[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEK":3,"homepage-market-summary":29,"stock-historical-TEK":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEK","2026-10-08",{"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},"iShares Technology Opportunities Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2876,0.952096,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},40.6101,41.52,40.5,41.8163,-1.2062,-2.88,2564.610604,43.85,26.72,5049.951279170635,81.1,3987,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,41,48,55,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":37,"is_up":38,"sparkline":60,"date":40},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},22.63,6113,2231287.722351,77.26,"2025-04-28",[185,188,196,206,216,226,235,246,255,265,274,282,292,300,309,318,329,337,346,356,364,374,383,393,402,412,422,431,440,448,458,467,477,487,495,505,514,523,530,540,549,558,567,576,586,594,604,614,624,633,642,652,663,672,680,689,698,708,717,727,738,747,755,764,771,779,786,795,802,810,818,826,834,841,848,855,863,869,877,882,890,898,905,912,920,929,937,944,951,958,963,971,980,988,995,1002,1009,1017,1024,1032,1040,1047,1053,1060,1068,1075,1083,1090,1096,1102,1111,1117,1125,1133,1140,1145,1152,1161,1168,1176,1184,1192,1200,1208,1214,1220,1228,1235,1243,1251,1259,1266,1274,1280,1286,1292,1298,1307,1314,1321,1329,1337,1345,1353,1360,1366,1374,1381,1388,1394,1401,1409,1417,1426,1434,1443,1450,1458,1466,1474,1481,1488,1494,1503,1507,1513,1521,1528,1535,1542,1550,1557,1562,1568,1575,1582,1589,1596,1602,1608,1616,1623,1629,1637,1641,1648,1654,1662,1669,1675,1680,1686,1691,1697,1703,1708,1715,1718,1723,1728,1733,1738,1745,1751,1756,1763,1771,1779,1785,1791,1797,1805,1812,1819,1825,1831,1836,1843,1847,1852,1860,1866,1871,1876,1881,1885,1890,1896,1904,1910,1915,1924,1932,1938,1943,1948,1955,1962,1969,1975,1983,1992,1997,2004,2012,2018,2024,2031,2036,2040,2046,2052,2058,2064,2072,2077,2082,2087,2090,2094,2099,2105,2109,2116,2123,2130,2137,2143,2151,2156,2161,2168,2173,2179,2185,2191,2196,2200,2205,2210,2216,2223,2226,2232,2237,2245,2252,2260,2266,2271,2276,2280,2285,2290,2297,2303,2309,2317,2324,2329,2334,2340,2348,2352,2358,2361,2366,2372,2376,2382,2387,2393,2399,2404,2409,2416,2421,2427,2435,2440,2446,2452,2458,2465,2471,2478,2485,2490,2496,2502,2508,2514,2521,2526,2531,2537,2543,2548,2553,2561,2567,2572,2576,2584,2589,2596,2602,2609,2615,2621,2628,2634,2641,2647,2654,2661,2668,2674,2681,2688,2694,2701,2708,2713,2718],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},59,40.8881,{"date":40,"open":189,"high":20,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},41.56,41.48,-0.3468,-0.82,2762.403889,78,41.5538,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",42.29,42.38,42.1631,0.1788,0.43,1490.742687,76,42.3167,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",42,42.085,41.9843,0.2943,0.71,13852.204829,105,42.0059,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",41.79,41.525,41.69,0.97,2.38,1287.370139,56,41.6686,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":186,"vwap":234},"2026-10-01",40.63,40.72,40.54,0.17,0.42,2427.5849,40.6212,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",40.62,40.64,40.48,40.55,0.08,0.2,1446.9435,48,40.5994,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":116,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",40.58,40.285,40.47,0.77,3240.090341,75,40.4447,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",40.3,39.87,40.16,-0.466,-1.15,4364.6111,74,40.0799,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":186,"vwap":273},"2026-09-25",40.71,40.78,40.626,0.256,0.63,1424.5634,40.721,{"date":275,"open":276,"high":277,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":204,"vwap":281},"2026-09-24",39.93,40.37,-0.01,-0.02,2541.78091,40.1918,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":163,"volume":289,"transactions":290,"vwap":291},"2026-09-23",40.49,40.605,40.235,40.38,-0.55,2072.380313,71,40.434,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",40.93,0.4,0.99,298.0129,38,40.7304,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",39.75,40.53,1.32,3.37,2698.938894,92,40.0909,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",38.83,39.21,0.5306,1.37,913.7779,50,38.9255,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",38.61,38.75,38.6,38.6794,0.9211,2.44,2639.601233,60,38.6699,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",37.7583,0.3032,0.81,213.5069,36,37.9712,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":327,"vwap":345},"2026-09-15",37.77,37.44,37.4551,-0.2244,-0.6,3598.167116,37.6099,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":244,"vwap":355},"2026-09-14",37.39,37.8,37.23,37.6795,-1.0855,-2.8,2061.949349,37.4839,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":208,"vwap":363},"2026-09-11",38.95,38.765,0.377,0.98,2160.5729,38.8266,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",38.503,38.51,38.388,-0.8207,-2.09,1142.155829,64,38.504,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",39.185,39.2087,-0.0716,-0.18,6021.170335,61,39.196,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",39.458,39.47,39.280324,0.4627,1.19,3003.643056,67,39.4079,{"date":394,"open":395,"high":311,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":372,"vwap":401},"2026-09-04",38.68,38.62,38.8176,0.5463,1.43,2782.164133,38.717,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",38.25,38.3399,38.2713,0.5095,1.35,1225.8389,54,38.2376,{"date":413,"open":339,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",37.7899,37.67,37.7618,-0.1182,-0.31,1964.0939,49,37.7403,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":253,"vwap":430},"2026-09-01",38.12,37.85,37.88,-0.5806,-1.51,11981.9757,38.0285,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":327,"vwap":439},"2026-08-31",38.49,38.255,38.4606,0.0106,0.03,2845.911377,38.3803,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":410,"vwap":447},"2026-08-28",39.069,38.45,-0.4982,-1.28,2973.80851,38.9082,{"date":449,"open":450,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",38.8,38.9482,38.795,0.9682,2.55,2228.0453,62,38.8128,{"date":459,"open":460,"high":461,"low":349,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":410,"vwap":466},"2026-08-26",37.8144,38.04,37.98,0.2151,0.57,2616.4293,37.9866,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":314,"volume":474,"transactions":475,"vwap":476},"2026-08-25",37.75,37.87,37.695,37.7649,0.509,1244.5323,47,37.7482,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",37.72,37.11,37.2559,-0.8991,-2.36,8604.1703,86,37.4107,{"date":488,"open":433,"high":433,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":244,"vwap":494},"2026-08-21",37.93,38.155,0.1001,0.26,2682.8813,38.1737,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":456,"vwap":504},"2026-08-20",38.22,38.24,37.9406,38.0549,0.0573,0.15,4614.2203,38.0578,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":475,"vwap":513},"2026-08-19",38.16,37.9701,37.9976,-0.6396,-1.66,3025.3463,38.0021,{"date":515,"open":516,"high":516,"low":367,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",38.67,38.6372,-1.4791,-3.69,2709.7443,52,38.6334,{"date":524,"open":525,"high":239,"low":525,"close":526,"change":527,"percent_change":408,"volume":528,"transactions":391,"vwap":529},"2026-08-17",40,40.1163,0.5329,8464.550381,40.3082,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",39.96,39.46,39.5834,-0.1869,-0.47,3743.7773,63,39.544,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":212,"volume":547,"transactions":420,"vwap":548},"2026-08-13",39.7684,39.875,39.72,39.7703,0.2803,2959.312304,39.8454,{"date":550,"open":551,"high":552,"low":386,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":521,"vwap":557},"2026-08-12",39.5,39.609,39.49,1.0458,2.72,5187.3523,39.5552,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":502,"volume":564,"transactions":565,"vwap":566},"2026-08-11",38.69,38.29,38.4442,0.0557,4187.5233,41,38.3795,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":307,"vwap":575},"2026-08-10",38.54,38.3879,38.3885,-0.2066,-0.54,3528.683259,38.4598,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",38.5604,38.5951,38.5525,0.4912,1.29,1794.3723,58,38.5841,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":208,"vwap":593},"2026-08-06",38.19,38.1039,-0.3555,-0.92,834.6753,38.1313,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",38.6969,38.97,38.4594,-0.5304,-1.36,7349.826265,112,38.7105,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",38.43,39.07,38.9898,1.8705,5.04,8609.148419,94,38.8891,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",36.06,37.15,37.1193,0.6863,1.88,5373.557488,69,37.0006,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":582,"volume":631,"transactions":208,"vwap":632},"2026-07-31",36.5999,36.6399,35.935,36.433,0.4646,1613.172386,36.4239,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":525,"vwap":641},"2026-07-30",35.74,36.04,35.9684,2.4884,7.43,1758.9094,35.8665,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",34,34.85,33.48,-1.4385,-4.12,4150.9133,84,34.1094,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",34.5,35.0501,34.2152,34.9185,-1.1407,-3.16,6953.7691,82,34.7433,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":253,"vwap":671},"2026-07-27",37.09,35.59,36.0592,-0.6108,-1.67,3054.1521,35.8951,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":66,"percent_change":677,"volume":678,"transactions":290,"vwap":679},"2026-07-24",37.45,36.505,36.67,-3.4,5250.5751,37.1741,{"date":681,"open":462,"high":682,"low":683,"close":684,"change":685,"percent_change":261,"volume":686,"transactions":687,"vwap":688},"2026-07-23",38.1494,37.6492,37.96,-0.44,3951.423982,88,37.9664,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":685,"volume":695,"transactions":696,"vwap":697},"2026-07-22",38.095,38.6486,38.4,-0.17,8660.411442,137,38.4733,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",38.03,38.57,37.97,1.6046,4.34,5605.094068,90,38.3967,{"date":709,"open":710,"high":674,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",37.24,36.9654,0.0866,0.23,5806.447037,122,37.2057,{"date":718,"open":636,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",37.38,35.68,36.8788,-0.6012,-1.6,24139.1901,139,36.9508,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",37.5291,38.01,37.4,37.48,-1.3983,-3.6,3015.6881,80,37.5876,{"date":739,"open":551,"high":551,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-15",38.025,38.8783,-0.5011,-1.27,10933.4591,119,38.8958,{"date":748,"open":749,"high":553,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":391,"vwap":754},"2026-07-14",39.1,39.3794,1.0794,2.82,3385.795476,39.2669,{"date":756,"open":757,"high":757,"low":507,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",38.81,38.3,-1.725,-4.31,6749.9981,131,38.3699,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":573,"volume":770,"transactions":9,"vwap":768},"2026-07-10",39.61,40.135,40.025002,-0.217,14800,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",40.040001,40.345,40.242,1.056,2.69,2100,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",38.18,39.186,0.519,1.34,1300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",38.94,39.09,38.38,38.667,-1.754,-4.34,4200,{"date":796,"open":239,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",40.8,40.421,1.193,3.04,2600,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",41.080002,39.040001,39.228,-1.539,-3.78,5700,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",41.099998,41.425,40.767,-1.852,-4.35,3300,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",41.76,42.65,42.619,1.355,3.28,4800,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-06-29",39.9,41.264,39.88,0.921,2.28,2000,{"date":835,"open":836,"high":250,"low":837,"close":838,"change":839,"percent_change":370,"volume":840,"transactions":9,"vwap":838},"2026-06-26",39.95,39.905,40.343,-0.86,3400,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":794,"transactions":9,"vwap":845},"2026-06-25",42.24,40.96,41.203,0.722,1.78,{"date":849,"open":850,"high":142,"low":525,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",40.82,40.481,-0.109,-0.27,3500,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",40.61,41.2,40.59,-2.64,-6.11,3700,{"date":864,"open":24,"high":24,"low":865,"close":866,"change":867,"percent_change":868,"volume":794,"transactions":9,"vwap":866},"2026-06-22",43.13,43.23,0.021,0.05,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":872},"2026-06-18",42.86,43.209,42.78,1.903,4.61,8000,{"date":878,"open":879,"high":880,"low":881,"close":881,"change":72,"percent_change":231,"volume":785,"transactions":9,"vwap":881},"2026-06-17",41.92,42.11,41.306,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",42.225,42.6,41.236,-1.015,-2.4,9100,{"date":891,"open":218,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",42.26,41.74,42.251,1.935,4.8,6400,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-12",40.080002,40.316,0.156,0.39,300,{"date":906,"open":907,"high":908,"low":907,"close":259,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":259},"2026-06-11",38.7,40.18,2.13,5.6,5500,{"date":913,"open":914,"high":915,"low":298,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",38.37,39.042999,38.029999,-0.986,-2.53,6800,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-09",39.63,39.71,37.888,39.015999,-0.653,-1.65,6900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":126,"volume":936,"transactions":9,"vwap":934},"2026-06-08",40.0099983,40.13,39.43,39.669,1.143,9800,{"date":938,"open":19,"high":19,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