[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DTEC":3,"homepage-market-summary":30,"stock-historical-DTEC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DTEC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ALPS Disruptive Technologies ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0351,0.01798,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},51.25,51.44,51.46,51.1701,50.9583,0.2917,0.57,14663.279903,53.8879,41.99,4853.156075414343,77.8,2201,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},41.19,4737,1729142.174929,23.13,"2025-04-22",[182,185,195,205,215,225,233,243,254,263,272,282,293,302,310,320,329,339,349,358,367,377,386,395,405,416,424,433,443,452,461,470,479,488,497,506,517,526,536,544,552,562,572,581,592,600,608,617,626,635,642,651,661,669,678,688,697,706,717,727,734,742,749,756,763,771,779,786,793,799,808,816,825,830,838,846,852,859,865,872,878,886,893,899,906,913,919,926,932,940,946,951,958,964,968,974,982,989,995,1003,1009,1013,1019,1027,1032,1039,1044,1050,1058,1066,1072,1080,1087,1094,1102,1108,1116,1123,1130,1138,1145,1152,1159,1166,1174,1180,1187,1193,1201,1208,1215,1223,1228,1235,1243,1250,1258,1267,1274,1281,1288,1296,1302,1310,1315,1323,1330,1335,1342,1348,1357,1364,1370,1377,1383,1390,1396,1400,1408,1416,1423,1428,1433,1440,1446,1452,1459,1467,1473,1480,1486,1492,1498,1503,1508,1515,1521,1527,1534,1541,1550,1555,1562,1568,1575,1583,1590,1596,1602,1608,1616,1622,1627,1632,1636,1643,1652,1658,1662,1668,1675,1679,1686,1693,1699,1705,1709,1715,1720,1726,1729,1735,1739,1742,1748,1755,1763,1768,1776,1782,1789,1796,1803,1810,1816,1822,1827,1831,1837,1841,1847,1853,1859,1866,1871,1876,1881,1887,1893,1899,1904,1910,1915,1921,1926,1933,1939,1945,1952,1957,1963,1967,1973,1977,1983,1990,1994,2000,2007,2014,2019,2026,2032,2037,2043,2050,2055,2061,2066,2073,2078,2082,2088,2093,2100,2106,2113,2119,2125,2129,2134,2138,2144,2148,2154,2160,2163,2168,2173,2178,2185,2190,2195,2200,2204,2210,2215,2221,2226,2231,2236,2242,2249,2254,2258,2265,2270,2274,2278,2282,2288,2294,2300,2304,2308,2314,2318,2325,2327,2332,2336,2340,2347,2352,2357,2363,2370,2375,2380,2384,2388,2393,2397,2402,2409,2415,2421,2425,2430,2435,2439,2446,2452,2458,2464,2470,2476,2481,2485,2489,2494,2498,2503,2509,2514,2519,2525,2529,2533,2538,2543,2548,2554,2560,2565],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},78,51.4185,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",50.985,51.08,50.67,0.1805,0.36,2147.064853,57,50.9121,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",51.21,50.77,50.7778,0.0538,0.11,2637.534117,49,50.8917,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",50.785,50.33,50.724,-0.046,-0.09,3136.8856,60,50.4099,{"date":216,"open":217,"high":218,"low":219,"close":198,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",50.74,50.96,50.45,-0.5431,-1.06,1880.7856,54,50.7963,{"date":226,"open":227,"high":19,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":223,"vwap":232},"2026-09-25",51.33,51.3131,-0.2012,-0.39,1708.9786,51.4068,{"date":234,"open":235,"high":236,"low":237,"close":236,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",51.345,51.5143,50.745,-0.0381,-0.07,547.7459,39,51.3101,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",51.54,51.78,51.49,51.5524,-0.2985,-0.58,1964.91938,43,51.6229,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",51.23,51.8509,0.2208,0.43,1919.7976,72,51.5246,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",51.73,51.6301,0.5601,1.1,558.8236,42,51.6687,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",51.6,51.03,51.07,-0.5976,-1.16,9589.315765,83,51.1054,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",51.66,51.675,51.64,51.6676,0.4189,0.82,1331.142052,47,51.6494,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":270,"vwap":301},"2026-09-16",51.625,51.011,51.2487,-0.4397,-0.85,1168.0496,51.2335,{"date":303,"open":19,"high":304,"low":19,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",51.6884,-0.1648,-0.32,479.2526,55,51.5421,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",50