[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEKX":3,"homepage-market-summary":30,"stock-historical-TEKX":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEKX","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},"SSGA Active Trust State Street Galaxy Transformative Tech Accelerators ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2292,0.141101,"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},59.25,59.495,59.57,58.41,61.6183,-2.3683,-3.84,1291.8678,77.28,38.317,3084.9223933214284,53.7,522,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},22.44,2291,836300.443117,156.58,"2025-04-28",[186,189,197,206,216,227,235,243,254,263,272,283,294,303,312,321,332,342,351,361,370,379,388,399,407,416,426,435,444,453,464,472,482,491,502,511,521,529,538,548,558,567,576,585,595,603,612,622,632,641,652,661,671,681,691,700,709,720,730,740,751,761,770,778,786,795,801,809,817,825,833,841,848,857,865,873,880,886,895,902,909,917,924,933,941,950,959,967,975,984,992,1000,1008,1016,1024,1031,1040,1046,1055,1064,1072,1081,1087,1094,1101,1109,1118,1126,1133,1140,1146,1152,1159,1165,1172,1180,1186,1193,1200,1207,1213,1221,1229,1236,1243,1251,1259,1266,1274,1281,1287,1294,1300,1304,1309,1315,1320,1327,1335,1342,1350,1355,1359,1364,1372,1376,1383,1390,1396,1401,1410,1415,1422,1430,1436,1444,1451,1459,1467,1474,1480,1487,1493,1500,1506,1514,1519,1527,1535,1541,1548,1556,1565,1569,1575,1581,1588,1595,1603,1609,1616,1624,1632,1639,1644,1649,1656,1661,1666,1672,1680,1689,1695,1701,1706,1711,1717,1723,1728,1733,1739,1746,1750,1755,1761,1767,1772,1779,1784,1791,1797,1802,1808,1814,1821,1826,1831,1836,1842,1848,1853,1858,1864,1870,1877,1883,1887,1892,1898,1903,1908,1913,1920,1926,1930,1936,1940,1944,1949,1955,1963,1968,1975,1980,1986,1992,1996,2000,2004,2010,2016,2020,2025,2029,2034,2039,2044,2049,2052,2060,2065,2072,2077,2081,2086,2091,2097,2103,2108,2114,2119,2123,2128,2133,2137,2143,2148,2152,2158,2163,2168,2172,2178,2184,2189,2195,2199,2203,2209,2215,2219,2224,2230,2237,2240,2245,2249,2253,2258,2263,2268,2273,2281,2286,2291,2297,2303,2308,2313,2318,2322,2328,2332,2339,2345,2351,2356,2361,2369,2374,2380,2386,2393,2399,2405,2409,2414,2419,2424,2428,2435,2441,2446,2450,2454,2458,2463,2467,2472,2477,2482,2486,2489,2493,2498,2503,2507,2514,2519,2523,2528,2532,2538,2544,2549,2555,2561,2565,2569,2573,2578,2585,2590,2595,2600],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},92,59.2319,{"date":41,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},61.7,60.9601,-1.8705,-2.95,2399.051,89,61.4222,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",63.98,63.4888,0.1407,0.22,1068.377,62,63.7532,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",64.22,63.27,63.3481,-0.7509,-1.17,2839.116731,116,63.6697,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",64.15,65.66,63.52,64.099,1.269,2.02,2598.52053,84,64.0639,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":195,"vwap":234},"2026-10-01",61.88,62.83,-0.3315,-0.52,1211.004865,62.1565,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",63.1615,-1.2072,-1.88,198.702642,57,63.9884,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",65.135,65.1508,64.32,64.3687,-0.1613,-0.25,13920.4653,120,64.479,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",65.62,64.53,-2.1474,-3.22,2844.9369,91,65.1699,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":261,"vwap":271},"2026-09-25",67.91,66.14,66.6774,-0.8345,-1.24,4238.8709,66.742,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",67.3,68.205,67.26,67.5119,-1.4931,-2.16,6711.9247,150,67.7246,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",69.35,69.8,69,69.005,-0.6706,-0.96,4086.9734,128,69.2879,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",69.04,69.6756,1.1616,1.7,3352.4154,126,69.4933,{"date":304,"open":305,"high":287,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",68.24,68.514,1.1845,1.76,1814.1683,94,68.6621,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":195,"vwap":320},"2026-09-18",65.53,67.38,67.3295,3.1707,4.94,1953.8121,66.519,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",64.08,64.35,63.2,64.1588,2.491,4.04,1043.6947,46,64.0559,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",61.01,61.9901,61.6678,1.45,2.41,654.4397,50,61.5536,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",61.61,60.2178,-1.5692,-2.54,1528.473013,78,60.5293,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",61.11,62.255,61.787,-2.2555,-3.52,1559.4987,72,61.9911,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",64.75,64.0425,1.4628,2.34,4987.8287,88,64.5688,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",63.635,62.5797,-2.4268,-3.73,2218.7527,67,63.3278,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":225,"vwap":387},"2026-09-09",65.63,64.88,65.0065,-1.4774,-2.22,1804.161868,65.2987,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",65.39,67.5,65.375,66.4839,2.1019,3.26,15582.309673,148,66.7939,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":204,"vwap":406},"2026-09-04",63.42,64.382,1.1305,1.79,1492.50792,63.8479,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",60.33,63.2515,4.2865,7.27,2662.2977,96,62.4657,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",58.805,58.965,58.7201,0.2793,0.48,1484.4747,125,58.8066,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",58.64,58.6857,-1.9097,-3.15,3243.672094,86,58.7328,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":195,"vwap":443},"2026-08-31",60.215,60.5954,59.76,0.0054,0.01,2931.9627,60.0955,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",62.94,60.59,-3.7848,-5.88,3619.7167,90,61.1489,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",64.93,64.95,64.21,64.3748,1.7221,2.75,5211.8087,85,64.343,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",62.6527,-1.182,-1.85,520.4107,60,63.0286,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",61.67,63.95,63.8347,2.4896,4.06,13507.6877,144,63.4523,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":368,"vwap":490},"2026-08-24",61.57,62.235,61.3451,-0.9398,-1.51,3049.709823,61.5918,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",62.41,62.48,62.03,62.2849,-0.8207,-1.3,2939.0699,87,62.3561,{"date":503,"open":504,"high":505,"low":506,"close":505,"change":507,"percent_change":508,"volume":509,"transactions":261,"vwap":510},"2026-08-20",62.23,63.1056,61.62,1.5106,2.45,6108.6619,61.9177,