[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DECO":3,"stock-historical-DECO":28,"homepage-market-summary":2402},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DECO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SSGA Active Trust State Street Galaxy Digital Asset Ecosystem ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.712,0.525345,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},73.78,74.35,72.645,1.135,1.56,570.69,84.745,41.686,1296.1636217330677,74.5,518,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":23,"period_low":33,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},23.61,1164,424837.069055,207.37,"2025-04-22",[39,42,50,58,66,74,82,92,102,111,119,128,137,147,155,164,174,184,193,203,210,219,228,235,244,253,261,270,277,286,295,304,313,320,330,338,347,355,366,374,382,390,397,405,414,423,433,443,451,461,471,480,490,498,507,517,527,535,542,551,559,567,574,582,591,599,607,614,621,628,635,643,649,656,661,669,675,684,692,699,708,714,722,730,736,744,752,761,768,775,783,788,796,802,809,817,823,828,834,840,847,854,861,868,874,879,885,892,898,904,912,919,925,932,941,947,953,958,963,968,975,980,989,995,1000,1005,1013,1018,1023,1030,1036,1043,1048,1052,1058,1064,1069,1075,1080,1085,1091,1096,1102,1109,1115,1120,1127,1133,1139,1143,1151,1158,1164,1171,1178,1186,1192,1195,1202,1208,1213,1219,1225,1230,1236,1243,1249,1256,1264,1272,1278,1285,1291,1297,1304,1311,1318,1325,1331,1339,1348,1354,1360,1365,1372,1378,1384,1389,1395,1402,1408,1413,1421,1426,1431,1436,1441,1447,1453,1458,1466,1472,1477,1482,1487,1492,1496,1501,1506,1512,1518,1524,1528,1537,1542,1548,1554,1562,1569,1577,1583,1590,1596,1603,1609,1613,1620,1626,1633,1640,1646,1651,1658,1665,1671,1678,1683,1690,1696,1701,1707,1713,1720,1726,1732,1739,1744,1749,1756,1763,1771,1778,1783,1789,1793,1797,1803,1809,1813,1819,1825,1830,1838,1843,1849,1855,1860,1866,1872,1879,1884,1889,1894,1900,1905,1910,1917,1922,1929,1936,1941,1946,1952,1958,1962,1966,1972,1979,1986,1990,1998,2002,2008,2012,2018,2023,2029,2037,2043,2049,2053,2060,2065,2073,2079,2083,2089,2096,2100,2105,2110,2115,2119,2125,2132,2137,2144,2149,2154,2159,2164,2167,2173,2179,2184,2189,2193,2198,2202,2207,2212,2215,2221,2228,2234,2240,2248,2253,2257,2261,2266,2273,2277,2282,2288,2293,2299,2304,2310,2317,2323,2331,2335,2339,2345,2349,2353,2356,2361,2367,2370,2376,2382,2390,2397],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},45,74.6618,{"date":43,"open":44,"high":19,"low":44,"close":19,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",71.61,-0.6189,-0.84,611.2038,62,71.9256,{"date":51,"open":52,"high":52,"low":52,"close":52,"change":53,"percent_change":54,"volume":55,"transactions":56,"vwap":57},"2026-09-30",73.2639,-1.3329,-1.79,152.72235,33,73.6155,{"date":59,"open":60,"high":60,"low":60,"close":60,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-09-29",74.5968,-0.0972,-0.13,137.5958,31,75.6164,{"date":67,"open":68,"high":68,"low":68,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-28",74.694,-2.4558,-3.18,297.1248,50,75.3145,{"date":75,"open":76,"high":76,"low":76,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-25",77.1498,-1.1232,-1.43,92.8152,40,77.2288,{"date":83,"open":84,"high":85,"low":86,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-24",78.45,78.83,78.273,-1.0699,-1.35,557.4841,48,78.6526,{"date":93,"open":94,"high":95,"low":96,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-23",80.28,80.39,79.3429,-1.3058,-1.62,2038.2112,64,80.2001,{"date":103,"open":104,"high":105,"low":104,"close":105,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-22",80.59,80.6487,0.9859,1.24,421.5428,37,79.9418,{"date":112,"open":113,"high":113,"low":113,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-21",79.6628,1.3081,1.67,677.159,72,80.7636,{"date":120,"open":121,"high":122,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-18",75.93,78.3547,3.7712,5.06,1103.5624,55,76.5231,{"date":129,"open":130,"high":130,"low":131,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-17",74.66,74.5835,2.9354,4.1,567.470409,34,74.6439,{"date":138,"open":139,"high":139,"low":140,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-16",72.05,70.58,71.6481,1.4576,2.08,835.6578,74,71.3737,{"date":148,"open":149,"high":149,"low":149,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-15",70.1905,-1.9707,-2.73,103.0078,32,70.4296,{"date":156,"open":157,"high":158,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-14",72.03,72.1612,-1.928,-2.6,315.8898,56,72.1281,{"date":165,"open":166,"high":167,"low":166,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-11",74.07,74.13,74.0892,1.7317,2.39,446.336251,39,74.1342,{"date":175,"open":176,"high":177,"low":178,"close":178,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-10",72.935,73.161,72.3575,-2.686,-3.58,642.7054,65,73.0279,{"date":185,"open":186,"high":186,"low":187,"close":188,"change":189,"percent_change":54,"volume":190,"transactions":191,"vwap":192},"2026-09-09",76.72,75.03,75.0435,-1.3696,1594.359572,51,75.5104,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-08",75.54,77.6,76.4131,1.6049,2.15,2267.3853,80,77.1587,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":64,"vwap":209},"2026-09-04",74.8082,1.0828,1.47,77.0953,74.402,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":109,"vwap":218},"2026-09-03",73.63,73.7254,73.58,4.6458,6.73,460.2413,73.2743,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-02",68.05,69.0796,1.0558,1.55,547.9223,29,68.1643,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":153,"vwap":234},"2026-09-01",68.0238,-2.4259,-3.44,75.463231,68.356,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":90,"vwap":243},"2026-08-31",70.18,70.4497,69.29,0.3411,0.49,2146.8043,69.4663,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-28",73.77,70.1086,-4.3892,-5.89,410.7713,41,71.9098,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":251,"vwap":260},"2026-08-27",74.875,74.4978,2.5172,3.5,266.7743,74.7636,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-26",72.33,71.9806,-1.5269,-2.08,467.0733,52,72.3219,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":56,"vwap":276},"2026-08-25",73.5075,2.9909,4.24,83.4733,72.6289,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-24",70.93,70.5166,-0.8374,-1.17,580.9337,58,70.791,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-21",74.56,71.354,-1.0954,-1.51,387.5023,38,72.988,{"date":296,"open":44,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-20",72.4494,71.46,1.8417,2.61,660.4073,26,71.3941,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":72,"vwap":312},"2026-08-19",70,70.6077,68.45,0.0983,0.14,1512.9903,69.626,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