-0.759,{"date":1328,"open":1120,"high":1120,"low":1120,"close":1120,"change":763,"percent_change":1329,"volume":1020,"transactions":9,"vwap":1120},"2026-02-19",1.54,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":758,"transactions":9,"vwap":1334},"2026-02-18",48.861,49.885,49.24,0.516,1.06,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":711,"transactions":9,"vwap":1340},"2026-02-17",47.89,48.724,-1.039,-2.09,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":798,"volume":1020,"transactions":9,"vwap":1346},"2026-02-13",50.251,49.763,1.052,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1003,"transactions":9,"vwap":1351},"2026-02-12",48.43,48.711,-1.273,-2.55,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":937,"transactions":9,"vwap":1357},"2026-02-11",49.82,49.984,0.359,0.72,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":1087,"transactions":9,"vwap":1362},"2026-02-10",49.625,-0.251,-0.5,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":765,"transactions":9,"vwap":1368},"2026-02-09",49.58,49.876,1.718,3.57,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":736,"transactions":9,"vwap":1375},"2026-02-06",47.53,48.168,48.158,4.259,9.7,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":696,"transactions":9,"vwap":1381},"2026-02-05",45.82,43.899,-3.412,-7.21,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":736,"transactions":9,"vwap":1388},"2026-02-04",47.86,46.66,47.311,-3.175,-6.29,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":858,"transactions":9,"vwap":1396},"2026-02-03",51.00099945,51.18,49.75,50.486,-0.221,-0.44,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":758,"transactions":9,"vwap":1404},"2026-02-02",50.39,50.9,50.282,50.707,-0.449,-0.88,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1003,"transactions":9,"vwap":1410},"2026-01-30",51.030998,51.156,-2.293,-4.29,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":937,"transactions":9,"vwap":1417},"2026-01-29",53.75,53.34,53.449,-1.359,-2.48,{"date":1421,"open":267,"high":267,"low":1042,"close":1422,"change":1423,"percent_change":150,"volume":1424,"transactions":9,"vwap":1422},"2026-01-28",54.808,0.192,8300,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":751,"transactions":9,"vwap":1428},"2026-01-27",52.684,54.616,2.058,3.92,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":919,"transactions":9,"vwap":1435},"2026-01-26",53.215,53.391,52.558,-1.209,-2.25,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":858,"transactions":9,"vwap":1442},"2026-01-23",53.43,54.35,53.767,0.654,1.23,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1053,"transactions":9,"vwap":1449},"2026-01-22",54.13,52.95,53.113,0.001,0,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":-6,"volume":751,"transactions":9,"vwap":1457},"2026-01-21",53.59,54.19,49.61,53.112,-0.002,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":758,"transactions":9,"vwap":1462},"2026-01-20",53.77,53.114,-2.407,-4.34,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-16",54.79,55.61,55.521,2.496,4.71,4200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-15",53.285,53.66,52.98,53.025002,-0.285,-0.53,7100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":450,"volume":937,"transactions":9,"vwap":1486},"2026-01-14",53.44,53.53,53.31,0.072,{"date":1489,"open":1416,"high":1416,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":858,"transactions":9,"vwap":1491},"2026-01-13",52.6,53.238,0.571,1.08,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":765,"transactions":9,"vwap":1496},"2026-01-12",52.667,1.319,2.57,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1502,"change":1504,"percent_change":248,"volume":1505,"transactions":9,"vwap":1502},"2026-01-09",51.22,51.348,51.2,0.628,6800,{"date":1507,"open":1508,"high":1508,"low":1324,"close":1509,"change":1510,"percent_change":105,"volume":758,"transactions":9,"vwap":1509},"2026-01-08",50.88,50.72,0.03,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1087,"transactions":9,"vwap":1514},"2026-01-07",50.68,50.69,-0.858,-1.66,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1444,"volume":711,"transactions":9,"vwap":1520},"2026-01-06",50.47,51.548,0.624,