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":214,"vwap":520},"2026-08-19",61.69,62.24,60.15,61.595,-0.0918,-0.15,7151.7675,61.52,{"date":522,"open":247,"high":247,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",61.6868,-4.1771,-6.34,7672.9849,134,62.9034,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":500,"vwap":537},"2026-08-17",64.82,66.36,65.8639,1.2614,1.95,6791.5889,65.5673,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",63.7796,64.64,64.6025,0.8566,1.34,2461.318038,80,64.1193,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",65.475,65.755,63.7459,-1.4698,-2.25,2908.3195,81,64.3832,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",67.08,65.2157,1.3853,2.17,3625.524707,98,66.0431,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":462,"vwap":575},"2026-08-11",64.02,63.72,63.8304,0.5441,0.86,1556.3345,64,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":565,"vwap":584},"2026-08-10",64.025,64.2399,63.2863,-1.7156,-2.64,2595.0864,63.8441,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",65.4401,64.2109,65.0019,-0.1981,-0.3,3259.3195,93,64.9816,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":310,"vwap":602},"2026-08-06",66.655,65.2,-1.0442,-1.58,4821.250323,65.9993,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":593,"vwap":611},"2026-08-05",68.85,68.8501,66.2442,-1.1611,-1.72,3766.843351,67.6045,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",66.61,67.8795,67.4053,0.8057,1.21,4099.8886,101,67.4967,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",63.54,66.5996,63.45,2.7291,4.27,8243.306801,142,65.5137,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",65.57,63.8705,-1.0445,-1.61,2283.9466,71,64.944,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",64.935,65.31,64.89,64.915,7.65,13.36,4927.1466,74,64.9241,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":261,"vwap":660},"2026-07-29",61.3517,57.12,57.265,-4.6359,-7.49,2969.5556,58.9974,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":357,"volume":668,"transactions":669,"vwap":670},"2026-07-28",62.85,62.855,60.39,61.9009,-2.2583,12376.424261,122,61.8127,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",63.165,64.1592,63.08,-1.2716,-1.94,2710.7596,97,63.7076,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",67.94,68,65.4308,-3.0634,-4.47,3325.9216,124,66.4351,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":620,"vwap":699},"2026-07-23",69.465,68.33,68.4942,0.2177,0.32,5276.7616,68.7749,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":225,"vwap":708},"2026-07-22",67.835,68.37,68.2765,0.749,1.11,3037.2176,68.2359,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",66.81,68.045,66.805,67.5275,2.6576,4.1,3734.24925,106,67.5544,{"date":721,"open":722,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",65.22,65.3087,64.8699,1.3348,2.1,2195.6696,75,65.1833,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":546,"vwap":739},"2026-07-17",62.71,64.49,62.55,63.5351,-0.5252,-0.82,3186.4916,63.5043,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",65.1,65.11,63.85,64.0603,-1.7684,-2.69,4673.604227,95,64.4522,{"date":752,"open":377,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",67.01,65.585,65.8287,-0.4438,-0.67,8259.216,113,66.1339,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":546,"vwap":769},"2026-07-14",66.27,66.34,66.2725,1.2831,1.97,1201.7049,66.2593,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",64.9894,-1.3826,-2.08,306.8939,53,65.379,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",67.31,66.134,66.372,-0.689,-1.03,3100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",66.683,67.53,66.68,67.060997,1.238,1.88,9500,{"date":796,"open":797,"high":797,"low":645,"close":798,"change":799,"percent_change":202,"volume":800,"transactions":9,"vwap":798},"2026-07-08",66.080002,65.823,0.145,4900,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",66.72,65.6,65.678,-2.127,-3.14,2300,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",67.34,67.89,67.805,0.952,1.42,3900,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",68.965,66.815,66.853,-1.305,-1.91,1500,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",68.49,68.915,68.158,-2.029,-2.89,7900,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-06-30",69.58,70.187,69.089996,0.46,0.66,5300,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":142,"volume":847,"transactions":9,"vwap":845},"2026-06-29",70.26,68.029999,69.727,0.476,8500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",68.099998,69.37,67.565,69.251,0.124,0.18,3800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":697,"volume":864,"transactions":9,"vwap":862},"2026-06-25",70.131,70.23,69.080002,69.127,0.221,2800,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",70.16,68.105,68.906,-1.505,-2.14,7100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":871,"volume":856,"transactions":9,"vwap":878},"2026-06-23",69.36,70.855,69.010002,70.411,-1.543,{"date":881,"open":25,"high":25,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",71.954,0.164,0.23,6300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",71.67,71.86,70.67,71.79,1.961,2.81,5900,{"date":896,"open":843,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",71.16,69.829,0.061,0.09,3300,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":808,"transactions":9,"vwap":906},"2026-06-16",70,70.54,69.768,-0.194,-0.28,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",70.45,69.7,69.962,1.677,2.46,15200,{"date":918,"open":919,"high":287,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",67.78,68.285,0.806,1.19,3500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",66.23,67.48,65.222,67.479,3.074,4.77,4100,{"date":934,"open":935,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",65.36,66.96,64.405,-1.56,-2.36,3200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",68.13,68.62,64.925,65.965,-0.99,-1.48,7200,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",66.735,67.395,66.38,66.955,1.55,2.37,4300,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",68.010002,64.435,65.405,-4.691,-6.69,18100,{"date":968,"open":969,"high":970,"low":827,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",68.81,70.5,70.096001,-0.644,-0.91,6200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",71.3,71.445,70.41,70.74,-0.419,-0.59,12600,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",70.8,71.73,71.159,0.075,0.11,16