.76,51.93,51.8532,1.1732,2.31,4314.806231,68,51.3357,{"date":321,"open":322,"high":323,"low":324,"close":323,"change":325,"percent_change":326,"volume":327,"transactions":252,"vwap":328},"2026-09-11",50.62,50.68,50.44,0.28,0.56,2425.9456,50.6334,{"date":330,"open":331,"high":189,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",50.63,50.35,50.4,-0.24,-0.47,7523.648196,66,50.5496,{"date":340,"open":217,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",50.75,50.54,50.64,-0.4456,-0.87,95401.7381,315,50.641,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":223,"vwap":357},"2026-09-08",51.31,51.39,51.0856,-1.0355,-1.99,2665.776272,51.3381,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":270,"vwap":366},"2026-09-04",52.5,52.05,52.1211,-0.6689,-1.27,803.076311,52.1991,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",52.565,52.855,52.79,0.8907,1.72,3644.1371,65,52.7056,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":291,"vwap":385},"2026-09-02",51.68,51.925,51.8993,-0.2068,-0.4,1851.405,51.8055,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",52.17,52.1061,-1.2039,-2.26,903.816605,40,52.2005,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",52.98,53.31,52.97,-0.0687,-0.13,5753.484322,77,53.1506,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",53.4477,53.7,53.26,53.3787,-0.5092,-0.94,3305.185605,74,53.4307,{"date":417,"open":418,"high":25,"low":418,"close":25,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",51.96,1.5579,2.98,2029.5907,46,53.3693,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",52.01,52.33,-0.1,-0.19,1379.190827,48,52.1352,{"date":434,"open":435,"high":436,"low":265,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",51.9,52.53,52.43,-0.0882,-0.17,4741.1373,70,52.2716,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",52.66,52.5182,-0.3925,-0.74,932.172572,44,52.5803,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",50.86,52.9107,0.5848,1.12,3134.711915,104,52.662,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":299,"volume":467,"transactions":468,"vwap":469},"2026-08-20",52.28,52.64,52.3259,-0.4498,3208.527696,107,52.4836,{"date":471,"open":397,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",53.0699,52.7757,0.4339,0.83,846.150938,41,52.985,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":213,"vwap":487},"2026-08-18",52.55,52.57,52.3418,-0.0082,-0.02,588.559188,52.5289,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":403,"vwap":496},"2026-08-17",52.67,52.92,52.35,-1.0535,-1.97,4361.0841,52.624,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":193,"vwap":505},"2026-08-14",53.39,53.43,53.4035,-0.3465,-0.64,937.6772,53.4226,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",52.8882,53.7799,52.77,53.75,1.3267,2.53,4435.520574,115,53.1643,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":429,"volume":523,"transactions":524,"vwap":525},"2026-08-12",52.39,52.4233,52.21,-0.1017,13548.585276,136,52.3852,{"date":527,"open":528,"high":481,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",52.52,52.41,52.525,-0.1086,-0.21,2377.5282,69,52.5064,{"date":537,"open":538,"high":445,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":280,"vwap":543},"2026-08-10",51.82,52.6336,0.3948,0.76,5598.414445,52.146,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":450,"vwap":551},"2026-08-07",51.76,52.2388,0.9441,1.84,2725.9349,52.0208,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",51.3,51.095,51.2947,-0.22,-0.43,880.8319,28,51.1941,{"date":563,"open":313,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",52.0801,51.51,51.5147,-0.497,-0.96,10839.292529,99,51.6265,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":308,"vwap":580},"2026-08-04",51,52.038,52.0117,1.22,2.4,2112.3939,51.5235,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",50.61,50.85,50.57,50.7917,1.0299,2.07,13431.129933,84,50.6293,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",49.7618,0.2091,0.42,101.8672,26,49.7194,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":590,"vwap":607},"2026-07-30