[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DTEC":3,"stock-historical-DTEC":30,"homepage-market-summary":2443},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DTEC","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},"ALPS Disruptive Technologies ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0351,0.01798,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},51.25,51.44,51.46,51.1701,50.9583,0.2917,0.57,14663.279903,53.8879,41.99,4859.768699716,77.8,2201,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},41.19,4737,1729142.174929,23.13,"2025-04-22",[41,44,54,64,74,84,92,102,113,122,131,141,152,161,169,179,188,198,208,217,226,236,245,254,264,275,283,292,302,311,320,329,338,347,356,365,376,385,395,403,411,421,431,440,451,459,467,476,485,494,502,511,521,529,538,548,558,567,578,588,595,603,610,617,625,633,641,649,657,663,672,680,689,694,702,710,716,723,729,737,743,751,758,764,771,778,784,791,797,805,811,816,824,831,835,841,849,857,863,871,877,881,887,895,900,907,912,918,926,934,940,948,955,962,970,976,984,991,998,1006,1013,1020,1027,1034,1042,1048,1055,1061,1069,1076,1083,1091,1096,1103,1111,1118,1126,1135,1142,1149,1156,1164,1170,1178,1183,1191,1198,1203,1210,1216,1225,1232,1238,1245,1251,1258,1264,1268,1276,1284,1291,1296,1301,1308,1314,1320,1327,1335,1341,1348,1354,1360,1366,1371,1376,1383,1389,1395,1402,1409,1418,1423,1430,1436,1443,1451,1458,1464,1470,1476,1484,1490,1495,1500,1504,1511,1520,1526,1530,1536,1543,1547,1554,1561,1567,1573,1577,1583,1588,1594,1597,1603,1607,1610,1616,1623,1631,1636,1644,1650,1657,1664,1671,1678,1684,1690,1695,1699,1705,1709,1715,1721,1727,1734,1739,1744,1749,1755,1761,1767,1772,1778,1783,1789,1794,1801,1807,1813,1820,1825,1831,1835,1841,1845,1851,1858,1863,1869,1876,1883,1888,1895,1901,1906,1912,1919,1924,1930,1935,1942,1947,1951,1957,1962,1969,1975,1982,1988,1994,1999,2004,2008,2014,2018,2024,2030,2033,2038,2043,2048,2055,2060,2065,2070,2074,2080,2085,2091,2096,2101,2106,2112,2119,2124,2128,2135,2140,2144,2148,2152,2158,2164,2170,2174,2178,2184,2188,2195,2197,2202,2206,2210,2217,2222,2227,2233,2240,2245,2250,2254,2258,2263,2267,2272,2279,2285,2291,2295,2300,2305,2309,2316,2322,2328,2334,2340,2346,2352,2356,2360,2365,2369,2375,2381,2386,2391,2397,2401,2405,2410,2415,2420,2426,2432,2437],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},78,51.4185,{"date":45,"open":46,"high":47,"low":48,"close":21,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-10-01",50.985,51.08,50.67,0.1805,0.36,2147.064853,57,50.9121,{"date":55,"open":56,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-30",51.21,50.77,50.7778,0.0538,0.11,2637.534117,49,50.8917,{"date":65,"open":66,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",50.785,50.33,50.724,-0.046,-0.09,3136.8856,60,50.4099,{"date":75,"open":76,"high":77,"low":78,"close":57,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",50.74,50.96,50.45,-0.5431,-1.06,1880.7856,54,50.7963,{"date":85,"open":86,"high":19,"low":87,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":82,"vwap":91},"2026-09-25",51.33,51.3131,-0.2012,-0.39,1708.9786,51.4068,{"date":93,"open":94,"high":95,"low":96,"close":95,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-24",51.345,51.5143,50.745,-0.0381,-0.07,547.7459,39,51.3101,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",51.54,51.78,51.49,51.5524,-0.2985,-0.58,1964.91938,43,51.6229,{"date":114,"open":115,"high":116,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",51.23,51.8509,0.2208,0.43,1919.7976,72,51.5246,{"date":123,"open":124,"high":124,"low":125,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-21",51.73,51.6301,0.5601,1.1,558.8236,42,51.6687,{"date":132,"open":133,"high":133,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",51.6,51.03,51.07,-0.5976,-1.16,9589.315765,83,51.1054,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",51.66,51.675,51.64,51.6676,0.4189,0.82,1331.142052,47,51.6494,{"date":153,"open":154,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":129,"vwap":160},"2026-09-16",51.625,51.011,51.2487,-0.4397,-0.85,1168.0496,51.2335,{"date":162,"open":19,"high":163,"low":19,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-15",51.6884,-0.1648,-0.32,479.2526,55,51.5421,{"date":170,"open":171,"high":172,"low":171,"close":173,"change":174,"percent_change":175,"volume":176,"transactions":177,"vwap":178},"2026-09-14",50.76,51.93,51.8532,1.1732,2.31,4314.806231,68,51.3357,{"date":180,"open":181,"high":182,"low":183,"close":182,"change":184,"percent_change":185,"volume":186,"transactions":111,"vwap":187},"2026-09-11",50.62,50.68,50.44,0.28,0.56,2425.9456,50.6334,{"date":189,"open":190,"high":48,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-10",50.63,50.35,50.4,-0.24,-0.47,7523.648196,66,50.5496,{"date":199,"open":76,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-09",50.75,50.54,50.64,-0.4456,-0.87,95401.7381,315,50.641,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":82,"vwap":216},"2026-09-08",51.31,51.39,51.0856,-1.0355,-1.99,2665.776272,51.3381,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":129,"vwap":225},"2026-09-04",52.5,52.05,52.1211,-0.6689,-1.27,803.076311,52.1991,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-03",52.565,52.855,52.79,0.8907,1.72,3644.1371,65,52.7056,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":150,"vwap":244},"2026-09-02",51.68,51.925,51.8993,-0.2068,-0.4,1851.405,51.8055,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-01",52.17,52.1061,-1.2039,-2.26,903.816605,40,52.2005,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-31",52.98,53.31,52.97,-0.0687,-0.13,5753.484322,77,53.1506,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-28",53.4477,53.7,53.26,53.3787,-0.5092,-0.94,3305.185605,74,53.4307,{"date":276,"open":277,"high":25,"low":277,"close":25,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-27",51.96,1.5579,2.98,2029.5907,46,53.3693,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-26",52.01,52.33,-0.1,-0.19,1379.190827,48,52.1352,{"date":293,"open":294,"high":295,"low":124,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-25",51.9,52.53,52.43,-0.0882,-0.17,4741.1373,70,52.2716,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-24",52.66,52.5182,-0.3925,-0.74,932.172572,44,52.5803,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-21",50.86,52.9107,0.5848,1.12,3134.711915,104,52.662,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":158,"volume":326,"transactions":327,"vwap":328},"2026-08-20",52.28,52.64,52.3259,-0.4498,3208.527696,107,52.4836,{"date":330,"open":256,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-19",53.0699,52.7757,0.4339,0.83,846.150938,41,52.985,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":72,"vwap":346},"2026-08-18",52.55,52.57,52.3418,-0.0082,-0.02,588.559188,52.5289,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":262,"vwap":355},"2026-08-17",52.67,52.92,52.35,-1.0535,-1.97,4361.0841,52.624,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":52,"vwap":364},"2026-08-14",53.39,53.43,53.4035,-0.3465,-0.64,937.6772,53.4226,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-13",52.8882,53.7799,52.77,53.75,1.3267,2.53,4435.520574,115,53.1643,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":288,"volume":382,"transactions":383,"vwap":384},"2026-08-12",52.39,52.4233,52.21,-0.1017,13548.585276,136,52.3852,{"date":386,"open":387,"high":340,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-11",52.52,52.41,52.525,-0.1086,-0.21,2377.5282,69,52.5064,{"date":396,"open":397,"high":304,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":139,"vwap":402},"2026-08-10",51.82,52.6336,0.3948,0.76,5598.414445,52.146,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":309,"vwap":410},"2026-08-07",51.76,52.2388,0.9441,1.84,2725.9349,52.0208,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-06",51.3,51.095,51.2947,-0.22,-0.43,880.8319,28,51.1941,{"date":422,"open":172,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-05",52.0801,51.51,51.5147,-0.497,-0.96,10839.292529,99,51.6265,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":167,"vwap":439},"2026-08-04",51,52.038,52.0117,1.22,2.4,2112.3939,51.5235,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-03",50.61,50.85,50.57,50.7917,1.0299,2.07,13431.129933,84,50.6293,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-31",49.7618,0.2091,0.42,101.8672,26,49.7194,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":449,"vwap":466},"2026-07-30",48.95,49.5527,0.2377,0.48,3884.1432,49.2368,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":393,"vwap":475},"2026-07-29",49.76,50.03,49.315,-0.2491,-0.5,3152.8872,49.7794,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":177,"vwap":484},"2026-07-28",49.08,49.62,49.5641,0.9035,1.86,1612.3452,49.507,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-27",45.98,48.6606,1.2307,2.59,1389.752174,56,48.3066,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":281,"vwap":501},"2026-07-24",47.73,47.4299,0.5599,1.19,1237.984995,47.485,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":433,"vwap":510},"2026-07-23",47.29,46.74,46.87,-0.6888,-1.45,4159.4281,46.8663,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":492,"vwap":520},"2026-07-22",48.3,48.31,47.54,47.5588,-0.7412,-1.53,1729.2417,47.8017,{"date":522,"open":290,"high":523,"low":290,"close":513,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-21",48.6,-0.1803,-0.37,3334.5653,59,48.3563,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":109,"volume":535,"transactions":536,"vwap":537},"2026-07-20",48.715,48.98,48.4803,-0.2838,972.8259,53,48.7588,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":42,"vwap":547},"2026-07-17",48.8501,48.9,48.58,48.7641,-0.5999,-1.22,6204.8118,48.8254,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-16",48.99,49.38,49.364,0.3618,0.74,9346.4655,93,49.1969,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":167,"vwap":566},"2026-07-15",49.6,48.96,49.0022,0.2293,0.47,1088.0365,49.0955,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-14",48.52,48.9499,48.265,48.7729,0.039,0.08,2540.507355,75,48.5989,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":167,"vwap":587},"2026-07-13",48.57,48.9001,48.53,48.7339,0.0429,0.09,2252.2842,48.7239,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":242,"volume":594,"transactions":9,"vwap":591},"2026-07-10",48.68,48.691,48.672,-0.194,600,{"date":596,"open":597,"high":541,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-09",48.19,47.83,48.885,0.62,1.28,8000,{"date":604,"open":605,"high":605,"low":606,"close":571,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":571},"2026-07-08",48.495,47.945,-0.9,-1.83,14500,{"date":611,"open":612,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-07",50.39,49.165,-0.484,-0.97,5400,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-06",47.82,49.695,49.649,0.557,1.13,2000,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-02",49.37,48.905,49.091999,0.221,0.45,4100,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-01",49.064999,49.25,48.871,0.72,1.5,3000,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":644},"2026-06-30",47.88,48.151,47.68,0.431,0.9,2700,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-29",47.099998,47.725,47.72,0.63,1.34,2800,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":32,"percent_change":661,"volume":662,"transactions":9,"vwap":660},"2026-06-26",46.099998,47.09,2.17,3200,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-25",46.31,46.5,46.07,46.09,-0.279,-0.6,1200,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-24",46.21,46.75,46.369,0.054,0.12,3900,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-23",46.26,46.59,46.25,46.315,-0.265,-0.57,6300,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":473,"percent_change":80,"volume":33,"transactions":9,"vwap":693},"2026-06-22",47.22,46.49,46.58,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":697},"2026-06-18",46.56,47.080002,46.34,0.39,0.84,4300,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-17",47.48,47.86,46.69,-0.926,-1.94,4900,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":648,"transactions":9,"vwap":713},"2026-06-16",48.329,47.616,-0.232,-0.48,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-15",48.26,47.848,0.548,1.16,2600,{"date":724,"open":725,"high":726,"low":697,"close":726,"change":727,"percent_change":574,"volume":728,"transactions":9,"vwap":726},"2026-06-12",47.16,47.3,0.04,1700,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":732},"2026-06-11",46.78,47.26,46.47,0.38,0.81,7000,{"date":738,"open":691,"high":653,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-10",46.88,-1.029,-2.15,4700,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-09",48.64,47.47,47.909,-0.496,-1.02,73500,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":89,"volume":757,"transactions":9,"vwap":755},"2026-06-08",48.82,48.4,48.405,-0.191,3300,{"date":759,"open":636,"high":636,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-05",48.596,-1.714,-3.41,2100,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":736,"transactions":9,"vwap":768},"2026-06-04",50.46,50.56,50.31,0.255,0.51,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-03",51.060001,50.055,-1.451,-2.82,11000,{"date":779,"open":780,"high":133,"low":773,"close":781,"change":782,"percent_change":545,"volume":783,"transactions":9,"vwap":781},"2026-06-02",51.52,51.506,-0.638,63000,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":662,"transactions":9,"vwap":788},"2026-06-01",50.78,52.23,52.144,1.77,3.51,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":372,"volume":648,"transactions":9,"vwap":795},"2026-05-29",49.47,50.42,50.374,1.244,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-05-28",48.45,49.13,48.39,0.766,1.58,3700,{"date":806,"open":807,"high":807,"low":718,"close":808,"change":809,"percent_change":810,"volume":616,"transactions":9,"vwap":808},"2026-05-27",48.65,48.364,-0.786,-1.6,{"date":812,"open":813,"high":471,"low":814,"close":814,"change":455,"percent_change":815,"volume":722,"transactions":9,"vwap":814},"2026-05-26",49.28,49.15,0.86,{"date":817,"open":569,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-22",48.8,48.411,48.73,0.73,1.52,3100,{"date":825,"open":826,"high":827,"low":826,"close":290,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":290},"2026-05-21",47.65,48.11,0.03,0.06,2300,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":638,"percent_change":822,"volume":709,"transactions":9,"vwap":834},"2026-05