500,{"date":993,"open":904,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",71.535,68.56,71.084,2.36,3.43,10900,{"date":1001,"open":1002,"high":861,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",68.12,66.74,68.724,1.104,1.63,11600,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",66.37,67.95,67.62,1.077,1.62,2900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1019},"2026-05-27",65.47,66.543,64.080002,0.908,1.38,5400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":808,"transactions":9,"vwap":1027},"2026-05-26",65.040001,65.635,64.895,2.73,4.34,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-22",62.925,63.59,62.395,62.905,0.375,0.6,8400,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":932,"transactions":9,"vwap":1043},"2026-05-21",61,62.53,1.735,2.85,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",59.99,61.27,59.81,60.795,1.797,3.05,1600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",58.45,59.42,58,58.998,-0.555,-0.93,9000,{"date":1065,"open":1066,"high":1067,"low":20,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-18",60.42,60.43,59.553,-1.183,-1.95,8100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",60.74,61.029999,60.24,60.736,-1.684,-2.7,4600,{"date":1082,"open":1042,"high":1083,"low":1042,"close":1084,"change":1085,"percent_change":1086,"volume":1071,"transactions":9,"vwap":1084},"2026-05-14",62.58,62.42,1.703,2.8,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":767,"volume":840,"transactions":9,"vwap":1092},"2026-05-13",60.02,60.86,59.535,60.717,1.175,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":637,"volume":785,"transactions":9,"vwap":1099},"2026-05-12",59.48,59.84,58.88,59.542,-0.975,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",58.13,61.33,60.517,1.667,2.83,10300,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-08",58.49,59,57.715,58.85,0.814,1.4,6600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":901,"transactions":9,"vwap":1123},"2026-05-07",58.61,58.68,57.7,58.035999,-0.36,-0.62,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-06",56.68,58.396,3.27,5.93,5500,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-05",53.25,55.126,2.754,5.26,7400,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":793,"volume":1145,"transactions":9,"vwap":1143},"2026-05-04",51.78,52.372,0.967,700,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1038,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-01",52.23,51.405,1.18,2200,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-30",49.84,50.805,1.527,3.1,1100,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":488,"volume":940,"transactions":9,"vwap":1163},"2026-04-29",50.3,48.86,49.278,-0.753,{"date":1166,"open":1167,"high":1168,"low":340,"close":1169,"change":1170,"percent_change":1171,"volume":872,"transactions":9,"vwap":1169},"2026-04-28",50.099998,50.13,50.030998,-2.089,-4.01,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-27",52.35,51.91,52.12,-0.298,-0.57,800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":544,"volume":923,"transactions":9,"vwap":1184},"2026-04-24",52.53,53.02,52.418,0.692,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":290,"volume":1015,"transactions":9,"vwap":1191},"2026-04-23",52.28,53.0099983,51.66,51.726,-0.499,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-22",52.014999,52.225,2.201,4.4,300,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-21",50.545,50.023998,-1.157,-2.26,500,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":697,"volume":1145,"transactions":9,"vwap":1211},"2026-04-20",50.885,51.21,51.181,0.165,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1216},"2026-04-17",50.24,51.015999,49.9,1.974,4.03,8700,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-16",49.66,48.725,49.042,-0.524,-1.06,4400,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":112,"volume":1235,"transactions":9,"vwap":1233},"2026-04-15",49.63,48.89,49.566,-0.192,8200,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1219,"volume":1242,"transactions":9,"vwap":1240},"2026-04-14",48.69,49.905,49.758,1.929,5000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1246},"2026-04-13",45.86,47.829,45.79,1.709,3.71,8300,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-10",46.115,46.45,46.12,0.14,0.3,1400,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-09",45.29,45.98,0.532,1.17,1900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1269},"2026-04-08",45.058998,45.448,45.0099983,2.927,6.88,1300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":824,"transactions":9,"vwap":1277},"2026-04-07",42.080002,42.521,41.83,0.617,1.47,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":815,"volume":824,"transactions":9,"vwap":1285},"2026-04-06",41.32,42.07,41.904,0.586,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":1292,"percent_change":1293,"volume":1206,"transactions":9,"vwap":1290},"2026-04-02",39.64,41.318,39.54,0.231,0.56,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-01",41.087002,0.866,2.15,100,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":931,"volume":1299,"transactions":9,"vwap":1302},"2026-03-31",40.221,1.832,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1199,"transactions":9,"vwap":1306},"2026-03-30",38.389,-1.723,-4.3,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-27",40.112,-1.433,-3.45,200,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1314,"transactions":9,"vwap":1317},"2026-03-26",41.545,-2.343,-5.34,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1258,"transactions":9,"vwap":1324},"2026-03-25",44.41,43.77,43.888,0.853,1.98,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-24",42.89,43.060001,43.035,-0.305,-0.7,400,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1273,"transactions":9,"vwap":1339},"2026-03-23",42.58,43.42,43.34,1.696,4.07,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1242,"transactions":9,"vwap":1347},"2026-03-20",42.35,42.61,41.060001,41.644,-1.778,-4.09,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1314,"transactions":9,"vwap":1352},"2026-03-19",43.422,0.172,0.4,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":938,"volume":1314,"transactions":9,"vwap":1357},"2026-03-18",43.25,-0.687,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":1299,"transactions":9,"vwap":1361},"2026-03-17",43.937,0.336,0.77,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1145,"transactions":9