",48.95,49.5527,0.2377,0.48,3884.1432,49.2368,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":534,"vwap":616},"2026-07-29",49.76,50.03,49.315,-0.2491,-0.5,3152.8872,49.7794,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":318,"vwap":625},"2026-07-28",49.08,49.62,49.5641,0.9035,1.86,1612.3452,49.507,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-27",45.98,48.6606,1.2307,2.59,1389.752174,56,48.3066,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":59,"volume":640,"transactions":422,"vwap":641},"2026-07-24",47.73,47.4299,0.5599,1237.984995,47.485,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":574,"vwap":650},"2026-07-23",47.29,46.74,46.87,-0.6888,-1.45,4159.4281,46.8663,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":633,"vwap":660},"2026-07-22",48.3,48.31,47.54,47.5588,-0.7412,-1.53,1729.2417,47.8017,{"date":662,"open":431,"high":663,"low":431,"close":653,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",48.6,-0.1803,-0.37,3334.5653,59,48.3563,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":250,"volume":675,"transactions":676,"vwap":677},"2026-07-20",48.715,48.98,48.4803,-0.2838,972.8259,53,48.7588,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":183,"vwap":687},"2026-07-17",48.8501,48.9,48.58,48.7641,-0.5999,-1.22,6204.8118,48.8254,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":159,"volume":694,"transactions":695,"vwap":696},"2026-07-16",48.99,49.38,49.364,0.3618,9346.4655,93,49.1969,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":308,"vwap":705},"2026-07-15",49.6,48.96,49.0022,0.2293,0.47,1088.0365,49.0955,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",48.52,48.9499,48.265,48.7729,0.039,0.08,2540.507355,75,48.5989,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":308,"vwap":726},"2026-07-13",48.57,48.9001,48.53,48.7339,0.0429,0.09,2252.2842,48.7239,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":383,"volume":733,"transactions":9,"vwap":730},"2026-07-10",48.68,48.691,48.672,-0.194,600,{"date":735,"open":736,"high":681,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",48.19,47.83,48.885,0.62,1.28,8000,{"date":743,"open":744,"high":744,"low":745,"close":710,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":710},"2026-07-08",48.495,47.945,-0.9,-1.83,14500,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",50.39,49.165,-0.484,-0.97,5400,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":117,"volume":762,"transactions":9,"vwap":760},"2026-07-06",47.82,49.695,49.649,0.557,2000,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",49.37,48.905,49.091999,0.221,0.45,4100,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",49.064999,49.25,48.871,0.72,1.5,3000,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":66,"volume":785,"transactions":9,"vwap":782},"2026-06-30",47.88,48.151,47.68,0.431,2700,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":82,"volume":792,"transactions":9,"vwap":790},"2026-06-29",47.099998,47.725,47.72,0.63,2800,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":45,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-26",46.099998,47.09,2.17,3200,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",46.31,46.5,46.07,46.09,-0.279,-0.6,1200,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",46.21,46.75,46.369,0.054,0.12,3900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-23",46.26,46.59,46.25,46.315,-0.265,-0.57,6300,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":614,"percent_change":221,"volume":174,"transactions":9,"vwap":829},"2026-06-22",47.22,46.49,46.58,{"date":831,"open":832,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-06-18",46.56,47.080002,46.34,0.39,0.84,4300,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-17",47.48,47.86,46.69,-0.926,-1.94,4900,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":785,"transactions":9,"vwap":849},"2026-06-16",48.329,47.616,-0.232,-0.48,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",48.26,47.848,0.548,1.16,2600,{"date":860,"open":861,"high":862,"low":833,"close":862,"change