-20",47.21,47.97,{"date":836,"open":837,"high":501,"low":838,"close":838,"change":391,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-19",47.44,47.25,-0.44,3500,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-18",47.6,47.2,47.46,0.685,1.46,4400,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-15",45,47.0099983,46.775,0.165,0.35,6100,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":734,"volume":763,"transactions":9,"vwap":861},"2026-05-14",46.13,46.81,46.61,0.175,{"date":864,"open":666,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-13",46.55,46.19,46.435,-0.215,-0.46,12600,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":473,"percent_change":80,"volume":876,"transactions":9,"vwap":875},"2026-05-12",46.97,46.535,46.65,4600,{"date":878,"open":660,"high":879,"low":660,"close":880,"change":288,"percent_change":242,"volume":616,"transactions":9,"vwap":880},"2026-05-11",47.39,47.15,{"date":882,"open":883,"high":884,"low":675,"close":884,"change":885,"percent_change":886,"volume":742,"transactions":9,"vwap":884},"2026-05-08",47.049999,47.34,0.236,0.5,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-07",47.465,47.025002,47.104,0.478,1.03,300,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":98,"volume":671,"transactions":9,"vwap":898},"2026-05-06",46.32,46.626,-0.031,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":763,"transactions":9,"vwap":904},"2026-05-05",46.242,46.68,46.657,0.094,0.2,{"date":908,"open":696,"high":693,"low":909,"close":910,"change":911,"percent_change":886,"volume":722,"transactions":9,"vwap":910},"2026-05-04",46.481,46.563,0.232,{"date":913,"open":665,"high":914,"low":915,"close":916,"change":917,"percent_change":316,"volume":624,"transactions":9,"vwap":916},"2026-05-01",46.405,46.2,46.331,0.511,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":804,"transactions":9,"vwap":923},"2026-04-30",45.13,45.85,45.0099983,45.82,0.609,1.35,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":679,"transactions":9,"vwap":931},"2026-04-29",45.2,45.22,45.02,45.211,-0.235,-0.52,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":204,"volume":728,"transactions":9,"vwap":938},"2026-04-28",45.59,45.625,45.446,-0.399,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-04-27",45.7,45.915,45.845,0.07,0.15,2900,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":640,"transactions":9,"vwap":951},"2026-04-24",45.525,45.775,45.441,0.435,0.96,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":656,"transactions":9,"vwap":959},"2026-04-23",46.02,44.94,45.34,-1.171,-2.52,{"date":963,"open":692,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-22",46.6,46.4,46.511,0.297,0.64,14400,{"date":971,"open":150,"high":833,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-21",46.214,-0.282,-0.61,4000,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":979},"2026-04-20",46.45,46.496,46.255,0.326,0.71,2400,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":830,"transactions":9,"vwap":988},"2026-04-17",46.505,46.14,46.17,0.547,1.2,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":968,"volume":728,"transactions":9,"vwap":996},"2026-04-16",45.83,45.905,45.6,45.623,0.292,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-15",44.53,45.35,45.331,1.013,2.29,10400,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":893,"volume":1012,"transactions":9,"vwap":1010},"2026-04-14",44.18,44.425,44.318,0.451,5000,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-13",42.22,43.867,1.287,3.02,11300,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":640,"transactions":9,"vwap":1024},"2026-04-10",43.19,42.52,42.58,-0.593,-1.37,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":728,"transactions":9,"vwap":1031},"2026-04-09",43.78,43.049999,43.173,-0.944,-2.14,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":804,"transactions":9,"vwap":1039},"2026-04-08",44.25,44.5,43.95,44.117,0.777,1.79,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":417,"volume":1005,"transactions":9,"vwap":1045},"2026-04-07",43.28,43.34,42.19,-0.189,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":870,"transactions":9,"vwap":1052},"2026-04-06",42.72,43.57,43.529,0.097,0.22,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":946,"volume":804,"transactions":9,"vwap":1059},"2026-04-02",42.67,43.62,43.432,0.063,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":906,"volume":1068,"transactions":9,"vwap":1066},"2026-04-01",43.49,43.64,43.18,43.369,0.088,22900,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-31",42.505,43.281,1.131,2.68,1300,{"date":1077,"open":1078,"high":1079,"low":26,"close":1080,"change":1081,"percent_change":184,"volume":1082,"transactions":9,"vwap":1080},"2026-03-30",42.48,42.57,42.15,0.119,5300,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":876,"transactions":9,"vwap":1088},"2026-03-27",42.73,43.02,42.02,42.030998,-1.265,-2.92,{"date":1092,"open":1030,"high":1093,"low":1030,"close":1094,"change":165,"percent_change":1095,"volume":876,"transactions":9,"vwap":1094},"2026-03-26",44.07,43.296,-0.73,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":574,"volume":1102,"transactions":9,"vwap":1100},"2026-03-25",43.93,43.41,43.616,0.035,33300,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-24",43.88,43.53,43.581,-0.943,-2.12,35200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":616,"transactions":9,"vwap":1115},"2026-03-23",44.61,44.88,44.524,0.614,1.4,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":848,"transactions":9,"vwap":1123},"2026-03-20",44.084999,44.17,43.75,43.91,-0.619,-1.39,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-19",44.49,44.59,44.172,44.529,-0.081,-0.18,6000,{"date":1136,"open":1137,"high":1138,"low":1113,"close":1113,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1113},"2026-03-18",44.91,44.93,-0.462,-1.03,5600,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":118,"volume":1148,"transactions":9,"vwap":1146},"2026-03-17",45.029999,45.194,45.071999,0.192,1500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1114,"change":23,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1114},"2026-03-16",44.69,45.080002,44.47,1.29,29500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":679,"transactions":9,"vwap":1161},"2026-03-13",44.755,44.76,44.26,44.31,-0.303,-0.68,{"date":1165,"open":922,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1082,"transactions":9,"vwap":1167},"2026-03-12",45.184,44.613,-0.743,-1.64,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1173,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1173},"2026-03-11",45.09,45.356,44.95,0.077,0.17,3400,{"date":1179,"open":1180,"high":942,"low":1181,"close":1181,"change":670,"percent_change":1182,"volume":33,"transactions":9,"vwap":1181},"2026-03-10",45.465,45.279,-1.31,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-09",44.6,45.88,45.879,0.125,0.27,5100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":974,"volume":823,"transactions":9,"vwap":1196},"2026-03-06",45.375,45.876,45.25,45.754,-0.281,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":69,"percent_change":287,"volume":1141,"transactions":9,"vwap":1202},"2026-03-05",46.16,45.64,46.035,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":700,"volume":722,"transactions":9,"