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":937,"transactions":9,"vwap":1525},"2026-01-05",51.075001,50.924,2.204,4.52,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":736,"transactions":9,"vwap":1532},"2026-01-02",48.489,48.8,48.72,3.28,7.22,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":736,"transactions":9,"vwap":1538},"2025-12-31",45.909,45.44,-0.335,-0.73,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1214,"volume":793,"transactions":9,"vwap":1544},"2025-12-30",46.71,45.775,-0.831,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":719,"transactions":9,"vwap":1551},"2025-12-29",46.629,46.77,46.382,46.606,-0.882,-1.86,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":1020,"transactions":9,"vwap":1556},"2025-12-26",47.488,-0.912,-1.88,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1087,"transactions":9,"vwap":1561},"2025-12-24",48.4,0.34,0.71,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1087,"transactions":9,"vwap":1566},"2025-12-23",48.060001,-0.601,-1.24,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":365,"volume":711,"transactions":9,"vwap":1572},"2025-12-22",49.39,48.661,0.742,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":937,"transactions":9,"vwap":1577},"2025-12-19",47.676,47.919,2.471,5.44,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":765,"transactions":9,"vwap":1583},"2025-12-18",45.461,45.448,1.151,2.6,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":982,"percent_change":1590,"volume":937,"transactions":9,"vwap":1589},"2025-12-17",46.099998,44.297,-3.99,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-16",46.701,45.32,46.137,-0.345,-0.74,2400,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":1003,"transactions":9,"vwap":1602},"2025-12-15",47.07,46.482,-2.85,-5.78,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1020,"transactions":9,"vwap":1607},"2025-12-12",49.332,-2.28,-4.42,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1614,"percent_change":105,"volume":1003,"transactions":9,"vwap":1613},"2025-12-11",51.171,51.612,0.032,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1087,"transactions":9,"vwap":1617},"2025-12-10",51.58,-0.129,-0.25,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":1020,"transactions":9,"vwap":1622},"2025-12-09",51.709,0.649,1.27,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":43,"volume":1087,"transactions":9,"vwap":1627},"2025-12-08",51.060001,0.504,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":1020,"transactions":9,"vwap":1631},"2025-12-05",50.556,-0.842,-1.64,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1087,"transactions":9,"vwap":1636},"2025-12-04",51.398,0.711,1.4,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":872,"transactions":9,"vwap":1642},"2025-12-03",50.28,50.687,1.154,2.33,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":219,"volume":704,"transactions":9,"vwap":1649},"2025-12-02",50.891,50.948,49.533,-0.721,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1003,"transactions":9,"vwap":1654},"2025-12-01",50.798,50.254,-1.526,-2.95,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1032,"volume":1020,"transactions":9,"vwap":1659},"2025-11-28",51.78,1.957,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-26",49.040001,50.2,48.73,49.823,1.958,4.09,2800,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1087,"transactions":9,"vwap":1672},"2025-11-25",47.865,0.446,0.94,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":696,"transactions":9,"vwap":1678},"2025-11-24",46.475,47.419,3.177,7.18,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":765,"transactions":9,"vwap":1684},"2025-11-21",44.15,44.242,-0.215,-0.48,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":758,"transactions":9,"vwap":1692},"2025-11-20",47.26,47.27,44.39,44.457,-1.752,-3.79,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":711,"transactions":9,"vwap":1699},"2025-11-19",46.86,47.19,46.209,-0.487,-1.04,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":736,"transactions":9,"vwap":1707},"2025-11-18",46.097,46.95,45.978,46.696,0.194,0.42,{"date":1711,"open":1712,"high":1712,"low":512,"close":1713,"change":1714,"percent_change":1715,"volume":696,"transactions":9,"vwap":1713},"2025-11-17",47.228,46.502,-0.657,-1.39,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1540,"volume":952,"transactions":9,"vwap":1721},"2025-11-14",46.27,47.915,46.26,47.159,-0.349,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":858,"transactions":9,"vwap":1726},"2025-11-13",49.85,47.508,-2.93,-5.81,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":751,"transactions":9,"vwap":1733},"2025-11-12",52.2,50.135,50.438,-0.72,-1.41,{"date":1737,"open":1738,"high":1738,"low":332,"close":1739,"change":1740,"percent_change":1741,"volume":866,"transactions":9,"vwap":1739},"2025-11-11",52.48,51.158,-2.153,-4.04,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":43,"volume":765,"transactions":9,"vwap":1744},"2025-11-10",53.311,0.53,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1749,"change":1751,"percent_change":1752,"volume":1472,"transactions":9,"vwap":1749},"2025-11-07",50.58,52.781,50.56,0.124,0.24,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":711,"transactions":9,"vwap":1756},"2025-11-06",53.361,52.657,-2.346,-4.27,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1765,"volume":711,"transactions":9,"vwap":1763},"2025-11-05",54.41,55.080002,55.0029984,1.493,2.79,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":172,"transactions":9,"vwap":1770},"2025-11-04",54.227,53.5,53.51,-2.584,-4.61,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":711,"transactions":9,"vwap":1776},"2025-11-03",56.63,56.094002,0.893,1.62,{"date":1780,"open":1781,"high":1781,"low":267,"close":1782,"change":1783,"percent_change":100,"volume":758,"transactions":9,"vwap":1782},"2025-10-31",56.47,55.201,0.552,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":751,"transactions":9,"vwap":1788},"2025-10-30",55.239,55.65,54.649,-1.347,-2.41,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":50,"volume":736,"transactions":9,"vwap":1796},"2025-10-29",55.89,56.291,55.72,55.996,0.272,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":736,"transactions":9,"vwap":1801},"2025-10-28",56.657,55.724,-0.779,-1.38,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":858,"transactions":9,"vwap":1808},"2025-10-27",56.014,56.56,56.503,1.462,2.66,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":1668,"volume":172,"transactions":9,"vwap":1814},"2025-10-24",54.59,55.041,2.162,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-23",51.68,52.879,1.642,3.2,5400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1826,"change":1828,"percent_change":606,"volume":793,"transactions":9,"vwap":1826},"2025-10-22",51.15,51.237,50.33,-2.689,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":219,"volume":172,"transactions":9,"vwap":1832},"2025-10-21",53.68,53.926,-0.783,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":944,"volume":1669,"transactions":9,"vwap":1838},"2025-10-20",55.02,55.66,54.709,1.506,{"date":1841,"open":1842,"high":1475,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":758,"transactions":9,"vwap":1843},"2025-10-17",51.69,53.203,-0.494,-0.92,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1424,"transactions":9,"vwap":1850},"2025-10-16",56.61,53.675,53.697,-2.956,-5.22,{"date":1854,"open":1775,"high":1855,"low":303,"close":1856,"change":1857,"percent_change":1858,"volume":704,"transactions":9,"vwap":1856},"2025-10-15",56.869,56.653,1.345,2.43,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":750,"volume":704,"transactions":9,"vwap":1863},"2025-10-14",56.11,56.13,55.308,0.184,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1868,"change":1870,"percent_change":1871,"volume":772,"transactions":9,"vwap":1868},"2025-10-13",54.45,55.124,53.637,2.477,4.7,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1603,"volume":1669,"transactions":9,"vwap":1875},"2025-10-10",56.098999,52.647,-1.542,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1881,"percent_change":1745,"volume":736,"transactions":9,"vwap":1880},"2025-10-09",53.81,54.189,0.284,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":1887,"percent_change":1888,"volume":1822,"transactions":9,"vwap":1885},"2025-10-08",52.65,53.905,52.56,1.913,3.68,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":195,"volume":1895,"transactions":