":863,"percent_change":713,"volume":864,"transactions":9,"vwap":862},"2026-06-12",47.16,47.3,0.04,1700,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":147,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",46.78,47.26,46.47,0.81,7000,{"date":873,"open":827,"high":790,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",46.88,-1.029,-2.15,4700,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-09",48.64,47.47,47.909,-0.496,-1.02,73500,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":230,"volume":892,"transactions":9,"vwap":890},"2026-06-08",48.82,48.4,48.405,-0.191,3300,{"date":894,"open":774,"high":774,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",48.596,-1.714,-3.41,2100,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":871,"transactions":9,"vwap":903},"2026-06-04",50.46,50.56,50.31,0.255,0.51,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-03",51.060001,50.055,-1.451,-2.82,11000,{"date":914,"open":915,"high":274,"low":908,"close":916,"change":917,"percent_change":685,"volume":918,"transactions":9,"vwap":916},"2026-06-02",51.52,51.506,-0.638,63000,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":798,"transactions":9,"vwap":923},"2026-06-01",50.78,52.23,52.144,1.77,3.51,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":513,"volume":785,"transactions":9,"vwap":930},"2026-05-29",49.47,50.42,50.374,1.244,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":935},"2026-05-28",48.45,49.13,48.39,0.766,1.58,3700,{"date":941,"open":942,"high":942,"low":854,"close":943,"change":944,"percent_change":945,"volume":755,"transactions":9,"vwap":943},"2026-05-27",48.65,48.364,-0.786,-1.6,{"date":947,"open":948,"high":612,"low":949,"close":949,"change":596,"percent_change":950,"volume":858,"transactions":9,"vwap":949},"2026-05-26",49.28,49.15,0.86,{"date":952,"open":708,"high":953,"low":954,"close":955,"change":38,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-22",48.8,48.411,48.73,1.52,3100,{"date":959,"open":960,"high":961,"low":960,"close":431,"change":962,"percent_change":107,"volume":963,"transactions":9,"vwap":431},"2026-05-21",47.65,48.11,0.03,2300,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":776,"percent_change":956,"volume":845,"transactions":9,"vwap":967},"2026-05-20",47.21,47.97,{"date":969,"open":970,"high":641,"low":971,"close":971,"change":532,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-19",47.44,47.25,-0.44,3500,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-18",47.6,47.2,47.46,0.685,1.46,4400,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":152,"volume":988,"transactions":9,"vwap":986},"2026-05-15",45,47.0099983,46.775,0.165,6100,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":147,"volume":898,"transactions":9,"vwap":993},"2026-05-14",46.13,46.81,46.61,0.175,{"date":996,"open":802,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-13",46.55,46.19,46.435,-0.215,-0.46,12600,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":614,"percent_change":221,"volume":1008,"transactions":9,"vwap":1007},"2026-05-12",46.97,46.535,46.65,4600,{"date":1010,"open":796,"high":1011,"low":796,"close":1012,"change":429,"percent_change":383,"volume":755,"transactions":9,"vwap":1012},"2026-05-11",47.39,47.15,{"date":1014,"open":1015,"high":1016,"low":811,"close":1016,"change":1017,"percent_change":1018,"volume":877,"transactions":9,"vwap":1016},"2026-05-08",47.049999,47.34,0.236,0.5,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-07",47.465,47.025002,47.104,0.478,1.03,300,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":239,"volume":807,"transactions":9,"vwap":1030},"2026-05-06",46.32,46.626,-0.031,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":898,"transactions":9,"vwap":1036},"2026-05-05",46.242,46.68,46.657,0.094,0.2,{"date":1040,"open":832,"high":829,"low":1041,"close":1042,"change":1043,"percent_change":1018,"volume":858,"transactions":9,"vwap":1042},"2026-05-04",46.481,46.563,0.232,{"date":1045,"open":801,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":457,"volume":762,"transactions":9,"vwap":1048},"2026-05-01",46.405,46.2,46.331,0.511,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":939,"transactions":9,"vwap":1055},"2026-04-30",45.13,45.85,45.0099983,45.82,0.609,1.35,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":815,"transactions":9,"vwap":1063},"2026-04-29",45.2,45.22,45.02,45.211,-0.235,-0.52,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":345,"volume":864,"transactions":9,"vwap":1070},"2026-04-28",45.59,45.625,45.446,-0.399,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-27",45.7,45.915,45.845,0.07,0.15,2900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":1086,"volume":778,"transactions":9,"vwap":1083},"2026-04-24",45.525,45.775,45.441,0.435,0.96,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":792,"transactions":9,"vwap":1091},"2026-04-23",46.02,44.94,45.34,-1.171,-2.52,{"date":1095,"open":828,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-22",46.6,46.4,46.511,0.297,0.64,14400,{"date":1103,"open":291,"high":966,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-21",46.214,-0.282,-0.61,4000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1111},"2026-04-20",46.45,46.496,46.255,0.326,0.71,2400,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":963,"transactions":9,"vwap":1120},"2026-04-17",46.505,46.14,46.17,0.547,1.2,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1100,"volume":864,"transactions":9,"vwap":1128},"2026-04-16",45.83,45.905,45.6,45.623,0.292,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-15",44.53,45.35,45.331,1.013,2.29,10400,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1025,"volume":1144,"transactions":9,"vwap":1142},"2026-04-14",44.18,44.425,44.318,0.451,5000,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-13",42.22,43.867,1.287,3.02,11300,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":778,"transactions":9,"vwap":1156},"2026-04-10",43.19,42.52,42.58,-0.593,-1.37,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":864,"transactions":9,"vwap":1163},"2026-04-09",43.78,43.049999,43.173,-0.944,-2.14,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":939,"transactions":9,"vwap":1171},"2026-04-08",44.25,44.5,43.95,44.117,0.777,1.79,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":558,"volume":1137,"transactions":9,"vwap":1177},"2026-04-07",43.28,43.34,42.19,-0.189,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1002,"transactions":9,"vwap":1184},"2026-04-06",42.72,43.57,43.529,0.097,0.22,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1078,"volume":939,"transactions":9,"vwap":1191},"2026-04-02",42.67,43.62,43.432,0.063,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1038,"volume":1200,"transactions":9,"vwap":1198},"2026-04-01",43.49,43.64,43.18,43.369,0.088,22900,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-31",42.505,43.281,1.131,2.68,1300,{"date":1209,"open":1210,"high":1211,"low":26,"close":1212,"change":1213,"percent_change":325,"volume":1214,"transactions":9,"vwap":1212},"2026-03-30",42.48,42.57,42.15,0.119,5300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1008,"transactions":9,"vwap":1220},"2026-03-27",42.73,43.02,42.02,42.030998,-1.265,-2.92,{"date":1224,"open":1162,"high":1225,"low":1162,"close":1226,"change":306,"percent_change":1227,"volume":1008,"transactions":9,"vwap":1226},"2026-03-26",44.07,43.296,-0.73,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":713,"volume":1234,"transactions":9,"vwap":1232},"2026-03-25",43.93,43.41,43.616,0.035,33300,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-24",43.88,43.53,43.581,-0.943,-2.12,35200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":755,"transactions":9,"vwap":1247},"2026-03-23",44.61,44.88,44.524,0.614,1.4,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":981,"transactions":9,"vwap":1255},"2026-03-20",44.084999,44.17,43.75,43.91,-0.619,-1.39,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-19",44.49,44.59,44.172,44.529,-0.081,-0.18,6000,{"date":1268,"open":1269,"high":1270,"low":1245,"close":1245,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