,"vwap":1369},"2026-03-16",43.58,43.64,43.54,43.601,0.91,2.13,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":973,"volume":1299,"transactions":9,"vwap":1374},"2026-03-13",42.691,-0.394,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1381,"percent_change":1382,"volume":1258,"transactions":9,"vwap":1379},"2026-03-12",42.71,43.084999,42.43,-0.88,-2,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-11",43.83,43.965,0.592,1.36,2500,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1334,"transactions":9,"vwap":1393},"2026-03-10",43.6,43.373,0.083,0.19,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":1199,"transactions":9,"vwap":1398},"2026-03-09",43.29,0.645,1.51,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-06",43.21,43.22,42.13,42.645,-1.62,-3.66,7600,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":347,"volume":1206,"transactions":9,"vwap":1413},"2026-03-05",44.76,44.265,-1.153,{"date":1416,"open":1270,"high":1417,"low":1270,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-04",45.68,45.418,1.957,4.5,2600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":949,"transactions":9,"vwap":1427},"2026-03-03",44,44.145,42.97,43.461,-2.086,-4.58,{"date":1431,"open":1432,"high":1245,"low":1433,"close":1433,"change":1353,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-02",45.723,45.547,0.38,600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":785,"transactions":9,"vwap":1441},"2026-02-27",45.76,45.78,44.735,45.375,-1.128,-2.43,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1447,"change":1449,"percent_change":1450,"volume":1158,"transactions":9,"vwap":1447},"2026-02-26",46.362,46.503,46.34,-0.269,-0.58,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":923,"transactions":9,"vwap":1456},"2026-02-25",46.48,47.060001,46.477,46.772,0.795,1.73,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1151,"transactions":9,"vwap":1464},"2026-02-24",43.87,46.0099983,43.81,45.977,1.716,3.88,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-23",44.485,44.261,-0.607,-1.35,900,{"date":1475,"open":1476,"high":1439,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1421,"transactions":9,"vwap":1477},"2026-02-20",45.15,44.868,-0.503,-1.11,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":1486,"volume":1258,"transactions":9,"vwap":1483},"2026-02-19",44.080002,45.371,44.070999,0.55,1.23,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":107,"volume":816,"transactions":9,"vwap":1491},"2026-02-18",44.69,45.55,44.821,0.396,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1273,"transactions":9,"vwap":1497},"2026-02-17",44.55,44.075001,44.425,-0.642,-1.42,{"date":1501,"open":1502,"high":1247,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1228,"transactions":9,"vwap":1503},"2026-02-13",44.559,45.067001,0.782,1.77,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-12",45.66,44.029999,44.285,-0.846,-1.87,2100,{"date":1515,"open":1497,"high":1516,"low":1497,"close":1516,"change":1517,"percent_change":1518,"volume":901,"transactions":9,"vwap":1516},"2026-02-11",45.131,0.505,1.13,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-10",44.77,45.58,44.626,-0.148,-0.33,2400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1054,"transactions":9,"vwap":1532},"2026-02-09",44.72,44.89,44.68,44.774,1.516,3.5,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1145,"transactions":9,"vwap":1538},"2026-02-06",41.2,43.258,3.307,8.28,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":856,"transactions":9,"vwap":1545},"2026-02-05",41.675,42.21,39.951,-2.325,-5.5,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":864,"transactions":9,"vwap":1553},"2026-02-04",42.33,42.55,41.385,42.276,-2.405,-5.38,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-03",44.74,45.060001,44.31,44.681,0.416,0.94,2000,{"date":1566,"open":1413,"high":1413,"low":1413,"close":1413,"change":1567,"percent_change":1568,"volume":1314,"transactions":9,"vwap":1413},"2026-02-02",-0.01,-0.02,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1265,"transactions":9,"vwap":1572},"2026-01-30",45.7,44.275,-1.6,-3.49,{"date":1576,"open":1531,"high":1577,"low":1531,"close":1578,"change":1579,"percent_change":1580,"volume":1145,"transactions":9,"vwap":1578},"2026-01-29",45.99,45.875,-0.695,-1.49,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1242,"transactions":9,"vwap":1585},"2026-01-28",46.72,46.33,46.57,0.115,0.25,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-27",45.025002,46.455,1.49,3.31,3400,{"date":1596,"open":1597,"high":1598,"low":1530,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-26",45.56,45.6,44.965,-0.71,-1.55,4800,{"date":1604,"open":1605,"high":1448,"low":1605,"close":1606,"change":1607,"percent_change":706,"volume":1608,"transactions":9,"vwap":1606},"2026-01-23",45.35,45.675,0.503,3000,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1526,"transactions":9,"vwap":1613},"2026-01-22",46.080002,45.12,45.172,-0.025,-0.06,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":901,"transactions":9,"vwap":1621},"2026-01-21",45.83,46.11,44.71,45.197,-0.075,-0.17,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-20",46.68,45.09,45.272,-1.407,-3.01,9200,{"date":1633,"open":1522,"high":1634,"low":1522,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-16",46.687,46.679,1.719,3.82,11800,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1299,"transactions":9,"vwap":1641},"2026-01-15",44.96,0.131,0.29,{"date":1645,"open":1530,"high":1530,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":1199,"transactions":9,"vwap":1646},"2026-01-14",44.829,-0.116,-0.26,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1654,"percent_change":1655,"volume":824,"transactions":9,"vwap":1652},"2026-01-13",44.73,44.945,44.64,0.614,1.39,{"date":1657,"open":1482,"high":1658,"low":1482,"close":1658,"change":1659,"percent_change":1660,"volume":808,"transactions":9,"vwap":1658},"2026-01-12",44.331,1.214,2.82,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1458,"volume":1435,"transactions":9,"vwap":1664},"2026-01-09",43.28,43.117,0.735,{"date":1667,"open":1380,"high":1380,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":940,"transactions":9,"vwap":1669},"2026-01-08",41.92,42.382,-0.207,-0.49,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-07",42.9,43.09,42.589,-0.719,-1.66,4700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-06",43.0099983,43.4,42.875,43