vwap":1208},"2026-03-04",45.75,46.115,45.725,46.081001,0.384,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":687,"volume":632,"transactions":9,"vwap":1214},"2026-03-03",44.66,45.87,45.697,-0.263,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-02",45.9,46.080002,45.73,45.96,-0.132,-0.29,11100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":362,"volume":1231,"transactions":9,"vwap":1228},"2026-02-27",45.8,46.091999,45.68,-0.298,1900,{"date":1233,"open":281,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":804,"transactions":9,"vwap":1234},"2026-02-26",46.39,45.929,0.477,1.04,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":616,"transactions":9,"vwap":1242},"2026-02-25",45.538,45.968,45.913,0.534,1.18,{"date":1246,"open":1185,"high":1247,"low":1185,"close":1248,"change":1249,"percent_change":1250,"volume":616,"transactions":9,"vwap":1248},"2026-02-24",45.42,45.379,0.592,1.32,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":983,"transactions":9,"vwap":1255},"2026-02-23",45.5,44.68,44.787,-1.15,-2.5,{"date":1259,"open":1218,"high":665,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":640,"transactions":9,"vwap":1261},"2026-02-20",45.72,45.937,0.096,0.21,{"date":1265,"open":1186,"high":1186,"low":995,"close":1266,"change":1047,"percent_change":1267,"volume":975,"transactions":9,"vwap":1266},"2026-02-19",45.841,-0.41,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1134,"transactions":9,"vwap":1273},"2026-02-18",45.95,46.213,45.698,46.029999,0.441,0.97,{"date":1277,"open":1278,"high":1201,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-17",45.53,45.14,45.589,-0.156,-0.34,9100,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":848,"transactions":9,"vwap":1288},"2026-02-13",45.29,45.907,45.745,0.572,1.27,{"date":1292,"open":684,"high":684,"low":1293,"close":1294,"change":1295,"percent_change":518,"volume":947,"transactions":9,"vwap":1294},"2026-02-12",44.915,45.173,-0.703,{"date":1297,"open":1298,"high":1194,"low":1299,"close":1194,"change":1300,"percent_change":518,"volume":1177,"transactions":9,"vwap":1194},"2026-02-11",45.636,45.63,-0.711,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":455,"volume":1307,"transactions":9,"vwap":1305},"2026-02-10",46.44,46.89,46.587,0.194,1400,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":721,"volume":742,"transactions":9,"vwap":1312},"2026-02-09",45.81,46.501,46.393,0.53,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":823,"transactions":9,"vwap":1317},"2026-02-06",45.040001,45.863,1.399,3.15,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-05",45.15,44.464,-0.841,-1.86,2200,{"date":1328,"open":1329,"high":1330,"low":1137,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-04",45.31,45.45,45.305,0.185,0.41,5900,{"date":1336,"open":1337,"high":1337,"low":1138,"close":1338,"change":1339,"percent_change":1340,"volume":616,"transactions":9,"vwap":1338},"2026-02-03",46.38,45.12,-1.75,-3.73,{"date":1342,"open":1343,"high":1344,"low":1345,"close":506,"change":98,"percent_change":1346,"volume":1347,"transactions":9,"vwap":506},"2026-02-02",46.93,47.060001,46.84,-0.15,7300,{"date":1349,"open":725,"high":725,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-01-30",46.94,-0.54,-1.14,4200,{"date":1355,"open":1356,"high":1356,"low":651,"close":704,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":704},"2026-01-29",48.16,-1.007,-2.08,7400,{"date":1361,"open":807,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1075,"transactions":9,"vwap":1363},"2026-01-28",48.825,48.487,-0.217,-0.45,{"date":1367,"open":62,"high":62,"low":1368,"close":1369,"change":1370,"percent_change":670,"volume":823,"transactions":9,"vwap":1369},"2026-01-27",48.66,48.704,-0.296,{"date":1372,"open":1373,"high":1374,"low":1373,"close":62,"change":1375,"percent_change":464,"volume":975,"transactions":9,"vwap":62},"2026-01-26",48.56,49.040001,0.235,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":975,"transactions":9,"vwap":1380},"2026-01-23",48.080002,48.97,48.765,-0.145,-0.3,{"date":1384,"open":1385,"high":532,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1082,"transactions":9,"vwap":1386},"2026-01-22",48.77,48.91,0.564,1.17,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1326,"transactions":9,"vwap":1392},"2026-01-21",47.76,48.346,0.467,0.98,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":1307,"transactions":9,"vwap":1399},"2026-01-20",48.35,48.453,47.879,-1.349,-2.74,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1408,"volume":1190,"transactions":9,"vwap":1406},"2026-01-16",49.218,49.39,49.228,-0.139,-0.28,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-15",49.41,49.585,49.26,49.367,-0.023,-0.05,2500,{"date":1419,"open":1420,"high":1405,"low":1421,"close":1405,"change":288,"percent_change":1422,"volume":1353,"transactions":9,"vwap":1405},"2026-01-14",49.12,49.11,-0.38,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1326,"transactions":9,"vwap":1427},"2026-01-13",50.0099983,49.482,49.58,-0.766,-1.52,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":624,"transactions":9,"vwap":1433},"2026-01-12",50.075001,50.346,0.026,0.05,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":184,"volume":1442,"transactions":9,"vwap":1440},"2026-01-09",49.99,50.341,50.32,0.14,6200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":828,"volume":1450,"transactions":9,"vwap":1448},"2026-01-08",50.2,50.25,50.17,50.18,0.016,1100,{"date":1452,"open":1453,"high":1445,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":830,"transactions":9,"vwap":1455},"2026-01-07",50.105,50.060001,50.164,-0.015,-0.03,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":33,"transactions":9,"vwap":1461},"2026-01-06",49.63,50.179,0.762,1.54,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1231,"transactions":9,"vwap":1467},"2026-01-05",48.54,49.417,0.984,2.03,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1382,"volume":1231,"transactions":9,"vwap":1474},"2026-01-02",48.47,48.255,48.433,-0.148,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-31",48.79,48.55,48.581,-0.464,-0.95,6800,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":242,"volume":1489,"transactions":9,"vwap":1487},"2025-12-30",49.23,49.044998,-0.195,400,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":391,"volume":983,"transactions":9,"vwap":1492},"2025-12-29",49.24,49.14,-0.104,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":727,"volume":1499,"transactions":9,"vwap":1497},"2025-12-26",49.344,0.019,100,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":574,"volume":1499,"transactions":9,"vwap":1502},"2025-12-24",49.325,0.041,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1417,"transactions":9,"vwap":1508},"2025-12-23",49.32,49.16,49.284,-0.277,-0.56,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-22",49.67,49.7,49.5,49.561,0.593,1.21,800,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":728,"transactions":9,"vwap":1523},"2025-12-19",49.07,48.968,0.298,0.61,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1528,"change":967,"percent_change":1525,"volume":1326,"transactions":9,"vwap":1528},"2025-12-18",48.67,48.84,{"date":1531,"open":62,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":624,"transactions":9,"vwap":1533},"2025-12-17",49.049999,48