1245},"2026-03-18",44.91,44.93,-0.462,-1.03,5600,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":259,"volume":1280,"transactions":9,"vwap":1278},"2026-03-17",45.029999,45.194,45.071999,0.192,1500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1246,"change":23,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1246},"2026-03-16",44.69,45.080002,44.47,1.29,29500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":815,"transactions":9,"vwap":1293},"2026-03-13",44.755,44.76,44.26,44.31,-0.303,-0.68,{"date":1297,"open":1054,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1214,"transactions":9,"vwap":1299},"2026-03-12",45.184,44.613,-0.743,-1.64,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1305},"2026-03-11",45.09,45.356,44.95,0.077,0.17,3400,{"date":1311,"open":1312,"high":1074,"low":1313,"close":1313,"change":806,"percent_change":1314,"volume":174,"transactions":9,"vwap":1313},"2026-03-10",45.465,45.279,-1.31,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-09",44.6,45.88,45.879,0.125,0.27,5100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1106,"volume":957,"transactions":9,"vwap":1328},"2026-03-06",45.375,45.876,45.25,45.754,-0.281,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":210,"percent_change":428,"volume":1273,"transactions":9,"vwap":1334},"2026-03-05",46.16,45.64,46.035,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":836,"volume":858,"transactions":9,"vwap":1340},"2026-03-04",45.75,46.115,45.725,46.081001,0.384,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":823,"volume":770,"transactions":9,"vwap":1346},"2026-03-03",44.66,45.87,45.697,-0.263,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-02",45.9,46.080002,45.73,45.96,-0.132,-0.29,11100,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":503,"volume":1363,"transactions":9,"vwap":1360},"2026-02-27",45.8,46.091999,45.68,-0.298,1900,{"date":1365,"open":422,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":1369,"volume":939,"transactions":9,"vwap":1366},"2026-02-26",46.39,45.929,0.477,1.04,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":755,"transactions":9,"vwap":1374},"2026-02-25",45.538,45.968,45.913,0.534,1.18,{"date":1378,"open":1317,"high":1379,"low":1317,"close":1380,"change":1381,"percent_change":1382,"volume":755,"transactions":9,"vwap":1380},"2026-02-24",45.42,45.379,0.592,1.32,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1115,"transactions":9,"vwap":1387},"2026-02-23",45.5,44.68,44.787,-1.15,-2.5,{"date":1391,"open":1350,"high":801,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":778,"transactions":9,"vwap":1393},"2026-02-20",45.72,45.937,0.096,0.21,{"date":1397,"open":1318,"high":1318,"low":1127,"close":1398,"change":1179,"percent_change":1399,"volume":1107,"transactions":9,"vwap":1398},"2026-02-19",45.841,-0.41,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1266,"transactions":9,"vwap":1405},"2026-02-18",45.95,46.213,45.698,46.029999,0.441,0.97,{"date":1409,"open":1410,"high":1333,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-17",45.53,45.14,45.589,-0.156,-0.34,9100,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":1422,"volume":981,"transactions":9,"vwap":1420},"2026-02-13",45.29,45.907,45.745,0.572,1.27,{"date":1424,"open":820,"high":820,"low":1425,"close":1426,"change":1427,"percent_change":658,"volume":1079,"transactions":9,"vwap":1426},"2026-02-12",44.915,45.173,-0.703,{"date":1429,"open":1430,"high":1326,"low":1431,"close":1326,"change":1432,"percent_change":658,"volume":1309,"transactions":9,"vwap":1326},"2026-02-11",45.636,45.63,-0.711,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":596,"volume":1439,"transactions":9,"vwap":1437},"2026-02-10",46.44,46.89,46.587,0.194,1400,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":857,"volume":877,"transactions":9,"vwap":1444},"2026-02-09",45.81,46.501,46.393,0.53,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":957,"transactions":9,"vwap":1449},"2026-02-06",45.040001,45.863,1.399,3.15,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