.308,0.458,1.07,1200,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1130,"volume":1054,"transactions":9,"vwap":1693},"2026-01-05",42.69,43,42.85,1.357,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1179,"transactions":9,"vwap":1698},"2026-01-02",40,41.493,2.215,5.64,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":54,"volume":1435,"transactions":9,"vwap":1704},"2025-12-31",39.8,39.278,-0.262,{"date":1707,"open":1708,"high":1709,"low":1291,"close":1291,"change":1710,"percent_change":1499,"volume":1513,"transactions":9,"vwap":1291},"2025-12-30",40.060001,40.07,-0.569,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1206,"transactions":9,"vwap":1714},"2025-12-29",40.33,40.109,-0.532,-1.31,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":1206,"transactions":9,"vwap":1720},"2025-12-26",41.13,40.641,-0.636,-1.54,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":884,"percent_change":1293,"volume":1206,"transactions":9,"vwap":1727},"2025-12-24",41.26,41.335,41.277,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1299,"transactions":9,"vwap":1730},"2025-12-23",41.047001,-0.334,-0.81,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":1334,"transactions":9,"vwap":1736},"2025-12-22",41.63,41.381,0.533,1.3,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":178,"transactions":9,"vwap":1743},"2025-12-19",40.4,40.97,40.848,1.57,4,{"date":1747,"open":1704,"high":1704,"low":1704,"close":1704,"change":1748,"percent_change":1749,"volume":1314,"transactions":9,"vwap":1704},"2025-12-18",0.961,2.51,{"date":1751,"open":1752,"high":1752,"low":26,"close":26,"change":1753,"percent_change":1754,"volume":1435,"transactions":9,"vwap":26},"2025-12-17",40.178,-1.461,-3.67,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":1332,"percent_change":1760,"volume":1334,"transactions":9,"vwap":1758},"2025-12-16",39.14,39.778,39.060001,-0.76,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1678,"percent_change":1766,"volume":1206,"transactions":9,"vwap":1765},"2025-12-15",40.335,40.37,40.083,-3.98,{"date":1768,"open":1769,"high":1344,"low":1770,"close":1770,"change":1512,"percent_change":1771,"volume":901,"transactions":9,"vwap":1770},"2025-12-12",41.95,41.743,-4.29,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":1778,"volume":178,"transactions":9,"vwap":1775},"2025-12-11",42.86,43.613,42.76,0.263,0.61,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1299,"transactions":9,"vwap":1781},"2025-12-10",43.35,0.034,0.08,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":178,"transactions":9,"vwap":1788},"2025-12-09",43.19,43.442,43.316,0.351,0.82,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":799,"percent_change":1796,"volume":1199,"transactions":9,"vwap":1794},"2025-12-08",42.93,42.965,42.675,0.34,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1299,"transactions":9,"vwap":1799},"2025-12-05",42.82,-0.493,-1.14,{"date":1803,"open":1683,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1435,"transactions":9,"vwap":1805},"2025-12-04",43.45,43.313,0.699,1.64,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1314,"transactions":9,"vwap":1811},"2025-12-03",42.4,42.614,0.851,2.04,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1473,"transactions":9,"vwap":1818},"2025-12-02",42.94,42.995,41.763,-0.772,-1.81,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":1334,"transactions":9,"vwap":1823},"2025-12-01",42.535,-1.069,-2.45,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":1314,"transactions":9,"vwap":1828},"2025-11-28",43.604,1.436,3.41,{"date":1832,"open":1668,"high":1833,"low":1668,"close":1834,"change":1835,"percent_change":1053,"volume":824,"transactions":9,"vwap":1834},"2025-11-26",42.46,42.168,1.248,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1145,"transactions":9,"vwap":1839},"2025-11-25",40.029999,40.92,0.318,0.78,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1145,"transactions":9,"vwap":1845},"2025-11-24",39.09,40.602,2.085,5.41,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":1299,"transactions":9,"vwap":1850},"2025-11-21",38.517,-0.033,-0.09,{"date":1854,"open":148,"high":1719,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1145,"transactions":9,"vwap":1855},"2025-11-20",38.55,-1.259,-3.16,{"date":1859,"open":1860,"high":1860,"low":1291,"close":1861,"change":1862,"percent_change":1863,"volume":1435,"transactions":9,"vwap":1861},"2025-11-19",40.435,39.809,-0.057,-0.14,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1334,"transactions":9,"vwap":1867},"2025-11-18",40.0099983,39.866,0.05,0.13,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1435,"transactions":9,"vwap":1874},"2025-11-17",40.02,39.61,39.816,-0.491,-1.22,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":900,"volume":1179,"transactions":9,"vwap":1881},"2025-11-14",41.02,41.11,40.307,0.036,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":774,"percent_change":1886,"volume":1314,"transactions":9,"vwap":1885},"2025-11-13",40.271,-4.91,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":1299,"transactions":9,"vwap":1889},"2025-11-12",42.351,-0.395,-0.92,{"date":1893,"open":1337,"high":1894,"low":1337,"close":1895,"change":1896,"percent_change":1897,"volume":824,"transactions":9,"vwap":1895},"2025-11-11",42.77,42.746,-1.052,-2.4,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1314,"transactions":9,"vwap":1900},"2025-11-10",43.798,0.475,1.1,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1314,"transactions":9,"vwap":1905},"2025-11-07",43.323,0.074,0.17,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":1334,"transactions":9,"vwap":1910},"2025-11-06",43.249,-1.135,-2.56,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1458,"volume":1258,"transactions":9,"vwap":1918},"2025-11-05",44.27,44.49,44.099998,44.384,0.755,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1206,"transactions":9,"vwap":1923},"2025-11-04",43.95,43.629,-1.491,-3.3,{"date":1927,"open":1612,"high":1612,"low":1612,"close":1612,"change":1928,"percent_change":1929,"volume":1299,"transactions":9,"vwap":1612},"2025-11-03",0.611,1.37,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":1334,"transactions":9,"vwap":1933},"2025-10-31",44.844,44.509,0.288,0.65,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1722,"volume":1299,"transactions":9,"vwap":1938},"2025-10-30",44.221,-0.691,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1518,"volume":1299,"transactions":9,"vwap":1942},"2025-10-29",44.912,0.5,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1314,"transactions":9,"vwap":1946},"2025-10-28",44.412,-0.45,-1,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1199,"transactions":9,"vwap":1952},"2025-10-27",44.683,44.862,0.739,1.67,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1334,"transactions":9,"vwap":1960},"2025-10-24",44.02,44.17,43.99,44.123,1.16,2.7,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1299,"transactions":9,"vwap":1965},"2025-10-23",42.963,1.197,2.87,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":856,"transactions":9,"vwap":1972},"2025-10-22",42,41.16,41.766,-1.64,-3.78,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":1314,"transactions":9,"vwap":1977},"2025-10-21",43.406,-0.471,-1.07,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1179,"transactions":9,"vwap":1983},"2025-10-20",43.84,43.877,0.612,1.41,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1179,"transactions":9,"vwap":1989},"2025-10-17",42.67,43.265,-0.337,-0.77,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":375,"volume":1299,"transactions":9,"vwap":1994},"2025-10-16",43.602,-1.688,{"date":1997,"open":1261,"high":1261,"low":1261,"close":1261,"change":1998,"percent_change":1999,"volume":1299,"transactions":9,"vwap":1261},"2025-10-15",1.113,2.52,{"date":2001,"open":1653,"high":1529,"low":2002,"close":2002,"change":2003,"percent_change":855,"volume":1179,"transactions":9,"vwap":2002},"2025-10-14",44.177,0.078,{"date":2005,"open":2006,"high":2007,"low":1323,"close":2007,"change":2008,"percent_change":2009,"volume":1334,"transactions":9,"vwap":2007},"2025-10-13",43.943,44.098999,1.906,4.52,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":1199,"transactions":9,"vwap":2013},"2025-10-10",42.66,42.193,-1.035,-2.39,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":74,"volume":1314,"transactions":9,"vwap":2018},"2025-10-09",43.228,0.203,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":1314,"transactions":9,"vwap":2022},"2025-10-08",43.025002,1.216,2.91,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":102,"volume":1299,"transactions":9,"vwap":2027},"2025-10-07",41.809,-0.764,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":1199,"transactions":9,"vwap":2031},"2025-10-06",42.573,1.065,2.57,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":990,"volume":1199,"transactions":9,"vwap":2037},"2025-10-03",41.78,41.508,0.045,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":1299,"transactions":9,"vwap":2041},"2025-10-02",41.463,0.506,1.24,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":1299,"transactions":9,"vwap":2046},"2025-10-01",40.957,0.516,1.28,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":117,"percent_change":1363,"volume":1314,"transactions":9,"vwap":2051},"2025-09-30",40.441,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":1158,"transactions":9,"vwap":2057},"2025-09-29",39.93,40.14,39.79,40.131,0.895,2.28,{"date":2061,"open":1844,"high":2062,"low":2063,"close":2062,"change":899,"percent_change":2064,"volume":1334,"transactions":9,"vwap":2062},"2025-09-26",39.236,38.618,0.16,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":178,"transactions":9,"vwap":2069},"2025-09-25",39.3,38.96,39.175,-0.87,-2.17,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":1299,"transactions":9,"vwap":2074},"2025-09-24",40.044998,0.097,0.24,{"date":2078,"open":143,"high":143,"low":2079,"close":2079,"change":2080,"percent_change":102,"volume":1334,"transactions":9,"vwap":2079},"2025-09-23",39.948,-0.728,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":1458,"volume":1314,"transactions":9,"vwap":2084},"2025-09-22",40.535,40.676,0.693,{"date":2087,"open":1838,"high":1838,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":1299,"transactions":9,"vwap":2088},"2025-09-19",39.983,-0.053,-0.13,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":1334,"transactions":9,"vwap":2094},"2025-09-18",40.049999,40.035999,0.678,1.72,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1199,"transactions":9,"vwap":2100},"2025-09-17",39.19,39.358,0.316,0.81,{"date":2104,"open":2105,"high":1759,"low":2105,"close":2106,"change":2107,"percent_change":956,"volume":1473,"transactions":9,"vwap":2106},"2025-09-16",38.44,39.042,0.595,{"date":2109,"open":2105,"high":2110,"low":2111,"close":2112,"change":1748,"percent_change":2113,"volume":1054,"transactions":9,"vwap":2112},"2025-09-15",38.45,38.417,38.447,2.56,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":1299,"transactions":9,"vwap":2116},"2025-09-12",37.486,0.53,1.43,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":1292,"percent_change":2122,"volume":1299,"transactions":9,"vwap":2121},"2025-09-11",36.956,0.63,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":1198,"volume":1314,"transactions":9,"vwap":2126},"2025-09-10",36.57,36.725,1.548,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":1299,"transactions":9,"vwap":2130},"2025-09-09",35.177,1.448,4.29,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":1778,"volume":1314,"transactions":9,"vwap":2135},"2025-09-08",33.729,0.205,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":1334,"transactions":9,"vwap":2140},"2025-09-05",33.91,33.524,0.051,0.15,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":2146,"percent_change":2147,"volume":1299,"transactions":9,"vwap":2145},"2025-09-04",33.473,-0.206,-0.61,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2151,"percent_change":54,"volume":1314,"transactions":9,"vwap":2150},"2025-09-03",33.679,-0.223,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":1314,"transactions":9,"vwap":2155},"2025-09-02",33.77,33.902,0.142,0.42,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":1299,"transactions":9,"vwap":2160},"2025-08-29",33.76,-0.105,-0.31,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":1199,"transactions":9,"vwap":2165},"2025-08-28",33.865,0.301,0.9,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":1256,"volume":1299,"transactions":9,"vwap":2170},"2025-08-27",33.564,0.047,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1299,"transactions":9,"vwap":2175},"2025-08-26",32.71,33.517,0.731,2.23,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":1199,"transactions":9,"vwap":2181},"2025-08-25",32.99,32.786,-0.039,-0.12,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":1314,"transactions":9,"vwap":2186