9,"vwap":1893},"2025-10-07",53.76,51.809,51.992,-0.949,2500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":704,"transactions":9,"vwap":1901},"2025-10-06",52.615,53.02,52.531,52.941,1.784,3.49,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":888,"transactions":9,"vwap":1908},"2025-10-03",51.17,51.326,51.157,0.433,0.85,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":765,"transactions":9,"vwap":1913},"2025-10-02",50.724,1.094,2.2,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":711,"transactions":9,"vwap":1919},"2025-10-01",49.28,49.63,0.668,1.36,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1086,"volume":1020,"transactions":9,"vwap":1924},"2025-09-30",48.962,0.102,{"date":1927,"open":136,"high":136,"low":136,"close":136,"change":1928,"percent_change":1109,"volume":1087,"transactions":9,"vwap":136},"2025-09-29",2.272,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1003,"transactions":9,"vwap":1932},"2025-09-26",46.149,46.588,0.022,0.05,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":711,"transactions":9,"vwap":1938},"2025-09-25",46.02,46.566,-1.65,-3.42,{"date":1942,"open":1532,"high":1532,"low":1943,"close":1943,"change":1944,"percent_change":1157,"volume":711,"transactions":9,"vwap":1943},"2025-09-24",48.216,0.474,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":172,"transactions":9,"vwap":1948},"2025-09-23",49.049999,47.742,-0.75,-1.55,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1955,"percent_change":1910,"volume":1956,"transactions":9,"vwap":1954},"2025-09-22",47.23,48.492,0.408,4500,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1398,"volume":888,"transactions":9,"vwap":1960},"2025-09-19",48.41,48.084,-0.211,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-09-18",48.459,48.562,48.295,1.323,2.82,2200,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1219,"percent_change":1974,"volume":758,"transactions":9,"vwap":1973},"2025-09-17",46.39,46.972,0.79,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":872,"transactions":9,"vwap":1978},"2025-09-16",46.07,46.603,1.349,2.98,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":284,"volume":1003,"transactions":9,"vwap":1984},"2025-09-15",45.16,45.254,44.86,0.922,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":765,"transactions":9,"vwap":1989},"2025-09-12",44.332,0.892,2.05,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":719,"transactions":9,"vwap":1995},"2025-09-11",43.93,43.44,0.536,1.25,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":872,"transactions":9,"vwap":2001},"2025-09-10",42.73,42.904,1.814,4.41,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":2010,"volume":919,"transactions":9,"vwap":2008},"2025-09-09",39.79,41.17,41.09,1.91,4.87,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":765,"transactions":9,"vwap":2013},"2025-09-08",39.18,0.361,0.93,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":1020,"transactions":9,"vwap":2018},"2025-09-05",38.819,0.248,0.64,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":1087,"transactions":9,"vwap":2023},"2025-09-04",38.571,-0.435,-1.12,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":858,"transactions":9,"vwap":2029},"2025-09-03",39.68,39.0060005,-0.242,-0.62,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":2036,"percent_change":1209,"volume":1020,"transactions":9,"vwap":2035},"2025-09-02",38.99,39.248,0.181,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":1087,"transactions":9,"vwap":2039},"2025-08-29",39.067001,-0.228,-0.58,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":872,"transactions":9,"vwap":2046},"2025-08-28",39.611,39.67,39.295,0.255,0.65,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":450,"volume":1020,"transactions":9,"vwap":2052},"2025-08-27",39.34,39.040001,0.056,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":2059,"percent_change":2060,"volume":758,"transactions":9,"vwap":2057},"2025-08-26",37.971,38.984,37.97,0.792,2.07,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":765,"transactions":9,"vwap":2065},"2025-08-25",38.31,38.51,38.192,-0.469,-1.21,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":765,"transactions":9,"vwap":2070},"2025-08-22",38.661,1.174,3.13,