-05",45.15,44.464,-0.841,-1.86,2200,{"date":1460,"open":1461,"high":1462,"low":1269,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-04",45.31,45.45,45.305,0.185,0.41,5900,{"date":1468,"open":1469,"high":1469,"low":1270,"close":1470,"change":1471,"percent_change":1472,"volume":755,"transactions":9,"vwap":1470},"2026-02-03",46.38,45.12,-1.75,-3.73,{"date":1474,"open":1475,"high":1476,"low":1477,"close":646,"change":239,"percent_change":1478,"volume":1479,"transactions":9,"vwap":646},"2026-02-02",46.93,47.060001,46.84,-0.15,7300,{"date":1481,"open":861,"high":861,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-30",46.94,-0.54,-1.14,4200,{"date":1487,"open":1488,"high":1488,"low":788,"close":840,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":840},"2026-01-29",48.16,-1.007,-2.08,7400,{"date":1493,"open":942,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1207,"transactions":9,"vwap":1495},"2026-01-28",48.825,48.487,-0.217,-0.45,{"date":1499,"open":203,"high":203,"low":1500,"close":1501,"change":1502,"percent_change":806,"volume":957,"transactions":9,"vwap":1501},"2026-01-27",48.66,48.704,-0.296,{"date":1504,"open":1505,"high":1506,"low":1505,"close":203,"change":1507,"percent_change":605,"volume":1107,"transactions":9,"vwap":203},"2026-01-26",48.56,49.040001,0.235,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":1107,"transactions":9,"vwap":1512},"2026-01-23",48.080002,48.97,48.765,-0.145,-0.3,{"date":1516,"open":1517,"high":672,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1214,"transactions":9,"vwap":1518},"2026-01-22",48.77,48.91,0.564,1.17,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1458,"transactions":9,"vwap":1524},"2026-01-21",47.76,48.346,0.467,0.98,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":1439,"transactions":9,"vwap":1531},"2026-01-20",48.35,48.453,47.879,-1.349,-2.74,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1322,"transactions":9,"vwap":1538},"2026-01-16",49.218,49.39,49.228,-0.139,-0.28,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-15",49.41,49.585,49.26,49.367,-0.023,-0.05,2500,{"date":1551,"open":1552,"high":1537,"low":1553,"close":1537,"change":429,"percent_change":1554,"volume":1485,"transactions":9,"vwap":1537},"2026-01-14",49.12,49.11,-0.38,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1458,"transactions":9,"vwap":1559},"2026-01-13",50.0099983,49.482,49.58,-0.766,-1.52,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":762,"transactions":9,"vwap":1565},"2026-01-12",50.075001,50.346,0.026,0.05,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1573,"percent_change":325,"volume":1574,"transactions":9,"vwap":1572},"2026-01-09",49.99,50.341,50.32,0.14,6200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":962,"volume":1582,"transactions":9,"vwap":1580},"2026-01-08",50.2,50.25,50.17,50.18,0.016,1100,{"date":1584,"open":1585,"high":1577,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":963,"transactions":9,"vwap":1587},"2026-01-07",50.105,50.060001,50.164,-0.015,-0.03,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":174,"transactions":9,"vwap":1593},"2026-01-06",49.63,50.179,0.762,1.54,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1363,"transactions":9,"vwap":1599},"2026-01-05",48.54,49.417,0.984,2.03,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1514,"volume":1363,"transactions":9,"vwap":1606},"2026-01-02",48.47,48.255,48.433,-0.148,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-31",48.79,48.55,48.581,-0.464,-0.95,6800,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":383,"volume":1621,"transactions":9,"vwap":1619},"2025-12-30",49.23,49.044998,-0.195,400,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1624,"change":1626,"percent_change":532,"volume":1115,"transactions":9,"vwap":1624},"2025-12-29",49.24,49.14,-0.104,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":863,"volume":1631,"transactions":9,"vwap":1629},"2025-12-26",49.344,0.019,100,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":713,"volume":1631,"transactions":9,"vwap":1634},