.373,-0.589,-1.2,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":344,"volume":1542,"transactions":9,"vwap":1539},"2025-12-16",48.88,48.962,48.695,-0.008,5200,{"date":1544,"open":636,"high":636,"low":1379,"close":1379,"change":1545,"percent_change":1546,"volume":1231,"transactions":9,"vwap":1379},"2025-12-15",-0.545,-1.1,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":763,"transactions":9,"vwap":1551},"2025-12-12",49.45,49.65,49.515,-0.534,-1.07,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":1559,"percent_change":1560,"volume":1519,"transactions":9,"vwap":1558},"2025-12-11",49.87,50.049999,50.049,0.258,0.52,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":700,"volume":1075,"transactions":9,"vwap":1565},"2025-12-10",49.27,49.89,49.791,0.417,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":1408,"volume":662,"transactions":9,"vwap":1571},"2025-12-09",49.44,49.534,49.374,-0.141,{"date":1574,"open":1515,"high":1551,"low":1515,"close":1551,"change":1575,"percent_change":1576,"volume":1489,"transactions":9,"vwap":1551},"2025-12-08",-0.458,-0.92,{"date":1578,"open":768,"high":768,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-05",49.973,0.294,0.59,1800,{"date":1584,"open":560,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":148,"volume":1307,"transactions":9,"vwap":1585},"2025-12-04",49.679,49.582,0.404,{"date":1589,"open":1590,"high":1591,"low":582,"close":1591,"change":1592,"percent_change":1593,"volume":1231,"transactions":9,"vwap":1591},"2025-12-03",48.61,49.275,0.454,0.93,{"date":1595,"open":1368,"high":1538,"low":1368,"close":1596,"change":630,"percent_change":631,"volume":1075,"transactions":9,"vwap":1596},"2025-12-02",48.821,{"date":1598,"open":1599,"high":1600,"low":523,"close":523,"change":1601,"percent_change":1602,"volume":594,"transactions":9,"vwap":523},"2025-12-01",48.71,48.74,-0.412,-0.84,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1587,"percent_change":334,"volume":1489,"transactions":9,"vwap":1606},"2025-11-28",48.971,49.012001,{"date":1608,"open":745,"high":745,"low":1609,"close":1609,"change":829,"percent_change":678,"volume":1307,"transactions":9,"vwap":1609},"2025-11-26",48.608,{"date":1611,"open":1612,"high":1373,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":656,"transactions":9,"vwap":1613},"2025-11-25",47.89,48.548,0.687,1.44,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-24",47.61,47.861,0.433,0.91,900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":701,"transactions":9,"vwap":1628},"2025-11-21",46.98,47.49,46.62,47.428,0.795,1.7,{"date":1632,"open":597,"high":1633,"low":964,"close":1634,"change":1635,"percent_change":1109,"volume":648,"transactions":9,"vwap":1634},"2025-11-20",48.339,46.633,-1.008,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1639,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1639},"2025-11-19",47.57,47.641,47.55,0.061,0.13,1600,{"date":1645,"open":837,"high":1646,"low":844,"close":1647,"change":1648,"percent_change":1649,"volume":742,"transactions":9,"vwap":1647},"2025-11-18",47.795,47.58,-0.318,-0.66,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":33,"transactions":9,"vwap":1654},"2025-11-17",48.49,48.552,47.898,-0.969,-1.98,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":473,"volume":1663,"transactions":9,"vwap":1661},"2025-11-14",48.51,49.232,48.867,-0.245,7100,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":840,"transactions":9,"vwap":1668},"2025-11-13",49.783,49.080002,49.112,-1.018,-2.03,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":671,"transactions":9,"vwap":1675},"2025-11-12",50.19,50.252,50.13,-0.317,-0.63,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1450,"transactions":9,"vwap":1681},"2025-11-11",50.29,50.447,0.117,0.23,{"date":1685,"open":1447,"high":1686,"low":1687,"close":67,"change":1688,"percent_change":1689,"volume":1417,"transactions":9,"vwap":67},"2025-11-10",50.455,49.88,0.616,1.24,{"date":1691,"open":1492,"high":1692,"low":1693,"close":1692,"change":1694,"percent_change":1683,"volume":1643,"transactions":9,"vwap":1692},"2025-11-07",49.714,49.125,0.114,{"date":1696,"open":768,"high":768,"low":1697,"close":560,"change":1324,"percent_change":1698,"volume":624,"transactions":9,"vwap":560},"2025-11-06",49.434,-1.67,{"date":1700,"open":1447,"high":1701,"low":1702,"close":1701,"change":1703,"percent_change":1704,"volume":1622,"transactions":9,"vwap":1701},"2025-11-05",50.441,50.040001,0.349,0.7,{"date":1706,"open":182,"high":182,"low":1702,"close":1707,"change":1708,"percent_change":1109,"volume":1582,"transactions":9,"vwap":1707},"2025-11-04",50.091999,-1.085,{"date":1710,"open":413,"high":413,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1519,"transactions":9,"vwap":1712},"2025-11-03",50.656,51.177,-0.063,-0.12,{"date":1716,"open":1717,"high":1718,"low":313,"close":1718,"change":1719,"percent_change":1720,"volume":1307,"transactions":9,"vwap":1718},"2025-10-31",50.91,51.24,0.225,0.44,{"date":1722,"open":1723,"high":133,"low":1723,"close":1724,"change":1725,"percent_change":427,"volume":1726,"transactions":9,"vwap":1724},"2025-10-30",50.92,51.014999,-0.493,7800,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":671,"transactions":9,"vwap":1731},"2025-10-29",52.049999,51.4,51.508,-1.061,-2.02,{"date":1735,"open":1736,"high":258,"low":1737,"close":1737,"change":756,"percent_change":1738,"volume":1643,"transactions":9,"vwap":1737},"2025-10-28",52.95,52.569,-0.36,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":185,"volume":679,"transactions":9,"vwap":1742},"2025-10-27",52.81,52.76,0.293,{"date":1745,"open":1746,"high":304,"low":1747,"close":1747,"change":1748,"percent_change":148,"volume":1075,"transactions":9,"vwap":1747},"2025-10-24",52.61,52.467,0.427,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":734,"percent_change":554,"volume":947,"transactions":9,"vwap":1754},"2025-10-23",51.74,52.09,51.58,52.040001,{"date":1756,"open":1757,"high":1758,"low":1759,"close":143,"change":1760,"percent_change":1576,"volume":804,"transactions":9,"vwap":143},"2025-10-22",52.025002,52.060001,51.305,-0.481,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1766,"percent_change":464,"volume":1075,"transactions":9,"vwap":1765},"2025-10-21",51.989,52.25,52.141,0.251,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":815,"percent_change":1771,"volume":983,"transactions":9,"vwap":1770},"2025-10-20",51.13,51.89,1.69,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":287,"percent_change":1777,"volume":722,"transactions":9,"vwap":1775},"2025-10-17",50.95,51.029999,50.73,-0.2,{"date":1779,"open":105,"high":294,"low":1780,"close":1769,"change":1781,"percent_change":1782,"volume":983,"transactions":9,"vwap":1769},"2025-10-16",51.09,-0.425,-0.82,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":564,"volume":701,"transactions":9,"vwap":1787},"2025-10-15",51.95,51.14,51.555,0.243,{"date":1790,"open":182,"high":1791,"low":767,"close":1792,"change":1793,"percent_change":1133,"volume":1359,"transactions":9,"vwap":1792},"2025-10-14",51.63,51.312,-0.093,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1800,"volume":1148,"transactions":9,"vwap":1798},"2025-10-13",50.66,51.539,51.405,0.92,1.82,{"date":1802,"open":1803,"high":433,"low":1804,"close":1804,"change":1805,"percent