},"2025-08-22",32.825,0.798,2.49,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":1179,"transactions":9,"vwap":2192},"2025-08-21",31.92,32.027,-0.349,-1.08,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":1567,"volume":1299,"transactions":9,"vwap":2197},"2025-08-20",32.376,-0.003,{"date":2200,"open":2201,"high":2201,"low":2201,"close":2201,"change":1600,"percent_change":2202,"volume":1299,"transactions":9,"vwap":2201},"2025-08-19",32.379,-2.15,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":1334,"transactions":9,"vwap":2206},"2025-08-18",33.029999,33.089001,0.786,2.43,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":1334,"transactions":9,"vwap":2212},"2025-08-15",32.6,32.303,-0.281,-0.86,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":73,"percent_change":202,"volume":1314,"transactions":9,"vwap":2218},"2025-08-14",32.24,32.584,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":1192,"percent_change":488,"volume":1334,"transactions":9,"vwap":2222},"2025-08-13",32.38,32.514,32.32,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":1199,"transactions":9,"vwap":2227},"2025-08-12",32.69,33.013,0.646,2,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":1473,"transactions":9,"vwap":2234},"2025-08-11",32.73,32.832,32.367,0.005,0.02,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":1615,"percent_change":147,"volume":1314,"transactions":9,"vwap":2239},"2025-08-08",32.362,{"date":2241,"open":2232,"high":2232,"low":2242,"close":2242,"change":2243,"percent_change":2244,"volume":1314,"transactions":9,"vwap":2242},"2025-08-07",32.422,0.114,0.35,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":2019,"percent_change":2122,"volume":1334,"transactions":9,"vwap":2248},"2025-08-06",31.999,32.308,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":1732,"volume":1299,"transactions":9,"vwap":2251},"2025-08-05",32.105,-0.261,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2032,"percent_change":2257,"volume":1199,"transactions":9,"vwap":2256},"2025-08-04",31.81,32.366,3.4,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":1299,"transactions":9,"vwap":2260},"2025-08-01",31.301,-1.47,-4.49,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":1299,"transactions":9,"vwap":2265},"2025-07-31",32.771,0.245,0.75,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":174,"volume":1314,"transactions":9,"vwap":2271},"2025-07-30",32.89,32.526,-0.009,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":785,"transactions":9,"vwap":2278},"2025-07-29",32.46,32.67,32.45,32.535,-0.674,-2.03,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2284,"change":2213,"percent_change":2285,"volume":1314,"transactions":9,"vwap":2284},"2025-07-28",33.67,33.209,-0.84,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2290,"percent_change":518,"volume":1314,"transactions":9,"vwap":2289},"2025-07-25",33.3,33.49,-0.051,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":1314,"transactions":9,"vwap":2294},"2025-07-24",33.54,33.541,-0.059,-0.18,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":816,"transactions":9,"vwap":2300},"2025-07-23",33.24,33.6,0.275,0.83,{"date":2304,"open":2305,"high":2305,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":1299,"transactions":9,"vwap":2305},"2025-07-22",33.325,0.605,1.85,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2312,"change":1783,"percent_change":1587,"volume":816,"transactions":9,"vwap":2312},"2025-07-21",33.040001,34.080002,32.72,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":518,"volume":1314,"transactions":9,"vwap":2316},"2025-07-18",32.84,32.64,-0.05,{"date":2319,"open":2226,"high":2226,"low":2320,"close":2226,"change":2321,"percent_change":299,"volume":949,"transactions":9,"vwap":2226},"2025-07-17",32.54,0.547,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":2327,"percent_change":1518,"volume":1199,"transactions":9,"vwap":2325},"2025-07-16",32.118,32.143,32.0099983,0.36,{"date":2329,"open":2330,"high":2330,"low":2330,"close":2330,"change":2162,"percent_change":2331,"volume":1199,"transactions":9,"vwap":2330},"2025-07-15",31.783,-0.97,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2337,"percent_change":2338,"volume":1602,"transactions":9,"vwap":2336},"2025-07-14",32.080002,32.21,32.092999,0.631,2.01,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2342,"change":2343,"percent_change":2344,"volume":1145,"transactions":9,"vwap":2342},"2025-07-11",31.972,31.462,-0.508,-1.59,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2236,"percent_change":2350,"volume":1473,"transactions":9,"vwap":2349},"2025-07-10",31.592,32.309,31.97,0.06,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2354,"change":2355,"percent_change":839,"volume":1314,"transactions":9,"vwap":2354},"2025-07-09",31.671,31.95,0.21,{"date":2357,"open":2334,"high":2334,"low":2358,"close":2358,"change":2359,"percent_change":2360,"volume":1435,"transactions":9,"vwap":2358},"2025-07-08",31.74,-0.24,-0.75,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":864,"transactions":9,"vwap":2366},"2025-07-07",31.94,32.07,31.807,31.98,-1.33,-3.99,{"date":2370,"open":2371,"high":2371,"low":2371,"close":2371,"change":2372,"percent_change":2373,"volume":1199,"transactions":9,"vwap":2371},"2025-07-03",33.31,0.596,1.82,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":1199,"transactions":9,"vwap":2377},"2025-07-02",32.18,32.714,1.044,3.3,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":1947,"volume":1145,"transactions":9,"vwap":2384},"2025-07-01",31.534,31.84,31.67,-0.142,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":2391,"percent_change":2392,"volume":1473,"transactions":9,"vwap":2389},"2025-06-30",31.73,31.812,31.68,0.702,2.26,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":2398,"percent_change":2167,"volume":1179,"transactions":9,"vwap":2397},"2025-06-27",31.079,31.459,31.11,0.279,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":1473,"transactions":9,"vwap":2402},"2025-06-26",28.85,30.831,2.049,7.12,{"date":2406,"open":2407,"high":2407,"low":2407,"close":2407,"change":441,"percent_change":2408,"volume":1299,"transactions":9,"vwap":2407},"2025-06-25",28.782,0.03,{"date":2410,"open":2411,"high":2411,"low":2411,"close":2411,"change":2412,"percent_change":2413,"volume":1299,"transactions":9,"vwap":2411},"2025-06-24",28.772,1.172,4.25,{"date":2415,"open":2416,"high":2416,"low":2416,"close":2416,"change":2417,"percent_change