",38.36,38.526,-3.439,-8.19,6100,{"date":945,"open":946,"high":843,"low":947,"close":948,"change":949,"percent_change":950,"volume":817,"transactions":9,"vwap":948},"2026-06-04",40.921,40.92,41.965,-0.852,-1.99,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":53,"volume":957,"transactions":9,"vwap":955},"2026-06-03",42.881,42.561,42.817,-0.286,2200,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":221,"volume":825,"transactions":9,"vwap":961},"2026-06-02",42.61,43.103,0.413,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":794,"transactions":9,"vwap":968},"2026-06-01",41.86,42.8,41.81,42.69,1.197,2.88,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-29",41.72,41.745,41.27,41.493,0.09,0.22,15500,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-28",40.555,41.555,41.403,0.638,1.57,3600,{"date":989,"open":990,"high":990,"low":19,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-27",40.83,40.765,-0.236,-0.58,5000,{"date":996,"open":238,"high":997,"low":238,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-26",41.029999,41.00099945,1.53,3.88,3800,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-22",39.85,39.471,-0.015,-0.04,6000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":987,"transactions":9,"vwap":1014},"2026-05-21",39.16,39.64,39.080002,39.486,0.641,1.65,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":957,"transactions":9,"vwap":1021},"2026-05-20",38.34,38.93,38.845,0.994,2.63,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":825,"transactions":9,"vwap":1029},"2026-05-19",37.74,38.080002,37.225,37.851,-0.456,-1.19,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-18",39.28,37.956,38.307,-0.803,-2.05,2700,{"date":1041,"open":321,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1001,"transactions":9,"vwap":1044},"2026-05-15",39.22,38.645,39.11,-1.069,-2.66,{"date":1048,"open":302,"high":1049,"low":302,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-14",40.179,0.427,1.07,7300,{"date":1054,"open":1055,"high":1056,"low":551,"close":1057,"change":1058,"percent_change":1059,"volume":1001,"transactions":9,"vwap":1057},"2026-05-13",39.595,39.89,39.752,0.898,2.31,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-12",39.060001,38.035,38.854,-0.878,-2.21,10700,{"date":1069,"open":1070,"high":828,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":778,"transactions":9,"vwap":1072},"2026-05-11",39.365,39.353,39.732,0.579,1.48,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1078},"2026-05-08",38.41,39.153,38.21,1.361,3.6,2300,{"date":1084,"open":1085,"high":1086,"low":469,"close":1087,"change":1088,"percent_change":1089,"volume":854,"transactions":9,"vwap":1087},"2026-05-07",38.049999,38.39,37.792,-0.38,-1,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1001,"transactions":9,"vwap":1093},"2026-05-06",37.81,38.172,1.277,3.46,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":831,"percent_change":1101,"volume":936,"transactions":9,"vwap":1100},"2026-05-05",36.53,37,36.895,2.56,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-04",36.099998,36.21,35.685,35.974,0.087,0.24,5200,{"date":1112,"open":1113,"high":335,"low":1113,"close":1114,"change":1115,"percent_change":176,"volume":1116,"transactions":9,"vwap":1114},"2026-05-01",35.71,35.887,0.357,8900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1120},"2026-04-30",35.3,35.53,34.755,0.75,2.16,5300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":978,"volume":1132,"transactions":9,"vwap":1130},"2026-04-29",34.61,34.895,34.56,34.78,0.076,5600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":817,"transactions":9,"vwap":1136},"2026-04-28",34.35,34.704,34.33,-0.877,-2.46,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":168,"volume":785,"transactions":9,"vwap":1143},"2026-04-27",35.32,35.581,0.041,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":799,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-24",35.029999,35.62,35.54,3.47,8200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-23",34.66,34.75,33.95,34.347,-0.432,-1.24,13000,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-22",34.44,34.779,1.072,3.18,1100,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-21",34.080002,34.109,33.707,-0.173,-0.51,12900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1052,"transactions":9,"vwap":1181},"2026-04-20",33.89,33.925,33.72,33.88,-0.164,-0.48,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":833,"transactions":9,"vwap":1189},"2026-04-17",33.93,34.060001,33.85,34.043999,0.572,1.71,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-16",33.15,33.49,33.472,0.318,0.96,8100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-04-15",32.87,33.154,32.79,0.34,1.04,4400,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1110,"transactions":9,"vwap":1211},"2026-04-14",32.48,32.814,0.775,2.42,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1052,"transactions":9,"vwap":1217},"2026-04-13",31.31,32.039001,0.535,1.7,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-10",31.35,31.62,31.504,0.319,1.02,1500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1234,"volume":1110,"transactions":9,"vwap":1231},"2026-04-09",30.97,31.185,30.88,0.157,0.51,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-08",31.11,30.76,31.028,1.664,5.67,10900,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-07",28.725,29.37,29.364,0.361,1.24,16100,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-06",29.07,28.9,29.0030003,0.187,0.65,4600,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-02",27.84,28.816,-0.065,-0.23,3900,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-01",28.63,29.14,28.881,0.726,2.58,3100,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1039,"transactions":9,"vwap":1277},"2026-03-31",27.15,28.155,1.343,5.01,{"date":1281,"open":1282,"high":1282,"low":25,"close":1283,"change":1284,"percent_change":1285,"volume":1008,"transactions":9,"vwap":1283},"2026-03-30",27.81,26.812,-0.687,-2.5,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":260,"percent_change":669,"volume":936,"transactions":9,"vwap":1291},"2026-03-27",27.83,27.89,27.465,27.499,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":957,"transactions":9,"vwap":1295},"2026-03-26",28.401,27.965,-1.301,-4.45,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-25",29.285,29.3,29.2,29.266,0.202,0.7,1200,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-24",29.075001,29.063999,-0.411,-1.39,600,{"date":1315,"open":1316,"high":1317,"low":1269,"close":1318,"change":1319,"percent_change":800,"volume":1320,"transactions":9,"vwap":1318},"2026-03-23",29.32,29.635,29.475,0.87,4900,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-20",29.44,28.55,28.605,-0.984,-3.33,5900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":464,"volume":1336,"transactions":9,"vwap":1334},"2026-03-19",29,29.61,28.98,29.589,0.169,28800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-18",29.62,29.73,29.42,-0.199,-0.67,3000,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-17",29.72,29.54,29.619,0.029,0.1,7400,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":801,"transactions":9,"vwap":1357},"2026-03-16",29.65,29.51,29.59,0.76,2.64,{"date":1361,"open":1323,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":897,"transactions":9,"vwap":1363},"2026-03-13",29.6,28.83,-0.278,-0.96,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-12",29.16,29.38,29.108,-0.807,-2.7,6500,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-11",29.825,29.915,0.221,0.74,900,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":168,"volume":1387,"transactions":9,"vwap":1385},"2026-03-10",30.066,30.07,29.694,0.036,1900,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":809,"transactions":9,"vwap":1391},"2026-03-09",28.52,29.658,0.795,2.75,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":888,"volume":1400,"transactions":9,"vwap":1398},"2026-03-06",29.08,29.31,28.863,-0.71,13700,{"date":1402,"open":1403,"high":1332,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-05",29.57,29.17,29.573,-0.201,-0.68,9000,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-04",29.49,29.99,29.774,0.594,2.04,12600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-03",29.049999,29.395,28.795,29.18,-1.095,-3.62,8300,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-02",29.53,30.31,30.275,0.032,0.11,3200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-27",30.14,30.35,30.1,30.243,-0.329,-1.08,1800,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1328,"transactions":9,"vwap":1447},"2026-02-26",31.07,30.18,30.572,-0.598,-1.92,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1387,"transactions":9,"vwap":1455},"2026-02-25",31.144,31.235,31.049999,31.17,0.589,1.93,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":854,"transactions":9,"vwap":1463},"2026-02-24",30.54,30.65,30.525,30.581,0.651,2.18,{"date":1467,"open":1468,"high":1412,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-23",29.98,29.76,29.93,-0.534,-1.75,1600,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1480,"volume":1227,"transactions":9,"vwap":1478},"2026-02-20",30.26,30.585,30.464,0.282,0.93,{"date":1482,"open":1483,"high":1476,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-19",29.94,30.182,-0.153,-0.5,2500,{"date":1489,"open":1436,"high":1490,"low":1436,"close":1491,"change":1492,"percent_change":1051,"volume":1493,"transactions":9,"vwap":1491},"2026-02-18",30.5,30.335,0.321,400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-17",29.91,30.27,29.56,30.014,-0.038,-0.13,7200,{"date":1504,"open":1468,"high":1505,"low":1468,"close":1506,"change":437,"percent_change":1351,"volume":1273,"transactions":9,"vwap":1506},"2026-02-13",30.345,30.052,{"date":1508,"open":1509,"high":1509,"low":1412,"close":1510,"change":1511,"percent_change":1512,"volume":876,"transactions":9,"vwap":1510},"2026-02-12",30.78,30.021999,-0.816,-2.65,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-11",30.96,30.655,30.838,0.238,0.78,11500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":111,"volume":840,"transactions":9,"vwap":1526},"2026-02-10",30.71,30.83,30.59,30.6,-0.12,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":862,"transactions":9,"vwap":1532},"2026-02-09",29.97,30.79,30.72,0.724,2.41,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":896,"volume":994,"transactions":9,"vwap":1540},"2026-02-06",29.525,30,29.4,29.996,1.375,{"date":1543,"open":1544,"high":1269,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-05",28.81,28.6,28.621,-0.437,-1.5,9200,{"date":1551,"open":1552,"high":1302,"low":1546,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-04",29.19,29.058001,-1.042,-3.46,7100,{"date":1558,"open":1559,"high":1559,"low":1347,"close":1438,"change":1560,"percent_change":1472,"volume":1561,"transactions":9,"vwap":1438},"2026-02-03",30.47,-0.537,40600,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1431,"percent_change":1351,"volume":1567,"transactions":9,"vwap":1566},"2026-02-02",30.4,30.84,30.637,2400,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":854,"transactions":9,"vwap":1572},"2026-01-30",31.09,30.481,30.605,-0.63,-2.02,{"date":1576,"open":1577,"high":1578,"low":1559,"close":1453,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1453},"2026-01-29",30.922,31.24,-0.41,-1.3,21100,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":408,"volume":1588,"transactions":9,"vwap":1585},"2026-01-28",31.64,31.645,31.498,0.421,1400,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":840,"transactions":9,"vwap":1593},"2026-01-27",30.98,31.255,31.224,0.613,2,{"date":1597,"open":1598,"high":1523,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1132,"transactions":9,"vwap":1599},"2026-01-26",30.41,30.611,0.138,0.45,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":713,"volume":1442,"transactions":9,"vwap":1606},"2026-01-23",30.323,30.609,30.473,0.071,{"date":1609,"open":1610,"high":1611,"low":1429,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-22",30.43,30.51,30.402,0.254,0.84,2800,{"date":1617,"open":1530,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":840,"transactions":9,"vwap":1620},"2026-01-21",30.239,29.83,30.148,0.348,1.17,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":1089,"percent_change":1628,"volume":936,"transactions":9,"vwap":1627},"2026-01-20",30.059999,30.24,29.8,-3.25,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1601,"volume":1636,"transactions":9,"vwap":1634},"2026-01-16",30.86,30.87,30.754,30.8,0.139,25600,{"date":1638,"open":1230,"high":1230,"low":1639,"close":1639,"change":1640,"percent_change":333,"volume":1306,"transactions":9,"vwap":1639},"2026-01-15",30.661,0.246,{"date":1642,"open":1564,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1306,"transactions":9,"vwap":1645},"2026-01-14",30.46,30.233,30.415,-0.482,-1.56,{"date":1649,"open":1631,"high":1650,"low":1651,"close":1652,"change":279,"percent_change":1653,"volume":794,"transactions":9,"vwap":1652},"2026-01-13",31.096001,30.82,30.897,-0.06,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-12",30.55,31.02,30.917,0.241,0.79,19100,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1167,"transactions":9,"vwap":1666},"2026-01-09",30.53,30.734,30.676,0.456,1.51,{"date":1670,"open":1671,"high":1671,"low":1438,"close":1672,"change":1673,"percent_change":1674,"volume":778,"transactions":9,"vwap":1672},"2026-01-08",30.64,30.22,-0.505,-1.64,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":173,"volume":801,"transactions":9,"vwap":1678},"2026-01-07",30.865,30.725,-0.008,{"date":1681,"open":1682,"high":1531,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1567,"transactions":9,"vwap":1683},"2026-01-06",30.69,30.733,0.207,0.68,{"date":1687,"open":1526,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":88,"volume":833,"transactions":9,"vwap":1689},"2026-01-05",30.616,30.526,0.338,{"date":1692,"open":1693,"high":1626,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":957,"transactions":9,"vwap":1694},"2026-01-02",30.155,30.188,0.186,0.62,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":904,"transactions":9,"vwap":1700},"2025-12-31",30.2,30.0020008,-0.262,-0.87,{"date":1704,"open":1705,"high":1437,"low":1705,"close":1706,"change":1707,"percent_change":279,"volume":801,"transactions":9,"vwap":1706},"2025-12-30",30.202,30.264,-0.006,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1497,"change":146,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1497},"2025-12-29",30.229,30.28,30.15,-0.62,1700,{"date":1716,"open":1598,"high":1664,"low":1598,"close":1643,"change":168,"percent_change":295,"volume":1717,"transactions":9,"vwap":1643},"2025-12-26",700,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1108,"percent_change":1722,"volume":1493,"transactions":9,"vwap":1721},"2025-12-24",30.292,30.34,0.29,{"date":1724,"open":1412,"high":1725,"low":1412,"close":1726,"change":1727,"percent_change":141,"volume":994,"transactions":9,"vwap":1726},"2025-12-23",30.299,30.253,0.208,{"date":1729,"open":1730,"high":1730,"low":1538,"close":1731,"change":1613,"percent_change":1732,"volume":1433,"transactions":9,"vwap":1731},"2025-12-22",30.21,30.045,0.85,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":1465,"volume":840,"transactions":9,"vwap":1736},"2025-12-19",29.699,29.791,0.637,{"date":1739,"open":1740,"high":1300,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":897,"transactions":9,"vwap":1742},"2025-12-18",29.225,29.01,29.154,0.587,2.05,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1273,"transactions":9,"vwap":1748},"2025-12-17",29.406,28.567,-0.869,-2.95,{"date":1752,"open":1368,"high":1753,"low":1368,"close":1753,"change":1754,"percent_change":1755,"volume":1306,"transactions":9,"vwap":1753},"2025-12-16",29.436,-0.359,-1.2,{"date":1757,"open":1438,"high":1438,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-15",29.79,29.795,-0.335,-1.11,6700,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-12",30.565,30.059,30.13,-1.158,-3.7,7500,{"date":1772,"open":1773,"high":1216,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-11",30.932,30.74,31.288,-0.266,-0.84,10300,{"date":1780,"open":1216,"high":1781,"low":1782,"close":1781,"change":1783,"percent_change":1784,"volume":1615,"transactions":9,"vwap":1781},"2025-12-10",31.554,31.175,0.089,0.28,{"date":1786,"open":1216,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":202,"volume":1714,"transactions":9,"vwap":1789},"2025-12-09",31.529,31.29,31.465,0.136,{"date":1792,"open":1592,"high":1793,"low":1592,"close":1794,"change":1795,"percent_change":1796,"volume":957,"transactions":9,"vwap":1794},"2025-12-08",31.38,31.329,0.173,0.56,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":151,"volume":1804,"transactions":9,"vwap":1802},"2025-12-05",31.25,31.33,31.073999,31.156,0.225,5100,{"date":1806,"open":1807,"high":1808,"low":1634,"close":1809,"change":1810,"percent_change":1811,"volume":1567,"transactions":9,"vwap":1809},"2025-12-04",30.81,30.955,30.931,0.005,0.02,{"date":1813,"open":1814,"high":1515,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":854,"transactions":9,"vwap":1816},"2025-12-03",30.68,30.67,30.926,0.147,0.48,{"date":1820,"open":1821,"high":1821,"low":1238,"close":1822,"change":1823,"percent_change":1824,"volume":177,"transactions":9,"vwap":1822},"2025-12-02",31.035999,30.779,0.267,0.88,{"date":1826,"open":1827,"high":1814,"low":1437,"close":1828,"change":1829,"percent_change":1830,"volume":943,"transactions":9,"vwap":1828},"2025-12-01",30.39,30.512,-0.238,-0.77,{"date":1832,"open":1814,"high":1833,"low":1834,"close":1833,"change":1835,"percent_change":1696,"volume":928,"transactions":9,"vwap":1833},"2025-11-28",30.75,30.604,0.19,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1842,"volume":833,"transactions":9,"vwap":1840},"2025-11-26",30.42,30.62,30.56,0.491,1.63,{"date":1844,"open":1845,"high":1767,"low":1302,"close":1846,"change":1811,"percent_change":72,"volume":794,"transactions":9,"vwap":1846},"2025-11-25",29.7,30.069,{"date":1848,"open":1403,"high":1849,"low":1403,"close":1849,"change":1850,"percent_change":1851,"volume":1714,"transactions":9,"vwap":1849},"2025-11-24",30.049,1.076,3.71,{"date":1853,"open":1331,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-21",29.379,28.38,28.973,-0.237,-0.81,10800,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1750,"volume":994,"transactions":9,"vwap":1864},"2025-11-20",30.902,29.205,29.21,-0.887,{"date":1867,"open":1868,"high":1598,"low":1868,"close":1869,"change":1870,"percent_change":296,"volume":825,"transactions":9,"vwap":1869},"2025-11-19",29.81,30.097,0.296,{"date":1872,"open":1470,"high":1538,"low":1428,"close":1873,"change":1874,"percent_change":1875,"volume":1804,"transactions":9,"vwap":1873},"2025-11-18",29.801,-0.438,-1.45,{"date":1877,"open":1878,"high":1525,"low":1384,"close":1618,"change":1879,"percent_change":1880,"volume":794,"transactions":9,"vwap":1618},"2025-11-17",30.342,-0.375,-1.22,{"date":1882,"open":1883,"high":1634,"low":1883,"close":1884,"change":1783,"percent_change":1722,"volume":1001,"transactions":9,"vwap":1884},"2025-11-14",29.71,30.614,{"date":1886,"open":1887,"high":1887,"low":1505,"close":1462,"change":1888,"percent_change":1889,"volume":943,"transactions":9,"vwap":1462},"2025-11-13",30.94,-0.993,-3.15,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1174,"volume":817,"transactions":9,"vwap":1894},"2025-11-12",31.717,31.411,31.518,-0.16,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-11",31.84,31.43,31.678,-0.353,-1.1,4500,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1082,"transactions":9,"vwap":1907},"2025-11-10",31.885,32.030998,0.918,2.95,{"date":1911,"open":1815,"high":1912,"low":1671,"close":1912,"change":1913,"percent_change":1914,"volume":1442,"transactions":9,"vwap":1912},"2025-11-07",31.113,-0.251,-0.8,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-06",31.295,31.49,31.251,31.364,-0.769,-2.39,4700,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-05",31.9,32.37,32.133,0.046,0.14,18200,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1265,"transactions":9,"vwap":1935},"2025-11-04",32.76,32.087002,-1.028,-3.1,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":977,"volume":862,"transactions":9,"vwap":1941},"2025-11-03",33.38,33.115,0.031,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1835,"volume":1923,"transactions":9,"vwap":1946},"2025-10-31",33.5,33.084,0.064,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