_change":762,"volume":1806,"transactions":9,"vwap":1804},"2025-10-10",50.991,50.485,-1.78,500,{"date":1808,"open":351,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":1307,"transactions":9,"vwap":1810},"2025-10-09",52.46,52.265,-0.083,-0.16,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-08",51.02,52.348,0.748,1.45,3800,{"date":1821,"open":277,"high":1822,"low":19,"close":133,"change":1823,"percent_change":1824,"volume":679,"transactions":9,"vwap":133},"2025-10-07",52.035,-0.611,-1.17,{"date":1826,"open":1785,"high":1827,"low":1785,"close":1828,"change":1829,"percent_change":1830,"volume":648,"transactions":9,"vwap":1828},"2025-10-06",52.42,52.211,0.311,0.6,{"date":1832,"open":105,"high":1833,"low":105,"close":294,"change":1147,"percent_change":1834,"volume":662,"transactions":9,"vwap":294},"2025-10-03",52,0.37,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1489,"transactions":9,"vwap":1838},"2025-10-02",51.42,51.708,0.387,0.75,{"date":1842,"open":1786,"high":1843,"low":1786,"close":1843,"change":1844,"percent_change":50,"volume":33,"transactions":9,"vwap":1843},"2025-10-01",51.321,0.183,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":899,"percent_change":1850,"volume":1519,"transactions":9,"vwap":1849},"2025-09-30",51.146,50.9,51.138,-0.06,{"date":1852,"open":1853,"high":17,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1231,"transactions":9,"vwap":1855},"2025-09-29",51.17,51.161,51.169,0.166,0.33,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1766,"percent_change":1862,"volume":1582,"transactions":9,"vwap":1861},"2025-09-26",50.635,51.0029984,0.49,{"date":1864,"open":1865,"high":1866,"low":1804,"close":1866,"change":1867,"percent_change":1868,"volume":975,"transactions":9,"vwap":1866},"2025-09-25",50.6,50.752,-0.341,-0.67,{"date":1870,"open":1871,"high":1872,"low":135,"close":1873,"change":1874,"percent_change":1875,"volume":33,"transactions":9,"vwap":1873},"2025-09-24",51.525,51.62,51.092999,-0.261,-0.51,{"date":1877,"open":1833,"high":1833,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-09-23",51.301,51.354,-0.375,-0.72,4500,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":148,"volume":594,"transactions":9,"vwap":1886},"2025-09-22",51.319,51.729,0.422,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1622,"transactions":9,"vwap":1892},"2025-09-19",51.355,51.15,51.307,-0.04,-0.08,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":33,"transactions":9,"vwap":1898},"2025-09-18",51.19,51.347,0.577,1.14,{"date":1902,"open":1903,"high":1904,"low":1903,"close":57,"change":1720,"percent_change":1905,"volume":975,"transactions":9,"vwap":57},"2025-09-17",49.64,50.79,0.87,{"date":1907,"open":1908,"high":1909,"low":1910,"close":67,"change":1911,"percent_change":631,"volume":947,"transactions":9,"vwap":67},"2025-09-16",50.11,50.34,49.995,0.224,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":855,"volume":1918,"transactions":9,"vwap":1916},"2025-09-15",50.02,50.23,50.106,0.174,6900,{"date":1920,"open":1447,"high":1673,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":983,"transactions":9,"vwap":1921},"2025-09-12",49.932,-0.443,-0.88,{"date":1925,"open":1675,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1117,"volume":1643,"transactions":9,"vwap":1928},"2025-09-11",50.385,50.080002,50.375,0.696,{"date":1931,"open":1447,"high":1447,"low":1932,"close":1585,"change":1933,"percent_change":1934,"volume":1307,"transactions":9,"vwap":1585},"2025-09-10",49.593,-0.954,-1.88,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1326,"transactions":9,"vwap":1939},"2025-09-09",50.776,50.573,50.633,-0.247,-0.49,{"date":1943,"open":181,"high":1944,"low":1945,"close":1944,"change":1839,"percent_change":1946,"volume":947,"transactions":9,"vwap":1944},"2025-09-08",50.88,50.555,0.77,{"date":1948,"open":1949,"high":1848,"low":1950,"close":1950,"change":1517,"percent_change":499,"volume":648,"transactions":9,"vwap":1950},"2025-09-05",50.5,50.493,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1956,"percent_change":886,"volume":1417,"transactions":9,"vwap":1954},"2025-09-04",49.51,49.9,49.265,0.248,{"date":1958,"open":479,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":1333,"volume":33,"transactions":9,"vwap":1959},"2025-09-03",49.652,49.49,0.205,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":983,"transactions":9,"vwap":1966},"2025-09-02",49.57,49.115,49.447,-0.745,-1.48,{"date":1970,"open":1971,"high":1972,"low":1675,"close":1973,"change":1974,"percent_change":1941,"volume":728,"transactions":9,"vwap":1973},"2025-08-29",50.28,50.422,50.192,-0.246,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1012,"transactions":9,"vwap":1979},"2025-08-28",50.15,50.445,50.438,0.476,0.95,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":564,"volume":722,"transactions":9,"vwap":1986},"2025-08-27",49.84,49.97,49.962,0.233,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1777,"volume":1148,"transactions":9,"vwap":1992},"2025-08-26",49.72,49.74,49.729,-0.099,{"date":1995,"open":1915,"high":1915,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":701,"transactions":9,"vwap":1996},"2025-08-25",49.828,-0.546,-1.08,{"date":2000,"open":2001,"high":795,"low":2001,"close":795,"change":2002,"percent_change":2003,"volume":763,"transactions":9,"vwap":795},"2025-08-22",49.66,1.294,2.64,{"date":2005,"open":1420,"high":800,"low":550,"close":1667,"change":2006,"percent_change":2007,"volume":830,"transactions":9,"vwap":1667},"2025-08-21",-0.304,-0.62,{"date":2009,"open":2010,"high":2011,"low":1507,"close":2012,"change":2013,"percent_change":1346,"volume":671,"transactions":9,"vwap":2012},"2025-08-20",49.33,49.405,49.384,-0.076,{"date":2015,"open":1990,"high":1990,"low":2016,"close":2016,"change":2017,"percent_change":715,"volume":1307,"transactions":9,"vwap":2016},"2025-08-19",49.46,-0.239,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":648,"transactions":9,"vwap":2021},"2025-08-18",49.61,49.699,0.322,0.65,{"date":2025,"open":2026,"high":1953,"low":2027,"close":2028,"change":2029,"percent_change":148,"volume":830,"transactions":9,"vwap":2028},"2025-08-15",49.135,49.109,49.377,0.403,{"date":2031,"open":753,"high":2032,"low":753,"close":2032,"change":1676,"percent_change":362,"volume":1148,"transactions":9,"vwap":2032},"2025-08-14",48.974,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":894,"transactions":9,"vwap":2035},"2025-08-13",49.291,0.615,1.26,{"date":2039,"open":1652,"high":2040,"low":1652,"close":2041,"change":2042,"percent_change":1117,"volume":1148,"transactions":9,"vwap":2041},"2025-08-12",48.679,48.676,0.674,{"date":2044,"open":801,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":1881,"volume":1882,"transactions":9,"vwap":2046},"2025-08-11",48.5,48.0019989,-0.347,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-08",48.464,48.349,0.329,0.69,700,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":687,"percent_change":1824,"volume":1075,"transactions":9,"vwap":2059},"2025-08-07",48.92,47.9,48.02,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":585,"percent_change":2064,"volume":1643,"transactions":9,"vwap":2063},"2025-08-06",48.44,48.59,0.19,{"date":2066,"open":2067,"high":2067,"low":2045,"close":2045,"change":2068,"percent_change":2069,"volume":662,"transactions":9,"vwap":