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":1087,"transactions":9,"vwap":2075},"2025-08-21",37.487,-0.497,-1.31,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":1003,"transactions":9,"vwap":2081},"2025-08-20",36.935,37.984,0.108,0.29,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":888,"transactions":9,"vwap":2087},"2025-08-19",38.049999,37.876,-1.048,-2.69,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":1304,"percent_change":492,"volume":172,"transactions":9,"vwap":2093},"2025-08-18",38.131,38.924,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":1845,"volume":1087,"transactions":9,"vwap":2096},"2025-08-15",38.0060005,-0.354,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":719,"transactions":9,"vwap":2101},"2025-08-14",37.742,38.36,0.049,0.13,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":2110,"volume":772,"transactions":9,"vwap":2107},"2025-08-13",38.063,38.311,38.040001,-0.489,-1.26,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":2116,"percent_change":2117,"volume":758,"transactions":9,"vwap":2114},"2025-08-12",38.498,38.8,38.28,0.646,1.69,{"date":2119,"open":2114,"high":2114,"low":2120,"close":2120,"change":2121,"percent_change":792,"volume":872,"transactions":9,"vwap":2120},"2025-08-11",38.154,0.139,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":751,"transactions":9,"vwap":2127},"2025-08-08",37.91,38.085999,37.77,38.014999,-0.197,-0.52,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2133,"percent_change":1563,"volume":1020,"transactions":9,"vwap":2132},"2025-08-07",38.212,0.269,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":704,"transactions":9,"vwap":2137},"2025-08-06",37.86,37.943,0.56,1.5,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":1397,"percent_change":2143,"volume":1087,"transactions":9,"vwap":2142},"2025-08-05",37.383,-0.59,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":937,"transactions":9,"vwap":2147},"2025-08-04",36.76,37.604,1.254,3.45,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":1087,"transactions":9,"vwap":2152},"2025-08-01",36.35,-2.161,-5.61,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2019,"percent_change":2048,"volume":888,"transactions":9,"vwap":2160},"2025-07-31",39.273,39.96,38.5,38.511,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":872,"transactions":9,"vwap":2166},"2025-07-30",38.711,38.745,37.92,38.263,-0.142,-0.37,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":711,"transactions":9,"vwap":2172},"2025-07-29",38.373,38.405,-0.825,-2.1,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2178,"change":2180,"percent_change":757,"volume":172,"transactions":9,"vwap":2178},"2025-07-28",39.211,39.23,39.041,-0.021,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":1619,"volume":765,"transactions":9,"vwap":2183},"2025-07-25",39.251,-0.099,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1284,"volume":1320,"transactions":9,"vwap":2190},"2025-07-24",39.47,39.59,39.303,39.35,0.152,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":1934,"volume":704,"transactions":9,"vwap":2195},"2025-07-23",38.65,39.198,0.02,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":711,"transactions":9,"vwap":2202},"2025-07-22",38.47,39.19,38.46,39.178,0.819,2.14,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":771,"percent_change":2210,"volume":1123,"transactions":9,"vwap":2209},"2025-07-21",39.32,39.7,38.359,0.1,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":2167,"percent_change":2168,"volume":765,"transactions":9,"vwap":2214},"2025-07-18",38.58,38.319,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":765,"transactions":9,"vwap":2218},"2025-07-17",38.331,38.461,0.526,1.39,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":711,"transactions":9,"vwap":2225},"2025-07-16",37.989,37.661,37.935,0.685,1.84,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":2067,"volume":1087,"transactions":9,"vwap":2230},"2025-07-15",37.25,-0.457,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":1304,"percent_change":2236,"volume":1020,"transactions":9,"vwap":2235},"2025-07-14",37.33,37.707,2.5,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":2240,"percent_change":2241,"volume":1087,"transactions":9,"vwap":2239},"2025-07-11",36.789,-0.477,-1.28,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":1087,"transactions":9,"vwap":2244},"2025-07-10",37.266,0.186,0.5,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":1709,"percent_change":2250,"volume":1087,"transactions":9,"vwap":2249},"2025-07-09",37.080002,1.15,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2031,"volume":758,"transactions":9,"vwap":2255},"2025-07-08",37.44,36.64,36.66,-0.23,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":2263,"volume":744,"transactions":9,"vwap":2261},"2025-07-07",35.94,37.15,36.89,-1.874,-4.83,{"date":2265,"open":2194,"high":2266,"low":2194,"close":2266,"change":2267,"percent_change":2268,"volume":1003,"transactions":9,"vwap":2266},"2025-07-03",38.764,0.578,1.51,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":2274,"percent_change":2275,"volume":919,"transactions":9,"vwap":2272},"2025-07-02",37.57,38.186,37.52,0.696,1.86,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":1102,"volume":858,"transactions":9,"vwap":2279},"2025-07-01",37.55,37.49,-0.06,{"date":2282,"open":2283,"high":2278,"low":2283,"close":2278,"change":2284,"percent_change":2285,"volume":1020,"transactions":9,"vwap":2278},"2025-06-30",36.14,2.24,6.34,{"date":2287,"open":2288,"high":2288,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":1003,"transactions":9,"vwap":2288},"2025-06-27",35.31,0.158,0.45,{"date":2292,"open":2293,"high":2293,"low":2293,"close":2293,"change":2294,"percent_change":2295,"volume":937,"transactions":9,"vwap":2293},"2025-06-26",35.152,2.362,7.2,{"date":2297,"open":2298,"high":2298,"low":2298,"close":2298,"change":140,"percent_change":1157,"volume":1087,"transactions":9,"vwap":2298},"2025-06-25",32.79,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":937,"transactions":9,"vwap":2302},"2025-06-24",32.02,32.47,1.64,5.32,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":2310,"volume":1087,"transactions":9,"vwap":2308},"2025-06-23",30.95,30.83,-0.42,-1.34,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":1052,"volume":937,"transactions":9,"vwap":2314},"2025-06-20",31.99,31.25,-0.147,{"date":2317,"open":2318,"high":2318,"low":2318,"close":2318,"change":2319,"percent_change":2320,"volume":1087,"transactions":9,"vwap":2318},"2025-06-18",31.397,0.287,0.92,{"date":2322,"open":2323,"high":2323,"low":2323,"close":2323,"change":2324,"percent_change":1727,"volume":1087,"transactions":9,"vwap":2323},"2025-06-17",31.11,-0.94,{"date":2326,"open":2327,"high":2327,"low":2327,"close":2327,"change":2328,"percent_change":2329,"volume":1087,"transactions":9,"vwap":2327},"2025-06-16",32.049999,1.041,3.36,{"date":2331,"open":2332,"high":2332,"low":2332,"close":2332,"change":1406,"percent_change":2333,"volume":1087,"transactions":9,"vwap":2332},"2025-06-13",31.0090008,-2.76,{"date":2335,"open":2336,"high":2336,"low":2336,"close":2336,"change":2337,"percent_change":2338,"volume":1087,"transactions":9,"vwap":2336},"2025-06-12",31.889,-0.321,-1,{"date":2340,"open":2341,"high":2341,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":1087,"transactions":9,"vwap":2341},"2025-06-11",32.21,-0.49,-1.5,{"date":2345,"open":2346,"high":2346,"low":2346,"close":2346,"change":879,"percent_change":1510,"volume":1087,"transactions":9,"vwap":2346},"2025-06-10",32.7,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":1020,"transactions":9,"vwap":2350},"2025-06-09",32.598,32.69,1.027,3.24,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":2359,"volume":765,"transactions":9,"vwap":2357},"2025-06-06",31.4,31.83,31.663,1.113,3.64,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2364,"change":2365,"percent_change":1656,"volume":172,"transactions":9,"vwap":2364},"2025-06-05",31.671,31.7,30.55,-0.93,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":340,"volume":888,"transactions":9,"vwap":2370},"2025-06-04",30.77,31.53,31.48,0.663,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-06-03",30.829,30.79,30.817,0.937,3.14,3900,{"date":2381,"open":2382,"high":2382,"low":2382,"close":2382,"change":2383,"percent_change":2384,"volume":1087,"transactions":9,"vwap":2382},"2025-06-02",29.88,0.422,1.43,{"date":2386,"open":2387,"high":2387,"low":2387