":90,"vwap":319},"2026-08-18",70.5094,-4.4551,-5.94,343.82471,72.0405,{"date":321,"open":322,"high":323,"low":324,"close":323,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-17",74.75,74.9645,74.285,1.5348,2.09,808.5493,44,74.5173,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":328,"vwap":337},"2026-08-14",72.651,73.4297,0.956,1.32,701.149255,73.0802,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-13",72.98,72.4737,-1.4768,-2,273.5953,36,73.0409,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":293,"vwap":354},"2026-08-12",74.715,73.9505,1.748,2.42,470.276723,74.6029,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-11",73.3,73.5,71.955,72.2025,0.5457,0.76,2458.8807,53,72.5642,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-10",71.6568,-1.899,-2.58,239.708553,46,72.9577,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":345,"vwap":381},"2026-08-07",75.84,73.5558,-0.2561,-0.35,470.3467,74.21,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":80,"vwap":389},"2026-08-06",74.45,73.8119,-1.7083,-2.26,1205.3529,74.4288,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":343,"volume":395,"transactions":345,"vwap":396},"2026-08-05",77.89,75.5202,-1.5409,1333.919718,76.7551,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":72,"vwap":404},"2026-08-04",75.31,77.0611,0.2915,0.38,496.992601,76.3553,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":126,"vwap":413},"2026-08-03",76.105,76.939,76.7696,3.494,4.77,1520.830123,76.7829,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":345,"vwap":422},"2026-07-31",73.94,74.04,73.2756,-1.3065,-1.75,1264.644306,73.719,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-07-30",73.41,74.84,74.5821,8.9017,13.55,1612.104602,67,72.561,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-29",67.6,67.71,65.6804,-5.534,-7.77,1219.804816,47,67.2091,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-28",71.2144,-2.1837,-2.98,189.9928,30,70.8803,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-27",75.79,72.4518,73.3981,-1.6043,-2.14,1432.6248,59,73.3115,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-24",75.63,76.06,75.0024,-3.937,-4.99,811.1328,43,75.9473,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":64,"vwap":479},"2026-07-23",79.18,78.84,78.9394,0.2538,0.32,681.2009,79.0675,{"date":481,"open":482,"high":474,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-22",78.66,78.13,78.6856,0.8649,1.11,1293.5979,49,78.5583,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-21",77.8207,2.6979,3.59,141.9729,21,77.5371,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":48,"vwap":506},"2026-07-20",74.78,75.64,75.1228,1.975,2.7,2377.0814,75.2588,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":251,"vwap":516},"2026-07-17",72.97,74.09,72.96,73.1478,-0.723,-0.98,927.4484,72.9897,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":72,"vwap":526},"2026-07-16",74.235,74.24,73.61,73.8708,-2.7697,-3.61,1743.244435,73.8429,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":80,"vwap":534},"2026-07-15",77.43,76.6405,0.2748,0.36,435.7498,76.6419,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":469,"vwap":541},"2026-07-14",76.3657,1.4978,2,236.3148,77.7139,{"date":543,"open":384,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":191,"vwap":550},"2026-07-13",74.9,74.41,74.8679,-1.5111,-1.98,2036.3518,74.5565,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-10",77.72,75.98,76.379,-1.057,-1.36,900,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-07-09",77.87,77.32,77.436,1.71,2.26,1400,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-07-08",75.27,75.726,0.211,0.28,600,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":578},"2026-07-07",76.62,76.849,75.515,-2.545,-3.26,1100,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-07-06",78.080002,79,77.785,78.059998,2.101,2.77,2700,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":595},"2026-07-02",76.12,75.55,75.959,-2.379,-3.04,800,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-07-01",77.79,78.85,78.338,-1.852,-2.31,3400,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-06-30",79.38,80.19,0.261,0.33,1700,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-06-29",80.2,79.929,-0.041,-0.05,1200,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-06-26",78.72,79.97,0.758,0.96,300,{"date":629,"open":584,"high":630,"low":631,"close":630,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":630},"2026-06-25",79.212,78.070999,0.034,0.04,1600,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":31,"transactions":9,"vwap":640},"2026-06-24",79.51,79.72,79.14,79.178,-2.312,-2.84,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":420,"volume":620,"transactions":9,"vwap":647},"2026-06-23",82.019997,81.33,81.49,-1.453,{"date":650,"open":651,"high":23,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-22",84.69,82.943,0.305,0.37,2100,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":660,"volume":627,"transactions":9,"vwap":658},"2026-06-18",82.638,1.749,2.16,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-17",81.43,81.97,80.889,0.128,0.16,2600,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":581,"transactions":9,"vwap":672},"2026-06-16",81.96,80.761,0.09,0.11,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-15",81.164,81.29,80.57,80.671,2.073,2.64,4100,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-12",79.73,78.46,78.598,0.786,1.01,3000,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-11",74.4,77.812,3.899,5.28,6400,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-10",74.17,77.07,73.81,73.913,-1.839,-2.43,2300,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":78,"volume":707,"transactions":9,"vwap":712},"2026-06-09",79.099998,73.17,75.752,-1.1,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-08",76.95,76.83,76.852,2.189,2.93,1300,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-05",76.85,74.2,74.663,-5.537,-6.9,2900,{"date":731,"open":732,"high":616,"low":732,"close":616,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":616},"2026-06-04",79.22,-1.392,-1.71,700,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-03",81.88,80.010002,81.592,0.005,0.01,6000,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-02",82.030998,81.327,81.587,-0.272,-0.33,1800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-01",78.91,82.25,78.8,81.859,3.015,3.82,4400,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":581,"transactions":9,"vwap":764},"2026-05-29",77.225,78.844,77.17,1.75,2.27,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":581,"transactions":9,"vwap":772},"2026-05-28",75.34,77.49,77.094002,1.307,1.72,