2045},"2025-08-05",48.94,-0.338,-0.69,{"date":2071,"open":1478,"high":2072,"low":1478,"close":2072,"change":2073,"percent_change":1615,"volume":2054,"transactions":9,"vwap":2072},"2025-08-04",48.838,0.694,{"date":2075,"open":598,"high":2076,"low":598,"close":2077,"change":2078,"percent_change":2079,"volume":1075,"transactions":9,"vwap":2077},"2025-08-01",48.32,48.144,-0.606,-1.24,{"date":2081,"open":1506,"high":1411,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":830,"transactions":9,"vwap":2082},"2025-07-31",48.75,-0.741,-1.5,{"date":2086,"open":1514,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1546,"volume":1450,"transactions":9,"vwap":2089},"2025-07-30",49.943,49.394,49.491,-0.551,{"date":2092,"open":78,"high":78,"low":2093,"close":2094,"change":2095,"percent_change":416,"volume":1442,"transactions":9,"vwap":2094},"2025-07-29",49.975,50.042,-0.109,{"date":2097,"open":78,"high":78,"low":2098,"close":2099,"change":2100,"percent_change":417,"volume":1582,"transactions":9,"vwap":2099},"2025-07-28",50.145,50.151,-0.216,{"date":2102,"open":2103,"high":612,"low":1461,"close":2104,"change":2105,"percent_change":1441,"volume":1519,"transactions":9,"vwap":2104},"2025-07-25",50.195,50.367,0.072,{"date":2107,"open":1446,"high":2108,"low":1445,"close":2109,"change":2110,"percent_change":2111,"volume":728,"transactions":9,"vwap":2109},"2025-07-24",50.307,50.295,-0.131,-0.26,{"date":2113,"open":1447,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":701,"transactions":9,"vwap":2116},"2025-07-23",50.48,50.029999,50.426,0.471,0.94,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":400,"volume":648,"transactions":9,"vwap":2122},"2025-07-22",49.73,49.955,0.375,{"date":2125,"open":560,"high":2126,"low":1427,"close":1427,"change":2127,"percent_change":1176,"volume":840,"transactions":9,"vwap":1427},"2025-07-21",49.81,0.086,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2054,"transactions":9,"vwap":2132},"2025-07-18",49.56,49.48,49.494,0.079,0.16,{"date":2136,"open":62,"high":2137,"low":62,"close":2138,"change":2139,"percent_change":436,"volume":648,"transactions":9,"vwap":2138},"2025-07-17",49.42,49.415,0.595,{"date":2141,"open":2142,"high":753,"low":2142,"close":753,"change":2143,"percent_change":1176,"volume":1177,"transactions":9,"vwap":753},"2025-07-16",48.7,0.082,{"date":2145,"open":1413,"high":1413,"low":2146,"close":2146,"change":2147,"percent_change":242,"volume":1075,"transactions":9,"vwap":2146},"2025-07-15",48.738,-0.198,{"date":2149,"open":2142,"high":461,"low":2142,"close":2150,"change":1189,"percent_change":2151,"volume":1417,"transactions":9,"vwap":2150},"2025-07-14",48.936,0.55,{"date":2153,"open":1421,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":1231,"transactions":9,"vwap":2155},"2025-07-11",49.207,48.666,-0.797,-1.61,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":1806,"transactions":9,"vwap":2161},"2025-07-10",49.96,49.463,-0.397,-0.8,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2167,"change":2169,"percent_change":464,"volume":2054,"transactions":9,"vwap":2167},"2025-07-09",49.755,49.86,49.539,0.24,{"date":2171,"open":2172,"high":2172,"low":479,"close":479,"change":2173,"percent_change":1054,"volume":33,"transactions":9,"vwap":479},"2025-07-08",49.665,0.108,{"date":2175,"open":1522,"high":1687,"low":1522,"close":2176,"change":2177,"percent_change":80,"volume":662,"transactions":9,"vwap":2176},"2025-07-07",49.512,-0.532,{"date":2179,"open":1460,"high":2180,"low":1460,"close":2181,"change":1704,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-03",50.099998,50.043999,1.42,8100,{"date":2185,"open":2186,"high":1497,"low":2186,"close":1497,"change":2187,"percent_change":455,"volume":975,"transactions":9,"vwap":1497},"2025-07-02",49.18,0.207,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":89,"volume":2194,"transactions":9,"vwap":2192},"2025-07-01",48.89,49.267,49.137,-0.193,18400,{"date":2196,"open":800,"high":2010,"low":800,"close":2010,"change":2029,"percent_change":148,"volume":763,"transactions":9,"vwap":2010},"2025-06-30",{"date":2198,"open":1599,"high":2026,"low":1599,"close":2199,"change":2200,"percent_change":770,"volume":2201,"transactions":9,"vwap":2199},"2025-06-27",48.927,0.247,5500,{"date":2203,"open":2204,"high":590,"low":2204,"close":590,"change":2205,"percent_change":1799,"volume":1307,"transactions":9,"vwap":590},"2025-06-26",48.406,0.444,{"date":2207,"open":513,"high":2076,"low":2208,"close":2208,"change":2209,"percent_change":1738,"volume":757,"transactions":9,"vwap":2208},"2025-06-25",48.236,-0.176,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":2215,"percent_change":2216,"volume":1307,"transactions":9,"vwap":2213},"2025-06-24",48.295,48.412,48.22,0.948,2,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2220,"change":2221,"percent_change":316,"volume":701,"transactions":9,"vwap":2220},"2025-06-23",46.83,47.464,0.524,{"date":2223,"open":2224,"high":1626,"low":2225,"close":1350,"change":2226,"percent_change":307,"volume":688,"transactions":9,"vwap":1350},"2025-06-20",47.23,46.9,-0.35,{"date":2228,"open":2229,"high":2229,"low":504,"close":504,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":504},"2025-06-18",47.669,-0.147,-0.31,83000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":640,"transactions":9,"vwap":2237},"2025-06-17",47.665,47.79,47.437,-0.833,-1.73,{"date":2241,"open":2242,"high":801,"low":2242,"close":2243,"change":2244,"percent_change":232,"volume":830,"transactions":9,"vwap":2243},"2025-06-16",48.099998,48.27,0.815,{"date":2246,"open":653,"high":1391,"low":2247,"close":2247,"change":2248,"percent_change":2249,"volume":947,"transactions":9,"vwap":2247},"2025-06-13",47.455,-0.794,-1.65,{"date":2251,"open":513,"high":2252,"low":597,"close":2253,"change":1811,"percent_change":298,"volume":757,"transactions":9,"vwap":2253},"2025-06-12",48.369,48.249,{"date":2255,"open":745,"high":745,"low":2256,"close":2256,"change":1222,"percent_change":2257,"volume":701,"transactions":9,"vwap":2256},"2025-06-11",48.332,-0.27,{"date":2259,"open":1472,"high":2260,"low":2261,"close":2050,"change":2262,"percent_change":886,"volume":1177,"transactions":9,"vwap":2050},"2025-06-10",48.48,48.33,0.239,{"date":2264,"open":1472,"high":1472,"low":2214,"close":2265,"change":2266,"percent_change":727,"volume":1326,"transactions":9,"vwap":2265},"2025-06-09",48.225,0.021,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":1704,"volume":594,"transactions":9,"vwap":2270},"2025-06-06",48.28,48.204,0.336,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":804,"transactions":9,"vwap":2276},"2025-06-05",48.029999,48.24,47.868,-0.054,-0.11,{"date":2280,"open":2281,"high":2281,"low":653,"close":2282,"change":2283,"percent_change":638,"volume":2284,"transactions":9,"vwap":2282},"2025-06-04",47.935,47.922,0.344,3600,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":1839,"percent_change":148,"volume":2290,"transactions":9,"vwap":2289},"2025-06-03",47.02,47.62,47.578,7700,{"date":2292,"open":2225,"high":2293,"low":2225,"close":2293,"change":2294,"percent_change":829,"volume":1622,"transactions":9,"vwap":2293},"2025-06-02",47.191,0.028,{"date":2296,"open":2297,"high":2298,"low":861,"close":2298,"change":2299,"percent_change":770,"volume":1141,"transactions":9,"vwap":2298},"2025