":2418,"volume":1299,"transactions":9,"vwap":2416},"2025-06-23",27.6,-0.29,-1.04,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2422,"change":2423,"percent_change":250,"volume":1314,"transactions":9,"vwap":2422},"2025-06-20",27.846,27.89,-0.07,{"date":2425,"open":2426,"high":2426,"low":2426,"close":2426,"change":1395,"percent_change":2427,"volume":1299,"transactions":9,"vwap":2426},"2025-06-18",27.96,0.68,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":1206,"transactions":9,"vwap":2432},"2025-06-17",28.14,27.695,27.77,-0.6,-2.11,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2438,"change":2440,"percent_change":2033,"volume":1206,"transactions":9,"vwap":2438},"2025-06-16",28.34,28.37,28.314,0.712,{"date":2442,"open":2443,"high":2443,"low":2443,"close":2443,"change":2444,"percent_change":2445,"volume":1299,"transactions":9,"vwap":2443},"2025-06-13",27.658,-0.552,-1.96,{"date":2447,"open":2448,"high":2448,"low":2448,"close":2448,"change":2449,"percent_change":908,"volume":1299,"transactions":9,"vwap":2448},"2025-06-12",28.21,-0.08,{"date":2451,"open":2452,"high":2452,"low":2452,"close":2452,"change":2453,"percent_change":2367,"volume":1299,"transactions":9,"vwap":2452},"2025-06-11",28.29,-0.38,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2457,"change":2423,"percent_change":2359,"volume":1314,"transactions":9,"vwap":2457},"2025-06-10",28.43,28.67,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2461,"change":2462,"percent_change":1749,"volume":1299,"transactions":9,"vwap":2461},"2025-06-09",28.703,28.74,0.705,{"date":2464,"open":2465,"high":2465,"low":2465,"close":2465,"change":1457,"percent_change":2466,"volume":1299,"transactions":9,"vwap":2465},"2025-06-06",28.035,2.92,{"date":2468,"open":2469,"high":2469,"low":2469,"close":2469,"change":2470,"percent_change":2471,"volume":1299,"transactions":9,"vwap":2469},"2025-06-05",27.24,-0.5,-1.8,{"date":2473,"open":2474,"high":2474,"low":2474,"close":2474,"change":2475,"percent_change":2476,"volume":1299,"transactions":9,"vwap":2474},"2025-06-04",27.74,0.437,1.6,{"date":2478,"open":2479,"high":2479,"low":2479,"close":2479,"change":2480,"percent_change":2481,"volume":1299,"transactions":9,"vwap":2479},"2025-06-03",27.303,0.796,3,{"date":2483,"open":2484,"high":2484,"low":2484,"close":2484,"change":2485,"percent_change":2476,"volume":1299,"transactions":9,"vwap":2484},"2025-06-02",26.507,0.417,{"date":2487,"open":2488,"high":2488,"low":2488,"close":2488,"change":1648,"percent_change":947,"volume":1299,"transactions":9,"vwap":2488},"2025-05-30",26.09,{"date":2490,"open":2491,"high":2491,"low":2491,"close":2491,"change":2492,"percent_change":2433,"volume":1299,"transactions":9,"vwap":2491},"2025-05-29",26.35,-0.16,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2496,"change":1333,"percent_change":2497,"volume":1314,"transactions":9,"vwap":2496},"2025-05-28",26.568,26.51,-2.57,{"date":2499,"open":2500,"high":2500,"low":2500,"close":2500,"change":2501,"percent_change":2502,"volume":1299,"transactions":9,"vwap":2500},"2025-05-27",27.21,0.58,2.18,{"date":2504,"open":2505,"high":2505,"low":2505,"close":2505,"change":2506,"percent_change":973,"volume":1334,"transactions":9,"vwap":2505},"2025-05-23",26.63,-0.244,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2511,"change":2512,"percent_change":2513,"volume":1435,"transactions":9,"vwap":2511},"2025-05-22",26.94,27.035,26.874,0.257,0.97,{"date":2515,"open":2516,"high":2516,"low":2516,"close":2516,"change":2517,"percent_change":2518,"volume":1299,"transactions":9,"vwap":2516},"2025-05-21",26.617,-0.473,-1.75,{"date":2520,"open":2521,"high":2521,"low":2521,"close":2521,"change":73,"percent_change":2522,"volume":1299,"transactions":9,"vwap":2521},"2025-05-20",27.09,0.26,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2526,"change":2090,"percent_change":2527,"volume":1314,"transactions":9,"vwap":2526},"2025-05-19",26.98,27.02,-0.48,{"date":2529,"open":2530,"high":2530,"low":2530,"close":2530,"change":618,"percent_change":2531,"volume":1299,"transactions":9,"vwap":2530},"2025-05-16",27.15,4.66,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1381,"volume":1145,"transactions":9,"vwap":2536},"2025-05-15",25.959,25.9,25.94,-0.23,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2541,"change":2542,"percent_change":2543,"volume":1314,"transactions":9,"vwap":2541},"2025-05-14",26.3,26.17,-0.27,-1.02,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2547,"change":1687,"percent_change":2548,"volume":178,"transactions":9,"vwap":2547},"2025-05-13",25.85,26.44,4.22,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":544,"percent_change":2554,"volume":1688,"transactions":9,"vwap":2553},"2025-05-12",25.16,25.52,25.37,5.58,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2558,"change":2559,"percent_change":2560,"volume":1199,"transactions":9,"vwap":2558},"2025-05-09",24.6,24.030001,-0.37,-1.52,{"date":2562,"open":2563,"high":2563,"low":2563,"close":2563,"change":2267,"percent_change":2564,"volume":1299,"transactions":9,"vwap":2563},"2025-05-08",24.4,3.17,{"date":2566,"open":2567,"high":2567,"low":2567,"close":2567,"change":2090,"percent_change":2568,"volume":1299,"transactions":9,"vwap":2567},"2025-05-07",23.65,-0.55,{"date":2570,"open":2571,"high":2571,"low":2571,"close":2571,"change":2572,"percent_change":2102,"volume":1299,"transactions":9,"vwap":2571},"2025-05-06",23.78,0.191,{"date":2574,"open":2575,"high":2575,"low":2575,"close":2575,"change":2576,"percent_change":2577,"volume":1299,"transactions":9,"vwap":2575},"2025-05-05",23.589,-0.425,-1.77,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2582,"change":2583,"percent_change":2584,"volume":1179,"transactions":9,"vwap":2582},"2025-05-02",24.1,24.328,24.014,0.454,1.93,{"date":2586,"open":2587,"high":2587,"low":2587,"close":2587,"change":2588,"percent_change":2589,"volume":1299,"transactions":9,"vwap":2587},"2025-05-01",23.56,0.93,4.11,{"date":2591,"open":180,"high":2592,"low":180,"close":2592,"change":2593,"percent_change":2594,"volume":1314,"transactions":9,"vwap":2592},"2025-04-30",22.63,-0.51,-2.2,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2598,"change":2599,"percent_change":2355,"volume":1314,"transactions":9,"vwap":2598},"2025-04-29",22.832,23.14,0.048,{"date":184,"open":2601,"high":2601,"low":2601,"close":2601,"change":2602,"percent_change":2602,"volume":1299,"transactions":9,"vwap":2601},23.091999,0]