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":778},"2026-05-27",73.89,75.787,73.795,1.577,2.13,1500,{"date":784,"open":785,"high":381,"low":785,"close":381,"change":786,"percent_change":787,"volume":581,"transactions":9,"vwap":381},"2026-05-26",72.16,3.144,4.42,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":558,"transactions":9,"vwap":793},"2026-05-22",71.24,71.63,70.89,71.066002,0.432,0.61,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-21",70.634,2.303,3.37,400,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":735,"transactions":9,"vwap":806},"2026-05-20",68.49,68.53,68.331,1.883,2.83,{"date":810,"open":811,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-19",66.539,66.57,66.448,-0.363,-0.54,4700,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":598,"transactions":9,"vwap":820},"2026-05-18",67.73,66.811,-1.321,-1.94,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":801,"transactions":9,"vwap":825},"2026-05-15",68.132,-2.243,-3.19,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":721,"transactions":9,"vwap":831},"2026-05-14",68.28,70.375,2.082,3.05,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":801,"transactions":9,"vwap":837},"2026-05-13",68.625,68.293,1.289,1.92,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":721,"transactions":9,"vwap":843},"2026-05-12",66.87,67.0039978,65.11,-1.255,-1.84,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":581,"transactions":9,"vwap":851},"2026-05-11",68.099998,68.55,68.259,1.724,2.59,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":735,"transactions":9,"vwap":858},"2026-05-08",65.19,66.855,66.535,0.899,1.37,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-07",64.455,65.636,-0.464,-0.7,500,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":581,"transactions":9,"vwap":871},"2026-05-06",64.18,66.099998,4.235,6.85,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":627,"transactions":9,"vwap":876},"2026-05-05",61.865,3.375,5.77,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-04",58.49,1.371,2.4,200,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":735,"transactions":9,"vwap":889},"2026-05-01",57.78,57.055,57.119,0.641,1.13,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":884,"transactions":9,"vwap":895},"2026-04-30",56.091,56.478,2.137,3.93,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":627,"transactions":9,"vwap":901},"2026-04-29",53.825,54.341,-0.891,-1.61,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-28",55.44,54.48,55.232,-2.319,-4.03,2000,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":749,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-27",58.27,56.97,57.551,-0.47,3200,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":573,"transactions":9,"vwap":922},"2026-04-24",58.62,57.823,0.802,1.41,{"date":926,"open":927,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":573,"transactions":9,"vwap":929},"2026-04-23",57.81,58.15,57.021,-0.67,-1.16,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-22",57.11,57.7,56.99,57.691,2.519,4.57,6900,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":721,"transactions":9,"vwap":944},"2026-04-21",56.635,55.172,-1.387,-2.45,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-20",56.559,0.117,0.21,100,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":952,"transactions":9,"vwap":955},"2026-04-17",56.442,2.414,4.47,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":952,"transactions":9,"vwap":960},"2026-04-16",54.028,-0.581,-1.06,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":952,"transactions":9,"vwap":965},"2026-04-15",54.609,-0.086,-0.16,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":573,"transactions":9,"vwap":971},"2026-04-14",54.58,54.695,54.55,2.544,4.88,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":952,"transactions":9,"vwap":977},"2026-04-13",52.151,2.153,4.31,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-10",50.48,50.621,49.88,49.998,0.041,0.08,4000,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":801,"transactions":9,"vwap":992},"2026-04-09",49.98,49.957,0.681,1.38,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":952,"transactions":9,"vwap":997},"2026-04-08",49.276,3.138,6.8,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":884,"transactions":9,"vwap":1002},"2026-04-07",46.138,0.88,1.94,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":816,"transactions":9,"vwap":1010},"2026-04-06",45.42,45.51,45.17,45.258,0.902,2.03,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":884,"transactions":9,"vwap":1015},"2026-04-02",44.356,0.259,0.59,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":952,"transactions":9,"vwap":1020},"2026-04-01",44.097,0.431,0.99,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":782,"transactions":9,"vwap":1026},"2026-03-31",42.271,43.666,42.27,1.98,4.75,{"date":1031,"open":1032,"high":1033,"low":24,"close":24,"change":1034,"percent_change":1035,"volume":751,"transactions":9,"vwap":24},"2026-03-30",41.71,41.769,-1.972,-4.52,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":573,"transactions":9,"vwap":1039},"2026-03-27",43.61,43.658,43.53,-1.917,-4.21,{"date":1044,"open":372,"high":372,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":627,"transactions":9,"vwap":1045},"2026-03-26",45.575,-2.743,-5.68,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":30,"percent_change":1051,"volume":884,"transactions":9,"vwap":1050},"2026-03-25",48.318,2.11,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":31,"transactions":9,"vwap":1055},"2026-03-24",47.58,47.318,-0.731,-1.52,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":573,"transactions":9,"vwap":1061},"2026-03-23",48.18,48.049,1.66,3.58,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":952,"transactions":9,"vwap":1066},"2026-03-20",46.389,-1.705,-3.55,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":884,"transactions":9,"vwap":1072},"2026-03-19",46.88,48.094002,0.219,0.46,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":867,"transactions":9,"vwap":1077},"2026-03-18",47.875,-0.87,-1.78,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":362,"volume":884,"transactions":9,"vwap":1083},"2026-03-17",48.96,48.745,0.369,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":590,"transactions":9,"vwap":1088},"2026-03-16",48.84,48.376,1.163,2.46,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":966,"percent_change":1095,"volume":884,"transactions":9,"vwap":1094},"2026-03-13",47.4,47.213,-0.18,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":846,"volume":31,"transactions":9,"vwap":1099},"2026-03-12",47.060001,47.299,46.9,-0.886,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":801,"transactions":9,"vwap":1106},"2026-03-11",48.76,47.94,48.185,0.855,1.81,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":581,"transactions":9,"vwap":1112},"2026-03-10",47.981,47.33,-0.047,-0.1,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":589,"volume":735,"transactions":9,"vwap":1118},"2026-03-09",45.46,47.377,1.275,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":735,"transactions":9,"vwap":1124},"2026-03-06",46.795,46.83,46.102,-2.505,-5.15,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":31,"transactions":9,"vwap":1130},"2026-03-05",47.591,48.607,-1.022,-2.06,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":867,"transactions":9,"vwap":1136},"2026-03-04",49.6,49.629,2.385,5.05,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1035,"volume":884,"transactions":9,"vwap":1141},"2026-03-03",47.244,-2.234,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-02",48.0099983,49.751,49.478,0.193,0.39,7600,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":751,"transactions":9,"vwap":1155},"2026-02-27",49.587,48.351,49.285,-1.76,-3.45,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":966,"percent_change":1163,"volume":735,"transactions":9,"vwap":1161},"2026-02-26",50.11,51.044998,50.075001,-0.17,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":751,"transactions":9,"vwap":1167},"2026-02-25",50.94,51.131,50.775,0.918,1.83,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":707,"transactions":9,"vwap":1175},"2026-02-24",48.37,50.25,50.213,1.981,4.11,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-02-23",48.601,48.091,48.232,-1.007,-2.05,3500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1057,"volume":911,"transactions":9,"vwap":1190},"2026-02-20",50.27,50.55,49.239,-0.759,{"date":1193,"open":985,"high":985,"low":985,"close":985,"change":625,"percent_change":1194,"volume":884,"transactions":9,"vwap":985},"2026-02-19",1.54,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":620,"transactions":9,"vwap":1199},"2026-02-18",48.861,49.885,49.24,0.516,1.06,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":573,"transactions":9,"vwap":1205},"2026-02-17",47.89,48.724,-1.039,-2.09,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":660,"volume":884,"transactions":9,"vwap":1211},"2026-02-13",50.251,49.763,1.052,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":867,"transactions":9,"vwap":1216},"2026-02-12",48.43,48.711,-1.273,-2.55,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":801,"transactions":9,"vwap":1222},"2026-02-11",49.82,49.984,0.359,0.72,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":952,"transactions":9,"vwap":1227},"2026-02-10",49.625,-0.251,-0.5,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":627,"transactions":9,"vwap":1233},"2026-02-09",49.58,49.876,1.718,3.57,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":598,"transactions":9,"vwap":1240},"2026-02-06",47.53,48.168,48.158,4.259,9.7,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":558,"transactions":9,"vwap":1246},"2026-02-05",45.82,43.899,-3.412,-7.21,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":598,"transactions":9,"vwap":1253},"2026-02-04",47.86,46.66,47.311,-3.175,-6.29,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":721,"transactions":9,"vwap":1261},"2026-02-03",51.00099945,51.18,49.75,50.486,-0.221,-0.44,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":620,"transactions":9,"vwap":1269},"2026-02-02",50.39,50.9,50.282,50.707,-0.449,-0.88,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":867,"transactions":9,"vwap":1275},"2026-01-30",51.030998,51.156,-2.293,-4.29,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":801,"transactions":9,"vwap":1282},"2026-01-29",53.75,53.34,53.449,-1.359,-2.48,{"date":1286,"open":126,"high":126,"low":907,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-01-28",54.808,0.192,0.35,8300,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":613,"transactions":9,"vwap":1294},"2026-01-27",52.684,54.616,2.058,3.92,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":782,"transactions":9,"vwap":1301},"2026-01-26",53.215,53.391,52.558,-1.209,-2.25,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":721,"transactions":9,"vwap":1308},"2026-01-23",53.43,54.35,53.767,0.654,1.23,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":918,"transactions":9,"vwap":1315},"2026-01-22",54.13,52.95,53.113,0.001,0,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":-6,"volume":613,"transactions":9,"vwap":1323},"2026-01-21",53.59,54.19,49.61,53.112,-0.002,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":620,"transactions":9,"vwap":1328},"2026-01-20",53.77,53.114,-2.407,-4.34,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-01-16",54.79,55.61,55.521,2.496,4.71,4200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-01-15",53.285,53.66,52.98,53.025002,-0.285,-0.53,7100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":310,"volume":801,"transactions":9,"vwap":1352},"2026-01-14",53.44,53.53,53.31,0.072,{"date":1355,"open":1281,"high":1281,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":721,"transactions":9,"vwap":1357},"2026-01-13",52.6,53.238,0.571,1.08,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":627,"transactions":9,"vwap":1362},"2026-01-12",52.667,1.319,2.57,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":1370,"percent_change":107,"volume":1371,"transactions":9,"vwap":1368},"2026-01-09",51.22,51.348,51.2,0.628,6800,{"date":1373,"open":1374,"high":1374,"low":1189,"close":1375,"change":1376,"percent_change":1377,"volume":620,"transactions":9,"vwap":1375},"2026-01-08",50.88,50.72,0.03,0.06,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":952,"transactions":9,"vwap":1381},"2026-01-07",50.68,50.69,-0.858,-1.66,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":1310,"volume":573,"transactions":9,"vwap":1387},"2026-01-06",50.47,51.548,0.624,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":801,"transactions":9,"vwap":1392},"2026-01-05",51.075001,50.924,2.204,4.52,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1401,"volume":598,"transactions":9,"vwap":1399},"2026-01-02",48.489,48.8,48.72,3.28,7.22,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":598,"transactions":9,"vwap":1405},"2025-12-31",45.909,45.44,-0.335,-0.73,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1079,"volume":655,"transactions":9,"vwap":1411},"2025-12-30",46.71,45.775,-0.831,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":581,"transactions":9,"vwap":1418},"2025-12-29",46.629,46.77,46.382,46.606,-0.882,-1.86,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":884,"transactions":9,"vwap":1423},"2025-12-26",47.488,-0.912,-1.88,