-05-30",46.71,47.163,0.237,{"date":2301,"open":2225,"high":660,"low":2302,"close":2303,"change":2304,"percent_change":70,"volume":1190,"transactions":9,"vwap":2303},"2025-05-29",46.85,46.926,-0.044,{"date":2306,"open":732,"high":2307,"low":873,"close":873,"change":2308,"percent_change":1140,"volume":856,"transactions":9,"vwap":873},"2025-05-28",47.365,-0.491,{"date":2310,"open":1350,"high":2311,"low":1350,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-05-27",47.51,47.461,1.044,2.25,10200,{"date":2317,"open":2318,"high":903,"low":698,"close":2319,"change":2320,"percent_change":1282,"volume":2321,"transactions":9,"vwap":2319},"2025-05-23",46.37,46.417,-0.158,87500,{"date":2323,"open":698,"high":2324,"low":698,"close":2325,"change":2326,"percent_change":391,"volume":2327,"transactions":9,"vwap":2325},"2025-05-22",46.7,46.575,-0.097,12300,{"date":2329,"open":2297,"high":2224,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":656,"transactions":9,"vwap":2331},"2025-05-21",46.67,46.672,-0.535,-1.13,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":2163,"volume":1326,"transactions":9,"vwap":2338},"2025-05-20",47.18,47.66,47.207,-0.379,{"date":2341,"open":2225,"high":2342,"low":2225,"close":2343,"change":2344,"percent_change":2345,"volume":763,"transactions":9,"vwap":2343},"2025-05-19",47.74,47.586,-0.264,-0.55,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1326,"transactions":9,"vwap":2349},"2025-05-16",47.525,47.85,0.313,0.66,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2355,"change":1175,"percent_change":2134,"volume":1417,"transactions":9,"vwap":2355},"2025-05-15",47.19,47.537,{"date":2357,"open":487,"high":2358,"low":487,"close":845,"change":416,"percent_change":869,"volume":2359,"transactions":9,"vwap":845},"2025-05-14",47.92,6600,{"date":2361,"open":2362,"high":1612,"low":2362,"close":645,"change":2363,"percent_change":2364,"volume":876,"transactions":9,"vwap":645},"2025-05-13",45.57,0.58,1.23,{"date":2366,"open":281,"high":651,"low":281,"close":651,"change":2367,"percent_change":2368,"volume":840,"transactions":9,"vwap":651},"2025-05-12",1.282,2.8,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":656,"transactions":9,"vwap":2372},"2025-05-09",45.62,45.818,0.112,0.25,{"date":2376,"open":1227,"high":2377,"low":1253,"close":2378,"change":2379,"percent_change":2380,"volume":624,"transactions":9,"vwap":2378},"2025-05-08",45.922,45.706,0.79,1.76,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2384,"change":2385,"percent_change":1857,"volume":1519,"transactions":9,"vwap":2384},"2025-05-07",43.58,44.916,0.149,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":2294,"percent_change":829,"volume":840,"transactions":9,"vwap":2390},"2025-05-06",44.42,44.873,44.767,{"date":2392,"open":2393,"high":958,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":1307,"transactions":9,"vwap":2394},"2025-05-05",44.82,44.739,-0.061,-0.14,{"date":2398,"open":111,"high":1137,"low":2399,"close":2400,"change":600,"percent_change":1117,"volume":1882,"transactions":9,"vwap":2400},"2025-05-02",42.7,44.8,{"date":2402,"open":1036,"high":1153,"low":1121,"close":1008,"change":2403,"percent_change":2064,"volume":2404,"transactions":9,"vwap":1008},"2025-05-01",0.084,9800,{"date":2406,"open":1099,"high":2407,"low":2408,"close":2407,"change":2409,"percent_change":298,"volume":763,"transactions":9,"vwap":2407},"2025-04-30",44.096001,43.36,-0.077,{"date":2411,"open":2412,"high":1008,"low":2412,"close":2413,"change":2414,"percent_change":334,"volume":33,"transactions":9,"vwap":2413},"2025-04-29",43.69,44.173,0.363,{"date":2416,"open":1105,"high":1105,"low":2417,"close":2418,"change":2419,"percent_change":1333,"volume":856,"transactions":9,"vwap":2418},"2025-04-28",43.45,43.81,0.18,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":1581,"volume":1307,"transactions":9,"vwap":2424},"2025-04-25",43.29,43.658,43.63,0.254,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":656,"transactions":9,"vwap":2429},"2025-04-24",42.97,43.376,1.046,2.47,{"date":2433,"open":1079,"high":1079,"low":2434,"close":2435,"change":2436,"percent_change":1630,"volume":624,"transactions":9,"vwap":2435},"2025-04-23",42.285,42.33,0.707,{"date":39,"open":2438,"high":2439,"low":35,"close":2440,"change":2441,"percent_change":2442,"volume":1012,"transactions":9,"vwap":2440},41.205,41.71,41.623,0.418,1.01,{"status":2444,"indices":2445,"watchlist":2483,"sectors":2504,"benchmarks":2553},"success",[2446,2452,2458,2464,2470,2476],{"symbol":2447,"name":2448,"price":2449,"change":2450,"pct_change":821,"is_up":11,"sparkline":2451,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2453,"name":2454,"price":2455,"change":2456,"pct_change":32,"is_up":11,"sparkline":2457,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2459,"name":2460,"price":2461,"change":2462,"pct_change":1862,"is_up":11,"sparkline":2463,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2465,"name":2466,"price":2467,"change":2468,"pct_change":499,"is_up":11,"sparkline":2469,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":2471,"name":2472,"price":2473,"change":2474,"pct_change":647,"is_up":11,"sparkline":2475,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":2477,"name":2478,"price":2479,"change":1998,"pct_change":2480,"is_up":2481,"sparkline":2482,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2484,2490,2497],{"symbol":2485,"name":2486,"price":2487,"change":2488,"pct_change":655,"is_up":11,"sparkline":2489,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2491,"name":2492,"price":2493,"change":2494,"pct_change":2495,"is_up":11,"sparkline":2496,"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":2498,"name":2499,"price":2500,"change":2501,"pct_change":2502,"is_up":11,"sparkline":2503,"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",[2505,2509,2513,2518,2522,2526,2531,2536,2540,2545,2549],{"name":2506,"etf":2507,"change":2442,"price":2508,"is_up":11},"Technology","XLK",199.81,{"name":2510,"etf":2511,"change":829,"price":2512,"is_up":11},"Financials","XLF",53.49,{"name":2514,"etf":2515,"change":2516,"price":2517,"is_up":2481},"Healthcare","XLV",-0.01,166.18,{"name":2519,"etf":2520,"change":623,"price":2521,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2523,"etf":2524,"change":2374,"price":2525,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2527,"etf":2528,"change":2529,"price":2530,"is_up":11},"Energy","XLE",0.4,62.95,{"name":2532,"etf":2533,"change":2534,"price":2535,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2537,"etf":2538,"change":2351,"price":2539,"is_up":11},"Materials","XLB",48.86,{"name":2541,"etf":2542,"change":2543,"price":2544,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":2546,"etf":2547,"change":734,"price":2548,"is_up":11},"Utilities","XLU",39.83,{"name":2550,"etf":2551,"change":855,"price":2552,"is_up":11},"Comm Services","XLC",110.32,[2554,2558,2562,2566],{"ticker":2555,"name":2556,"price":2557,"change":554,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2559,"name":2560,"price":2561,"change":2495,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2563,"name":2564,"price":2565,"change":1862,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2567,"name":2568,"price":2569,"change":647,"is_up":11},"IWM","iShares Russell 2000",281.52]