":95,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-30",33.51,32.972,33.02,-2.19,14000,{"date":1956,"open":1957,"high":1958,"low":1950,"close":1959,"change":1960,"percent_change":1961,"volume":1110,"transactions":9,"vwap":1959},"2025-10-29",33.74,33.82,33.76,0.514,1.55,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":304,"volume":987,"transactions":9,"vwap":1967},"2025-10-28",33.119,33.329,32.982,33.246,0.434,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":994,"transactions":9,"vwap":1972},"2025-10-27",32.62,32.812,0.688,2.14,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1306,"transactions":9,"vwap":1980},"2025-10-24",32.099998,32.17,32.040001,32.124,0.513,1.62,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-23",31.523,31.7,31.46,31.611,0.467,1.5,12500,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1452,"change":1996,"percent_change":1312,"volume":1352,"transactions":9,"vwap":1452},"2025-10-22",31.397,30.811,-0.439,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1088,"volume":1804,"transactions":9,"vwap":2002},"2025-10-21",31.604,31.63,31.51,31.583,-0.119,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1258,"transactions":9,"vwap":2009},"2025-10-20",31.61,31.785,31.55,31.702,0.355,1.13,{"date":2013,"open":1570,"high":2014,"low":2015,"close":2014,"change":2016,"percent_change":146,"volume":2017,"transactions":9,"vwap":2014},"2025-10-17",31.347,31.014999,-0.059,800,{"date":2019,"open":1900,"high":2020,"low":1793,"close":2021,"change":2022,"percent_change":1835,"volume":2023,"transactions":9,"vwap":2021},"2025-10-16",31.715,31.406,0.061,2900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1226,"volume":1714,"transactions":9,"vwap":2029},"2025-10-15",31.458,31.635,31.12,31.345,0.315,{"date":2032,"open":2033,"high":1222,"low":2034,"close":2034,"change":2035,"percent_change":1038,"volume":833,"transactions":9,"vwap":2034},"2025-10-14",31.23,31.030001,-0.648,{"date":2037,"open":2001,"high":1900,"low":1222,"close":1900,"change":2038,"percent_change":2039,"volume":778,"transactions":9,"vwap":1900},"2025-10-13",0.92,2.99,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":648,"volume":2045,"transactions":9,"vwap":2043},"2025-10-10",32.14,30.758,-1.322,4300,{"date":2047,"open":1977,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":978,"volume":778,"transactions":9,"vwap":2050},"2025-10-09",32.16,31.981,32.080002,0.069,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1344,"transactions":9,"vwap":2055},"2025-10-08",31.668,32.011002,0.568,1.81,{"date":2059,"open":1788,"high":2060,"low":1788,"close":2061,"change":2062,"percent_change":2063,"volume":817,"transactions":9,"vwap":2061},"2025-10-07",31.48,31.443,-0.303,-0.95,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-06",31.8,31.919,31.746,0.436,1.39,9400,{"date":2073,"open":2074,"high":2075,"low":1216,"close":1216,"change":1527,"percent_change":1088,"volume":2076,"transactions":9,"vwap":1216},"2025-10-03",31.6,31.638,10400,{"date":2078,"open":2079,"high":2079,"low":2080,"close":1899,"change":2081,"percent_change":464,"volume":809,"transactions":9,"vwap":1899},"2025-10-02",31.58,31.365,0.177,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":1305,"volume":1352,"transactions":9,"vwap":2085},"2025-10-01",30.89,31.253,0.217,{"date":2088,"open":2089,"high":1821,"low":1651,"close":1821,"change":1783,"percent_change":1722,"volume":1052,"transactions":9,"vwap":1821},"2025-09-30",30.85,{"date":2091,"open":1570,"high":1570,"low":2092,"close":2092,"change":2093,"percent_change":151,"volume":987,"transactions":9,"vwap":2092},"2025-09-29",30.947,0.224,{"date":2095,"open":1461,"high":2096,"low":2097,"close":2096,"change":173,"percent_change":2098,"volume":1132,"transactions":9,"vwap":2096},"2025-09-26",30.723,30.465,-0.1,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":1343,"volume":1207,"transactions":9,"vwap":2103},"2025-09-25",30.37,30.859,30.753,-0.207,{"date":2106,"open":1788,"high":1788,"low":1634,"close":1515,"change":2107,"percent_change":1174,"volume":2108,"transactions":9,"vwap":1515},"2025-09-24",-0.159,13300,{"date":2110,"open":1794,"high":2029,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-09-23",31.040001,31.119,-0.356,-1.13,4100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2038,"volume":2071,"transactions":9,"vwap":2121},"2025-09-22",31.15,31.497,31.1,31.475,0.288,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-19",31,31.187,0.253,0.82,8500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":928,"transactions":9,"vwap":2134},"2025-09-18",31.01,31.079,30.934,0.414,1.36,{"date":2138,"open":1839,"high":1839,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":1762,"transactions":9,"vwap":2140},"2025-09-17",30.32,30.52,-0.214,-0.7,{"date":2144,"open":2145,"high":2146,"low":2147,"close":1665,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1665},"2025-09-16",30.781,30.785,30.61,-0.045,-0.15,9500,{"date":2152,"open":2153,"high":1531,"low":1839,"close":1822,"change":2154,"percent_change":361,"volume":2155,"transactions":9,"vwap":1822},"2025-09-15",30.66,0.298,7600,{"date":2157,"open":2140,"high":2140,"low":2158,"close":1571,"change":2159,"percent_change":2160,"volume":1039,"transactions":9,"vwap":1571},"2025-09-12",30.45,-0.035,-0.11,{"date":2162,"open":2163,"high":1774,"low":1559,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-11",30.58,30.516,0.048,0.16,10000,{"date":2169,"open":1838,"high":1523,"low":2170,"close":2171,"change":251,"percent_change":2172,"volume":1487,"transactions":9,"vwap":2171},"2025-09-10",30.405,30.468,2.59,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":2178,"percent_change":131,"volume":2023,"transactions":9,"vwap":2176},"2025-09-09",29.575,29.698,29.55,0.097,{"date":2180,"open":2181,"high":2181,"low":1403,"close":2182,"change":2183,"percent_change":2184,"volume":1473,"transactions":9,"vwap":2182},"2025-09-08",29.706,29.601,0.379,1.3,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1685,"volume":833,"transactions":9,"vwap":2189},"2025-09-05",29.39,29.12,29.222,0.197,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2195,"percent_change":106,"volume":1306,"transactions":9,"vwap":2194},"2025-09-04",28.935,29.025,0.255,{"date":2197,"open":2198,"high":2199,"low":1546,"close":2199,"change":231,"percent_change":136,"volume":2115,"transactions":9,"vwap":2199},"2025-09-03",28.662,28.77,{"date":2201,"open":2202,"high":1545,"low":2202,"close":1545,"change":2203,"percent_change":2204,"volume":1258,"transactions":9,"vwap":1545},"2025-09-02",28.24,-0.296,-1.02,{"date":2206,"open":1331,"high":1331,"low":2207,"close":2208,"change":2209,"percent_change":1038,"volume":817,"transactions":9,"vwap":2208},"2025-08-29",28.827,28.896,-0.604,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":986,"volume":1273,"transactions":9,"vwap":2