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":952,"transactions":9,"vwap":1428},"2025-12-24",48.4,0.34,0.71,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":952,"transactions":9,"vwap":1433},"2025-12-23",48.060001,-0.601,-1.24,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":224,"volume":573,"transactions":9,"vwap":1439},"2025-12-22",49.39,48.661,0.742,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":801,"transactions":9,"vwap":1444},"2025-12-19",47.676,47.919,2.471,5.44,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":627,"transactions":9,"vwap":1450},"2025-12-18",45.461,45.448,1.151,2.6,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":846,"percent_change":1457,"volume":801,"transactions":9,"vwap":1456},"2025-12-17",46.099998,44.297,-3.99,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-16",46.701,45.32,46.137,-0.345,-0.74,2400,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":867,"transactions":9,"vwap":1469},"2025-12-15",47.07,46.482,-2.85,-5.78,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":884,"transactions":9,"vwap":1474},"2025-12-12",49.332,-2.28,-4.42,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":1377,"volume":867,"transactions":9,"vwap":1480},"2025-12-11",51.171,51.612,0.032,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":952,"transactions":9,"vwap":1484},"2025-12-10",51.58,-0.129,-0.25,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":884,"transactions":9,"vwap":1489},"2025-12-09",51.709,0.649,1.27,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":30,"volume":952,"transactions":9,"vwap":1494},"2025-12-08",51.060001,0.504,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":884,"transactions":9,"vwap":1498},"2025-12-05",50.556,-0.842,-1.64,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":952,"transactions":9,"vwap":1503},"2025-12-04",51.398,0.711,1.4,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":735,"transactions":9,"vwap":1509},"2025-12-03",50.28,50.687,1.154,2.33,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":78,"volume":566,"transactions":9,"vwap":1516},"2025-12-02",50.891,50.948,49.533,-0.721,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":867,"transactions":9,"vwap":1521},"2025-12-01",50.798,50.254,-1.526,-2.95,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":897,"volume":884,"transactions":9,"vwap":1526},"2025-11-28",51.78,1.957,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-26",49.040001,50.2,48.73,49.823,1.958,4.09,2800,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":952,"transactions":9,"vwap":1539},"2025-11-25",47.865,0.446,0.94,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":558,"transactions":9,"vwap":1545},"2025-11-24",46.475,47.419,3.177,7.18,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":627,"transactions":9,"vwap":1551},"2025-11-21",44.15,44.242,-0.215,-0.48,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":620,"transactions":9,"vwap":1559},"2025-11-20",47.26,47.27,44.39,44.457,-1.752,-3.79,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":573,"transactions":9,"vwap":1566},"2025-11-19",46.86,47.19,46.209,-0.487,-1.04,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":598,"transactions":9,"vwap":1574},"2025-11-18",46.097,46.95,45.978,46.696,0.194,0.42,{"date":1578,"open":1579,"high":1579,"low":372,"close":1580,"change":1581,"percent_change":1582,"volume":558,"transactions":9,"vwap":1580},"2025-11-17",47.228,46.502,-0.657,-1.39,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1407,"volume":816,"transactions":9,"vwap":1588},"2025-11-14",46.27,47.915,46.26,47.159,-0.349,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":721,"transactions":9,"vwap":1593},"2025-11-13",49.85,47.508,-2.93,-5.81,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":613,"transactions":9,"vwap":1600},"2025-11-12",52.2,50.135,50.438,-0.72,-1.41,{"date":1604,"open":1605,"high":1605,"low":191,"close":1606,"change":1607,"percent_change":1608,"volume":729,"transactions":9,"vwap":1606},"2025-11-11",52.48,51.158,-2.153,-4.04,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":30,"volume":627,"transactions":9,"vwap":1611},"2025-11-10",53.311,0.53,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":1619,"volume":1338,"transactions":9,"vwap":1616},"2025-11-07",50.58,52.781,50.56,0.124,0.24,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":573,"transactions":9,"vwap":1623},"2025-11-06",53.361,52.657,-2.346,-4.27,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":573,"transactions":9,"vwap":1630},"2025-11-05",54.41,55.080002,55.0029984,1.493,2.79,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":31,"transactions":9,"vwap":1637},"2025-11-04",54.227,53.5,53.51,-2.584,-4.61,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":573,"transactions":9,"vwap":1643},"2025-11-03",56.63,56.094002,0.893,1.62,{"date":1647,"open":1648,"high":1648,"low":126,"close":1649,"change":1650,"percent_change":690,"volume":620,"transactions":9,"vwap":1649},"2025-10-31",56.47,55.201,0.552,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":613,"transactions":9,"vwap":1655},"2025-10-30",55.239,55.65,54.649,-1.347,-2.41,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":241,"volume":598,"transactions":9,"vwap":1663},"2025-10-29",55.89,56.291,55.72,55.996,0.272,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":598,"transactions":9,"vwap":1668},"2025-10-28",56.657,55.724,-0.779,-1.38,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":1677,"volume":721,"transactions":9,"vwap":1675},"2025-10-27",56.014,56.56,56.503,1.462,2.66,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1535,"volume":31,"transactions":9,"vwap":1681},"2025-10-24",54.59,55.041,2.162,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-23",51.68,52.879,1.642,3.2,5400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":467,"volume":655,"transactions":9,"vwap":1693},"2025-10-22",51.15,51.237,50.33,-2.689,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":78,"volume":31,"transactions":9,"vwap":1699},"2025-10-21",53.68,53.926,-0.783,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":808,"volume":1536,"transactions":9,"vwap":1705},"2025-10-20",55.02,55.66,54.709,1.506,{"date":1708,"open":1709,"high":1341,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":620,"transactions":9,"vwap":1710},"2025-10-17",51.69,53.203,-0.494,-0.92,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1290,"transactions":9,"vwap":1717},"2025-10-16",56.61,53.675,53.697,-2.956,-5.22,{"date":1721,"open":1642,"high":1722,"low":162,"close":1723,"change":1724,"percent_change":1725,"volume":566,"transactions":9,"vwap":1723},"2025-10-15",56.869,56.653,1.345,2.43,