,"close":2387,"change":2030,"percent_change":2388,"volume":1020,"transactions":9,"vwap":2387},"2025-05-30",29.458,-0.81,{"date":2390,"open":2391,"high":2391,"low":2391,"close":2391,"change":2392,"percent_change":422,"volume":1087,"transactions":9,"vwap":2391},"2025-05-29",29.7,-0.352,{"date":2394,"open":2395,"high":2395,"low":2395,"close":2395,"change":2396,"percent_change":2397,"volume":1087,"transactions":9,"vwap":2395},"2025-05-28",30.052,-0.918,-2.96,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":1003,"transactions":9,"vwap":2402},"2025-05-27",31.00099945,30.88,30.97,0.827,2.74,{"date":2406,"open":2407,"high":2407,"low":2407,"close":2407,"change":2408,"percent_change":958,"volume":1087,"transactions":9,"vwap":2407},"2025-05-23",30.143,-0.597,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":1129,"volume":1020,"transactions":9,"vwap":2412},"2025-05-22",30.82,30.74,0.418,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1406,"volume":772,"transactions":9,"vwap":2418},"2025-05-21",30.59,30.02,30.322,-0.268,{"date":2421,"open":2422,"high":2416,"low":2422,"close":2416,"change":2423,"percent_change":2424,"volume":696,"transactions":9,"vwap":2416},"2025-05-20",30.42,0.051,0.17,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":1020,"transactions":9,"vwap":2428},"2025-05-19",30.46,30.539,0.156,0.51,{"date":2432,"open":2433,"high":2433,"low":2433,"close":2433,"change":2434,"percent_change":2435,"volume":1087,"transactions":9,"vwap":2433},"2025-05-16",30.383,1.223,4.19,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":1087,"transactions":9,"vwap":2439},"2025-05-15",29.15,29.16,-0.39,-1.32,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1052,"volume":858,"transactions":9,"vwap":2447},"2025-05-14",29.64,29.75,29.521,29.55,-0.14,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":696,"transactions":9,"vwap":2452},"2025-05-13",29.14,29.69,1.42,5.02,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":772,"transactions":9,"vwap":2460},"2025-05-12",28.473,28.56,28.171,28.27,1.046,3.84,{"date":2464,"open":2465,"high":2465,"low":2465,"close":2465,"change":2466,"percent_change":652,"volume":1087,"transactions":9,"vwap":2465},"2025-05-09",27.224,-0.27,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2470,"change":1493,"percent_change":1668,"volume":704,"transactions":9,"vwap":2470},"2025-05-08",27.23,27.494,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2474,"change":2476,"percent_change":140,"volume":758,"transactions":9,"vwap":2474},"2025-05-07",26.37,26.414,26.26,0.083,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2480,"change":812,"percent_change":1709,"volume":172,"transactions":9,"vwap":2480},"2025-05-06",26.055,26.331,{"date":2482,"open":2483,"high":2483,"low":2483,"close":2483,"change":2484,"percent_change":1319,"volume":1087,"transactions":9,"vwap":2483},"2025-05-05",26.221,-0.549,{"date":2486,"open":2487,"high":2487,"low":2487,"close":2487,"change":670,"percent_change":1921,"volume":1087,"transactions":9,"vwap":2487},"2025-05-02",26.77,{"date":2489,"open":2490,"high":2490,"low":2490,"close":2490,"change":2491,"percent_change":2492,"volume":1087,"transactions":9,"vwap":2490},"2025-05-01",26.41,0.904,3.54,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":765,"transactions":9,"vwap":2496},"2025-04-30",25.29,25.506,-0.474,-1.82,{"date":2500,"open":2501,"high":2501,"low":2501,"close":2501,"change":811,"percent_change":150,"volume":1020,"transactions":9,"vwap":2501},"2025-04-29",25.98,{"date":2503,"open":2504,"high":2505,"low":2495,"close":2505,"change":519,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-04-28",25.53,25.89,-1.33,5800,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":1020,"transactions":9,"vwap":2511},"2025-04-25",25.879,26.24,0.636,2.48,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-04-24",25.62,25.573,25.604,0.859,3.47,6700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2526,"change":2527,"percent_change":79,"volume":937,"transactions":9,"vwap":2526},"2025-04-23",24.88,24.898,24.745,0.741,{"date":178,"open":2529,"high":2530,"low":174,"close":2530,"change":2531,"percent_change":996,"volume":2532,"transactions":9,"vwap":2530},23.68,24.0039997,0.324,5000]