214},"2025-08-28",29.13,29.52,29.5,0.457,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":202,"volume":2115,"transactions":9,"vwap":2221},"2025-08-27",28.996,29.072001,28.972,29.042999,0.123,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2178,"percent_change":1205,"volume":904,"transactions":9,"vwap":2225},"2025-08-26",28.92,{"date":2227,"open":1544,"high":2228,"low":1544,"close":2229,"change":2230,"percent_change":2231,"volume":1344,"transactions":9,"vwap":2229},"2025-08-25",28.94,28.823,0.004,0.01,{"date":2233,"open":2202,"high":2234,"low":2202,"close":2235,"change":1667,"percent_change":2236,"volume":1258,"transactions":9,"vwap":2235},"2025-08-22",28.895,28.819,1.61,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1762,"transactions":9,"vwap":2242},"2025-08-21",28.409,28.58,28.283,28.363,-0.147,-0.52,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1199,"transactions":9,"vwap":2249},"2025-08-20",28.64,28,28.51,-0.176,-0.61,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-08-19",28.924,28.67,28.686,-0.664,-2.26,6600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":2265,"percent_change":1930,"volume":1352,"transactions":9,"vwap":2263},"2025-08-18",29.27,29.35,29.24,0.042,{"date":2267,"open":1301,"high":1369,"low":2268,"close":2269,"change":2270,"percent_change":1007,"volume":994,"transactions":9,"vwap":2269},"2025-08-15",29.211,29.308,-0.012,{"date":2272,"open":1246,"high":1341,"low":2264,"close":1316,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1316},"2025-08-14",-0.299,-1.01,93900,{"date":2277,"open":1758,"high":1758,"low":2278,"close":1349,"change":868,"percent_change":231,"volume":2279,"transactions":9,"vwap":1349},"2025-08-13",29.321,286500,{"date":2281,"open":1246,"high":2282,"low":1246,"close":2282,"change":2283,"percent_change":2284,"volume":1567,"transactions":9,"vwap":2282},"2025-08-12",29.569,0.359,1.23,{"date":2286,"open":2287,"high":1369,"low":2287,"close":1864,"change":2288,"percent_change":2289,"volume":833,"transactions":9,"vwap":1864},"2025-08-11",29.165,-0.069,-0.24,{"date":2291,"open":2292,"high":1316,"low":2293,"close":2294,"change":2295,"percent_change":1205,"volume":2296,"transactions":9,"vwap":2294},"2025-08-08",29.29,29.247,29.279,0.099,25900,{"date":2298,"open":2299,"high":2299,"low":2300,"close":1422,"change":2301,"percent_change":903,"volume":2302,"transactions":9,"vwap":1422},"2025-08-07",29.422,28.985,0.114,11600,{"date":2304,"open":2305,"high":1253,"low":2306,"close":2307,"change":1690,"percent_change":2308,"volume":943,"transactions":9,"vwap":2307},"2025-08-06",28.86,28.78,29.066,1.18,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-08-05",28.97,28.65,28.728,-0.332,-1.14,24400,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-08-04",28.71,29.059999,0.667,2.35,5800,{"date":2325,"open":2319,"high":2319,"low":2326,"close":2327,"change":2328,"percent_change":1953,"volume":2071,"transactions":9,"vwap":2327},"2025-08-01",28.23,28.393,-0.637,{"date":2330,"open":1403,"high":1403,"low":2331,"close":2331,"change":2332,"percent_change":1930,"volume":2333,"transactions":9,"vwap":2331},"2025-07-31",29.030001,0.04,20100,{"date":2335,"open":2336,"high":1419,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":1039,"transactions":9,"vwap":2337},"2025-07-30",28.85,28.99,0.133,0.46,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":1227,"transactions":9,"vwap":2345},"2025-07-29",28.87,28.88,28.82,28.857,-0.019,-0.07,{"date":2349,"open":2344,"high":2350,"low":2344,"close":2350,"change":2351,"percent_change":131,"volume":862,"transactions":9,"vwap":2350},"2025-07-28",28.876,0.096,{"date":2353,"open":2354,"high":2342,"low":2355,"close":2306,"change":2356,"percent_change":242,"volume":2357,"transactions":9,"vwap":2306},"2025-07-25",28.8,28.76,0.058,7900,{"date":2359,"open":2249,"high":2336,"low":2249,"close":2360,"change":2086,"percent_change":1358,"volume":1408,"transactions":9,"vwap":2360},"2025-07-24",28.722,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":2166,"percent_change":1796,"volume":1306,"transactions":9,"vwap":2364},"2025-07-23",28.45,28.505,28.28,{"date":2367,"open":2368,"high":2369,"low":1277,"close":2370,"change":1879,"percent_change":2371,"volume":854,"transactions":9,"vwap":2370},"2025-07-22",28.29,28.42,28.345,-1.31,{"date":2373,"open":2374,"high":1363,"low":2374,"close":2374,"change":2222,"percent_change":202,"volume":2375,"transactions":9,"vwap":2374},"2025-07-21",28.72,7800,{"date":2377,"open":2378,"high":2378,"low":1390,"close":2379,"change":2380,"percent_change":2381,"volume":177,"transactions":9,"vwap":2379},"2025-07-18",28.635,28.597,-0.098,-0.34,{"date":2383,"open":1390,"high":2384,"low":1390,"close":2385,"change":2122,"percent_change":2386,"volume":1207,"transactions":9,"vwap":2385},"2025-07-17",28.74,28.695,1.01,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2390,"change":2392,"percent_change":231,"volume":1258,"transactions":9,"vwap":2390},"2025-07-16",28.247,28.407,28.2,0.047,{"date":2394,"open":2369,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":1051,"volume":1923,"transactions":9,"vwap":2397},"2025-07-15",28.44,28.351,28.36,0.299,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2351,"percent_change":1205,"volume":1714,"transactions":9,"vwap":2403},"2025-07-14",27.93,28.084999,28.061001,{"date":2405,"open":2406,"high":2406,"low":2407,"close":1295,"change":2408,"percent_change":343,"volume":1328,"transactions":9,"vwap":1295},"2025-07-11",28.11,27.94,-0.169,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":1273,"transactions":9,"vwap":2413},"2025-07-10",28.47,28.13,28.134,-0.206,-0.73,{"date":2417,"open":2418,"high":1855,"low":2391,"close":2419,"change":2420,"percent_change":1226,"volume":1433,"transactions":9,"vwap":2419},"2025-07-09",28.21,28.34,0.286,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":437,"volume":1273,"transactions":9,"vwap":2425},"2025-07-08",28.18,28.01,28.054001,0.008,{"date":2428,"open":2412,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-07-07",28.149,27.991,28.046,-0.194,-0.69,6300,{"date":2436,"open":2424,"high":2437,"low":2424,"close":2202,"change":2438,"percent_change":2136,"volume":2439,"transactions":9,"vwap":2202},"2025-07-03",28.27,0.38,21000,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":2444,"percent_change":1305,"volume":2445,"transactions":9,"vwap":2443},"2025-07-02",27.65,27.86,0.194,10600,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1472,"volume":928,"transactions":9,"vwap":2450},"2025-07-01",28.07,27.47,27.666,-0.494,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2455,"change":2457,"percent_change":221,"volume":854,"transactions":9,"vwap":2455},"2025-06-30",28.059999,28.16,28.049999,0.271,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":232,"volume":1859,"transactions":9,"vwap":2463},"2025-06-27",27.97,27.999,27.791,27.889,0.118,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":1227,"transactions":9,"vwap":2468},"2025-06-26",27.579,27.771,0.301,1.1,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2449,"change":2476,"percent_change":2477,"volume":1265,"transactions":9,"vwap":2449},"2025-06-25",27.48,27.55,27.43,0.179,0.66,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2481,"change":2483,"percent_change":2484,"volume":1717,"transactions":9,"vwap":2481},"2025-06-24",27.124,27.291,27.12,0.541,2.02,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2283,"percent_change":2136,"volume":1549,"transactions":9,"vwap":2489},"2025-06-23",26.44,26.79,26.75,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2494,"change":1829,"percent_change":2495,"volume":957,"transactions":9,"vwap":2494},"2025-06-20",26.66,26.666,26.391,-0.89,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2500,"change":2501,"percent_change":1007,"volume":2129,"transactions":9,"vwap":2500},"2025-06-18",26.65,26.76,26.629,-0.011,{"date":2503,"open":2489,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":288,"volume":957,"transactions":9,"vwap":2506},"2025-06-17",26.81,26.611,26.64,-0.148,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":295,"percent_change":2513,"volume":1717,"transactions":9,"vwap":2512},"2025-06-16",26.71,26.831,26.788,1.52,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-06-13",26.615,26.388,-0.376,-1.4,200,{"date":2522,"open":2523,"high":2504,"low":2524,"close":2524,"change":2525,"percent_change":251,"volume":785,"transactions":9,"vwap":2524},"2025-06-12",26.789,26.764,0.204,{"date":2527,"open":2498,"high":2528,"low":2529,"close":2529,"change":2530,"percent_change":2231,"volume":1442,"transactions":9,"vwap":2529},"2025-06-11",26.74,26.56,0.002,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2265,"percent_change":2166,"volume":2023,"transactions":9,"vwap":2536},"2025-06-10",26.47,26.6,26.39,26.558,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2540,"change":2541,"percent_change":2542,"volume":1167,"transactions":9,"vwap":2540},"2025-06-09",26.63,26.516,-0.022,-0.08,{"date":2544,"open":2545,"high":2534,"low":2546,"close":2546,"change":2547,"percent_change":1818,"volume":1717,"transactions":9,"vwap":2546},"2025-06-06",26.59,26.538,0.127,{"date":2549,"open":2487,"high":2550,"low":2551,"close":2552,"change":1007,"percent_change":2149,"volume":2045,"transactions":9,"vwap":2552},"2025-06-05",26.695,26.41,26.411,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":794,"transactions":9,"vwap":2558},"2025-06-04",26.4,26.51,26.36,26.451,0.211,0.8,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":2566,"percent_change":106,"volume":1167,"transactions":9,"vwap":2565},"2025-06-03",26.192,26.26,26.24,0.231,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":1479,"percent_change":2470,"volume":1615,"transactions":9,"vwap":2571},"2025-06-02",25.68,26.01,26.0090008,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2575,"change":1006,"percent_change":1653,"volume":1167,"transactions":9,"vwap":2575},"2025-05-30",25.67,25.727,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":957,"transactions":9,"vwap":2581},"2025-05-29",25.75,25.875,25.7,25.742,0.053,0.21,{"date":2585,"open":2578,"high":2586,"low":2587,"close":2587,"change":2588,"percent_change":1895,"volume":1001,"transactions":9,"vwap":2587},"2025-05-28",25.81,25.689,-0.041,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":2594,"percent_change":2595,"volume":2302,"transactions":9,"vwap":2593},"2025-05-27",25.5,25.77,25.73,0.521,2.07,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2141,"percent_change":1777,"volume":1615,"transactions":9,"vwap":2601},"2025-05-23",25.205,25.3,25.182,25.209,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":2607,"percent_change":2608,"volume":1380,"transactions":9,"vwap":2606},"2025-05-22",25.4,25.58,25.423,0.146,0.58,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2613,"change":2614,"percent_change":163,"volume":1258,"transactions":9,"vwap":2613},"2025-05-21",25.52,25.74,25.277,-0.343,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2618,"change":2619,"percent_change":694,"volume":2620,"transactions":9,"vwap":2618},"2025-05-20",25.51,25.62,-0.044,4000,{"date":2622,"open":2623,"high":2580,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-05-19",25.49,25.664,0.033,0.13,11800,{"date":2629,"open":2618,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":502,"volume":1433,"transactions":9,"vwap":2632},"2025-05-16",25.65,25.6,25.631,0.038,{"date":2635,"open":2636,"high":2618,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":1473,"transactions":9,"vwap":2638},"2025-05-15",25.55,25.54,25.593,-0.076,-0.3,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1519,"volume":1567,"transactions":9,"vwap":2645},"2025-05-14",25.684,25.57,25.669,0.199,{"date":2648,"open":2649,"high":2605,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-05-13",25.25,25.47,0.523,2.1,5400,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2657,"change":2659,"percent_change":2660,"volume":1903,"transactions":9,"vwap":2657},"2025-05-12",24.84,24.947,24.65,0.9,3.74,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":37,"volume":2045,"transactions":9,"vwap":2666},"2025-05-09",24.18,24.19,23.94,24.047001,-0.052,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2672,"change":2673,"percent_change":1660,"volume":177,"transactions":9,"vwap":2672},"2025-05-08",24.106,24.27,24.099001,0.188,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2677,"change":2679,"percent_change":2680,"volume":1714,"transactions":9,"vwap":2677},"2025-05-07",23.73,23.911,23.666,0.145,0.61,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2686,"percent_change":2687,"volume":1473,"transactions":9,"vwap":2685},"2025-05-06",23.56,23.85,23.766,-0.087,-0.36,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2692,"change":2693,"percent_change":685,"volume":1373,"transactions":9,"vwap":2692},"2025-05-05",23.95,24,23.853,-0.106,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":2700,"volume":2023,"transactions":9,"vwap":2698},"2025-05-02",23.84,24.09,23.959,0.433,1.84,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2705,"change":2706,"percent_change":2707,"volume":2115,"transactions":9,"vwap":2705},"2025-05-01",23.62,23.785,23.526,0.451,1.95,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2711,"change":2530,"percent_change":2231,"volume":1714,"transactions":9,"vwap":2711},"2025-04-30",22.94,23.075001,22.738,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2716,"change":2717,"percent_change":212,"volume":1493,"transactions":9,"vwap":2716},"2025-04-29",22.81,23.073,0.163,{"date":183,"open":2719,"high":2719,"low":179,"close":2720,"change":2347,"percent_change":2640,"volume":957,"transactions":9,"vwap":2720},22.98,22.91]