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":612,"volume":566,"transactions":9,"vwap":1730},"2025-10-14",56.11,56.13,55.308,0.184,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":1737,"percent_change":1738,"volume":634,"transactions":9,"vwap":1735},"2025-10-13",54.45,55.124,53.637,2.477,4.7,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1470,"volume":1536,"transactions":9,"vwap":1742},"2025-10-10",56.098999,52.647,-1.542,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":1612,"volume":598,"transactions":9,"vwap":1747},"2025-10-09",53.81,54.189,0.284,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1752,"change":1754,"percent_change":1755,"volume":1689,"transactions":9,"vwap":1752},"2025-10-08",52.65,53.905,52.56,1.913,3.68,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":54,"volume":1762,"transactions":9,"vwap":1760},"2025-10-07",53.76,51.809,51.992,-0.949,2500,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":566,"transactions":9,"vwap":1768},"2025-10-06",52.615,53.02,52.531,52.941,1.784,3.49,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":751,"transactions":9,"vwap":1775},"2025-10-03",51.17,51.326,51.157,0.433,0.85,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":627,"transactions":9,"vwap":1780},"2025-10-02",50.724,1.094,2.2,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":573,"transactions":9,"vwap":1786},"2025-10-01",49.28,49.63,0.668,1.36,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":951,"volume":884,"transactions":9,"vwap":1791},"2025-09-30",48.962,0.102,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":974,"volume":952,"transactions":9,"vwap":1795},"2025-09-29",48.86,2.272,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":867,"transactions":9,"vwap":1800},"2025-09-26",46.149,46.588,0.022,0.05,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":573,"transactions":9,"vwap":1806},"2025-09-25",46.02,46.566,-1.65,-3.42,{"date":1810,"open":1399,"high":1399,"low":1811,"close":1811,"change":1812,"percent_change":1022,"volume":573,"transactions":9,"vwap":1811},"2025-09-24",48.216,0.474,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":31,"transactions":9,"vwap":1816},"2025-09-23",49.049999,47.742,-0.75,-1.55,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":1777,"volume":1824,"transactions":9,"vwap":1822},"2025-09-22",47.23,48.492,0.408,4500,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1263,"volume":751,"transactions":9,"vwap":1828},"2025-09-19",48.41,48.084,-0.211,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-18",48.459,48.562,48.295,1.323,2.82,2200,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1084,"percent_change":1842,"volume":620,"transactions":9,"vwap":1841},"2025-09-17",46.39,46.972,0.79,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":735,"transactions":9,"vwap":1846},"2025-09-16",46.07,46.603,1.349,2.98,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":143,"volume":867,"transactions":9,"vwap":1852},"2025-09-15",45.16,45.254,44.86,0.922,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":627,"transactions":9,"vwap":1857},"2025-09-12",44.332,0.892,2.05,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":581,"transactions":9,"vwap":1863},"2025-09-11",43.93,43.44,0.536,1.25,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":735,"transactions":9,"vwap":1869},"2025-09-10",42.73,42.904,1.814,4.41,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":1878,"volume":782,"transactions":9,"vwap":1876},"2025-09-09",39.79,41.17,41.09,1.91,4.87,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":627,"transactions":9,"vwap":1881},"2025-09-08",39.18,0.361,0.93,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":884,"transactions":9,"vwap":1886},"2025-09-05",38.819,0.248,0.64,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":952,"transactions":9,"vwap":1891},"2025-09-04",38.571,-0.435,-1.12,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":721,"transactions":9,"vwap":1897},"2025-09-03",39.68,39.0060005,-0.242,-0.62,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1074,"volume":884,"transactions":9,"vwap":1903},"2025-09-02",38.99,39.248,0.181,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":952,"transactions":9,"vwap":1907},"2025-08-29",39.067001,-0.228,-0.58,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":735,"transactions":9,"vwap":1914},"2025-08-28",39.611,39.67,39.295,0.255,0.65,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":310,"volume":884,"transactions":9,"vwap":1920},"2025-08-27",39.34,39.040001,0.056,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1925,"change":1927,"percent_change":1928,"volume":620,"transactions":9,"vwap":1925},"2025-08-26",37.971,38.984,37.97,0.792,2.07,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":627,"transactions":9,"vwap":1933},"2025-08-25",38.31,38.51,38.192,-0.469,-1.21,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":627,"transactions":9,"vwap":1938},"2025-08-22",38.661,1.174,3.13,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":952,"transactions":9,"vwap":1943},"2025-08-21",37.487,-0.497,-1.31,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":867,"transactions":9,"vwap":1949},"2025-08-20",36.935,37.984,0.108,0.29,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":751,"transactions":9,"vwap":1955},"2025-08-19",38.049999,37.876,-1.048,-2.69,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1169,"percent_change":352,"volume":31,"transactions":9,"vwap":1961},"2025-08-18",38.131,38.924,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1712,"volume":952,"transactions":9,"vwap":1964},"2025-08-15",38.0060005,-0.354,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":581,"transactions":9,"vwap":1969},"2025-08-14",37.742,38.36,0.049,0.13,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1977,"percent_change":1978,"volume":634,"transactions":9,"vwap":1975},"2025-08-13",38.063,38.311,38.040001,-0.489,-1.26,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":1984,"percent_change":1985,"volume":620,"transactions":9,"vwap":1982},"2025-08-12",38.498,38.8,38.28,0.646,1.69,{"date":1987,"open":1982,"high":1982,"low":1988,"close":1988,"change":1989,"percent_change":654,"volume":735,"transactions":9,"vwap":1988},"2025-08-11",38.154,0.139,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":613,"transactions":9,"vwap":1995},"2025-08-08",37.91,38.085999,37.77,38.014999,-0.197,-0.52,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":1430,"volume":884,"transactions":9,"vwap":2000},"2025-08-07",38.212,0.269,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":566,"transactions":9,"vwap":2005},"2025-08-06",37.86,37.943,0.56,1.5,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":1262,"percent_change":2011,"volume":952,"transactions":9,"vwap":2010},"2025-08-05",37.383,-0.59,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":801,"transactions":9,"vwap":2015},"2025-08-04",36.76,37.604,1.254,3.45,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":952,"transactions":9,"vwap":2020},"2025-08-01",36.35,-2.161,-5.61,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1887,"percent_change":1916,"volume":751,"transactions":9,"vwap":2028},"2025-07-31",39.273,39.96,38.5,38.511,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":735,"transactions":9,"vwap":2034},"2025-07-30",38.711,38.745,37.92,38.263,-0.142,-0.37,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":573,"transactions":9,"vwap":2040},"2025-07-29",38.373,38.405,-0.825,-2.1,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":619,"volume":31,"transactions":9,"vwap":2046},"2025-07-28",39.211,39.23,39.041,-0.021,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":1486,"volume":627,"transactions":9,"vwap":2051},"2025-07-25",39.251,-0.099,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1149,"volume":1185,"transactions":9,"vwap":2058},"2025-07-24",39.47,39.59,39.303,39.35,0.152,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":1802,"volume":566,"transactions":9,"vwap":2063},"2025-07-23",38.65,39.198,0.02,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":573,"transactions":9,"vwap":2070},"2025-07-22",38.47,39.19,38.46,39.178,0.819,2.14,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":633,"percent_change":2078,"volume":988,"transactions":9,"vwap":2077},"2025-07-21",39.32,39.7,38.359,0.1,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2035,"percent_change":2036,"volume":627,"transactions":9,"vwap":2082},"2025-07-18",38.58,38.319,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":627,"transactions":9,"vwap":2086},"2025-07-17",38.331,38.461,0.526,1.39,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":573,"transactions":9,"vwap":2093},"2025-07-16",37.989,37.661,37.935,0.685,1.84,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":1935,"volume":952,"transactions":9,"vwap":2098},"2025-07-15",37.25,-0.457,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":1169,"percent_change":2104,"volume":884,"transactions":9,"vwap":2103},"2025-07-14",37.33,37.707,2.5,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":952,"transactions":9,"vwap":2107},"2025-07-11",36.789,-0.477,-1.28,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":952,"transactions":9,"vwap":2112},"2025-07-10",37.266,0.186,0.5,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":1576,"percent_change":2118,"volume":952,"transactions":9,"vwap":2117},"2025-07-09",37.080002,1.15,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1899,"volume":620,"transactions":9,"vwap":2123},"2025-07-08",37.44,36.64,36.66,-0.23,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":2131,"volume":606,"transactions":9,"vwap":2129},"2025-07-07",35.94,37.15,36.89,-1.874,-4.83,{"date":2133,"open":2062,"high":2134,"low":2062,"close":2134,"change":2135,"percent_change":2136,"volume":867,"transactions":9,"vwap":2134},"2025-07-03",38.764,0.578,1.51,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":2142,"percent_change":2143,"volume":782,"transactions":9,"vwap":2140},"2025-07-02",37.57,38.186,37.52,0.696,1.86,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":967,"volume":721,"transactions":9,"vwap":2147},"2025-07-01",37.55,37.49,-0.06,{"date":2150,"open":2151,"high":2146,"low":2151,"close":2146,"change":2152,"percent_change":2153,"volume":884,"transactions":9,"vwap":2146},"2025-06-30",36.14,2.24,6.34,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":867,"transactions":9,"vwap":2156},"2025-06-27",35.31,0.158,0.45,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":801,"transactions":9,"vwap":2161},"2025-06-26",35.152,2.362,7.2,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":477,"percent_change":1022,"volume":952,"transactions":9,"vwap":2166},"2025-06-25",32.79,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":801,"transactions":9,"vwap":2170},"2025-06-24",32.02,32.47,1.64,5.32,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":952,"transactions":9,"vwap":2176},"2025-06-23",30.95,30.83,-0.42,-1.34,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":917,"volume":801,"transactions":9,"vwap":2182},"2025-06-20",31.99,31.25,-0.147,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":2187,"percent_change":2188,"volume":952,"transactions":9,"vwap":2186},"2025-06-18",31.397,0.287,0.92,{"date":2190,"open":2191,"high":2191,"low":2191,"close":2191,"change":2192,"percent_change":1594,"volume":952,"transactions":9,"vwap":2191},"2025-06-17",31.11,-0.94,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":2196,"percent_change":2197,"volume":952,"transactions":9,"vwap":2195},"2025-06-16",32.049999,1.041,3.36,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":1271,"percent_change":2201,"volume":952,"transactions":9,"vwap":2200},"2025-06-13",31.0090008,-2.76,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":2205,"percent_change":2206,"volume":952,"transactions":9,"vwap":2204},"2025-06-12",31.889,-0.321,-1,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":952,"transactions":9,"vwap":2209},"2025-06-11",32.21,-0.49,-1.5,{"date":2213,"open":2214,"high":2214,"low":2214,"close":2214,"change":742,"percent_change":1376,"volume":952,"transactions":9,"vwap":2214},"2025-06-10",32.7,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":884,"transactions":9,"vwap":2218},"2025-06-09",32.598,32.69,1.027,3.24,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":2227,"volume":627,"transactions":9,"vwap":2225},"2025-06-06",31.4,31.83,31.663,1.113,3.64,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":1523,"volume":31,"transactions":9,"vwap":2232},"2025-06-05",31.671,31.7,30.55,-0.93,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":199,"volume":751,"transactions":9,"vwap":2238},"2025-06-04",30.77,31.53,31.48,0.663,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-06-03",30.829,30.79,30.817,0.937,3.14,3900,{"date":2249,"open":2250,"high":2250,"low":2250,"close":2250,"change":2251,"percent_change":2252,"volume":952,"transactions":9,"vwap":2250},"2025-06-02",29.88,0.422,1.43,{"date":2254,"open":2255,"high":2255,"low":2255,"close":2255,"change":1898,"percent_change":2256,"volume":884,"transactions":9,"vwap":2255},"2025-05-30",29.458,-0.81,{"date":2258,"open":2259,"high":2259,"low":2259,"close":2259,"change":2260,"percent_change":282,"volume":952,"transactions":9,"vwap":2259},"2025-05-29",29.7,-0.352,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":952,"transactions":9,"vwap":2263},"2025-05-28",30.052,-0.918,-2.96,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":867,"transactions":9,"vwap":2270},"2025-05-27",31.00099945,30.88,30.97,0.827,2.74,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":822,"volume":952,"transactions":9,"vwap":2275},"2025-05-23",30.143,-0.597,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":2281,"percent_change":994,"volume":884,"transactions":9,"vwap":2280},"2025-05-22",30.82,30.74,0.418,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1271,"volume":634,"transactions":9,"vwap":2286},"2025-05-21",30.59,30.02,30.322,-0.268,{"date":2289,"open":2290,"high":2284,"low":2290,"close":2284,"change":2291,"percent_change":2292,"volume":558,"transactions":9,"vwap":2284},"2025-05-20",30.42,0.051,0.17,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":884,"transactions":9,"vwap":2296},"2025-05-19",30.46,30.539,0.156,0.51,{"date":2300,"open":2301,"high":2301,"low":2301,"close":2301,"change":2302,"percent_change":2303,"volume":952,"transactions":9,"vwap":2301},"2025-05-16",30.383,1.223,4.19,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":952,"transactions":9,"vwap":2307},"2025-05-15",29.15,29.16,-0.39,-1.32,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":917,"volume":721,"transactions":9,"vwap":2315},"2025-05-14",29.64,29.75,29.521,29.55,-0.14,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":558,"transactions":9,"vwap":2320},"2025-05-13",29.14,29.69,1.42,5.02,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":634,"transactions":9,"vwap":2328},"2025-05-12",28.473,28.56,28.171,28.27,1.046,3.84,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":2334,"percent_change":514,"volume":952,"transactions":9,"vwap":2333},"2025-05-09",27.224,-0.27,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2338,"change":1359,"percent_change":1535,"volume":566,"transactions":9,"vwap":2338},"2025-05-08",27.23,27.494,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2342,"change":2344,"percent_change":477,"volume":620,"transactions":9,"vwap":2342},"2025-05-07",26.37,26.414,26.26,0.083,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2348,"change":674,"percent_change":1576,"volume":31,"transactions":9,"vwap":2348},"2025-05-06",26.055,26.331,{"date":2350,"open":2351,"high":2351,"low":2351,"close":2351,"change":2352,"percent_change":1184,"volume":952,"transactions":9,"vwap":2351},"2025-05-05",26.221,-0.549,{"date":2354,"open":2355,"high":2355,"low":2355,"close":2355,"change":532,"percent_change":1788,"volume":952,"transactions":9,"vwap":2355},"2025-05-02",26.77,{"date":2357,"open":2358,"high":2358,"low":2358,"close":2358,"change":2359,"percent_change":2360,"volume":952,"transactions":9,"vwap":2358},"2025-05-01",26.41,0.904,3.54,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":627,"transactions":9,"vwap":2364},"2025-04-30",25.29,25.506,-0.474,-1.82,{"date":2368,"open":2369,"high":2369,"low":2369,"close":2369,"change":673,"percent_change":1289,"volume":884,"transactions":9,"vwap":2369},"2025-04-29",25.98,{"date":2371,"open":2372,"high":2373,"low":2363,"close":2373,"change":379,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-04-28",25.53,25.89,-1.33,5800,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":884,"transactions":9,"vwap":2379},"2025-04-25",25.879,26.24,0.636,2.48,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-04-24",25.62,25.573,25.604,0.859,3.47,6700,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":801,"transactions":9,"vwap":2394},"2025-04-23",24.88,24.898,24.745,0.741,3.09,{"date":37,"open":2398,"high":2399,"low":33,"close":2399,"change":2400,"percent_change":860,"volume":2401,"transactions":9,"vwap":2399},23.68,24.0039997,0.324,5000,{"status":2403,"indices":2404,"watchlist":2446,"sectors":2466,"benchmarks":2515},"success",[2405,2412,2418,2424,2431,2438],{"symbol":2406,"name":2407,"price":2408,"change":2409,"pct_change":2410,"is_up":11,"sparkline":2411,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2413,"name":2414,"price":2415,"change":2416,"pct_change":30,"is_up":11,"sparkline":2417,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2419,"name":2420,"price":2421,"change":2422,"pct_change":241,"is_up":11,"sparkline":2423,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2425,"name":2426,"price":2427,"change":2428,"pct_change":2429,"is_up":11,"sparkline":2430,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2432,"name":2433,"price":2434,"change":2435,"pct_change":2436,"is_up":11,"sparkline":2437,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2439,"name":2440,"price":2441,"change":2442,"pct_change":2443,"is_up":2444,"sparkline":2445,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2447,2453,2459],{"symbol":2448,"name":2449,"price":2450,"change":2396,"pct_change":2451,"is_up":11,"sparkline":2452,"date":5},"NVDA","NVIDIA Corp",233.95,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2454,"name":2455,"price":2456,"change":800,"pct_change":2457,"is_up":11,"sparkline":2458,"date":5},"AAPL","Apple Inc",333.69,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2460,"name":2461,"price":2462,"change":2463,"pct_change":2464,"is_up":11,"sparkline":2465,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2467,2471,2475,2480,2484,2489,2494,2499,2503,2507,2511],{"name":2468,"etf":2469,"change":690,"price":2470,"is_up":11},"Technology","XLK",199.81,{"name":2472,"etf":2473,"change":1377,"price":2474,"is_up":11},"Financials","XLF",53.49,{"name":2476,"etf":2477,"change":2478,"price":2479,"is_up":2444},"Healthcare","XLV",-0.01,166.18,{"name":2481,"etf":2482,"change":891,"price":2483,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":2485,"etf":2486,"change":2487,"price":2488,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":2490,"etf":2491,"change":2492,"price":2493,"is_up":11},"Energy","XLE",0.4,62.95,{"name":2495,"etf":2496,"change":2497,"price":2498,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2500,"etf":2501,"change":2502,"price":1795,"is_up":11},"Materials","XLB",0.66,{"name":2504,"etf":2505,"change":477,"price":2506,"is_up":11},"Real Estate","XLRE",40.81,{"name":2508,"etf":2509,"change":402,"price":2510,"is_up":11},"Utilities","XLU",39.83,{"name":2512,"etf":2513,"change":1289,"price":2514,"is_up":11},"Comm Services","XLC",110.32,[2516,2521,2525,2529],{"ticker":2517,"name":2518,"price":2519,"change":2520,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2522,"name":2523,"price":2524,"change":2457,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2526,"name":2527,"price":2528,"change":241,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2530,"name":2531,"price":2532,"change":2436,"is_up":11},"IWM","iShares Russell 2000",281.52]