"2025-12-24",49.325,0.041,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1549,"transactions":9,"vwap":1640},"2025-12-23",49.32,49.16,49.284,-0.277,-0.56,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-22",49.67,49.7,49.5,49.561,0.593,1.21,800,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":864,"transactions":9,"vwap":1655},"2025-12-19",49.07,48.968,0.298,0.61,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1660,"change":1099,"percent_change":1657,"volume":1458,"transactions":9,"vwap":1660},"2025-12-18",48.67,48.84,{"date":1663,"open":203,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":762,"transactions":9,"vwap":1665},"2025-12-17",49.049999,48.373,-0.589,-1.2,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":485,"volume":1674,"transactions":9,"vwap":1671},"2025-12-16",48.88,48.962,48.695,-0.008,5200,{"date":1676,"open":774,"high":774,"low":1511,"close":1511,"change":1677,"percent_change":1678,"volume":1363,"transactions":9,"vwap":1511},"2025-12-15",-0.545,-1.1,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":898,"transactions":9,"vwap":1683},"2025-12-12",49.45,49.65,49.515,-0.534,-1.07,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1651,"transactions":9,"vwap":1690},"2025-12-11",49.87,50.049999,50.049,0.258,0.52,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":1698,"percent_change":836,"volume":1207,"transactions":9,"vwap":1697},"2025-12-10",49.27,49.89,49.791,0.417,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1540,"volume":798,"transactions":9,"vwap":1703},"2025-12-09",49.44,49.534,49.374,-0.141,{"date":1706,"open":1647,"high":1683,"low":1647,"close":1683,"change":1707,"percent_change":1708,"volume":1621,"transactions":9,"vwap":1683},"2025-12-08",-0.458,-0.92,{"date":1710,"open":903,"high":903,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-05",49.973,0.294,0.59,1800,{"date":1716,"open":699,"high":1717,"low":1718,"close":1717,"change":1719,"percent_change":289,"volume":1439,"transactions":9,"vwap":1717},"2025-12-04",49.679,49.582,0.404,{"date":1721,"open":1722,"high":1723,"low":721,"close":1723,"change":1724,"percent_change":1725,"volume":1363,"transactions":9,"vwap":1723},"2025-12-03",48.61,49.275,0.454,0.93,{"date":1727,"open":1500,"high":1670,"low":1500,"close":1728,"change":768,"percent_change":769,"volume":1207,"transactions":9,"vwap":1728},"2025-12-02",48.821,{"date":1730,"open":1731,"high":1732,"low":663,"close":663,"change":1733,"percent_change":1734,"volume":733,"transactions":9,"vwap":663},"2025-12-01",48.71,48.74,-0.412,-0.84,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1719,"percent_change":475,"volume":1621,"transactions":9,"vwap":1738},"2025-11-28",48.971,49.012001,{"date":1740,"open":880,"high":880,"low":1741,"close":1741,"change":107,"percent_change":814,"volume":1439,"transactions":9,"vwap":1741},"2025-11-26",48.608,{"date":1743,"open":1744,"high":1505,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":792,"transactions":9,"vwap":1745},"2025-11-25",47.89,48.548,0.687,1.44,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-11-24",47.61,47.861,0.433,0.91,900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":837,"transactions":9,"vwap":1760},"2025-11-21",46.98,47.49,46.62,47.428,0.795,1.7,{"date":1764,"open":736,"high":1765,"low":1096,"close":1766,"change":1767,"percent_change":1241,"volume":785,"transactions":9,"vwap":1766},"2025-11-20",48.339,46.633,-1.008,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1771},"2025-11-19",47.57,47.641,47.55,0.061,0.13,1600,{"date":1777,"open":970,"high":1778,"low":977,"close":1779,"change":1780,"percent_change":1781,"volume":877,"transactions":9,"vwap":1779},"2025-11-18",47.795,47.58,-0.318,-0.66,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":174,"transactions":9,"vwap":1786},"2025-11-17",48.49,48.552,47.898,-0.969,-1.98,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":614,"volume":1795,"transactions":9,"vwap":1793},"2025-11-14",48.51,49.232,48.867,-0.245,7100,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":973,"transactions":9,"vwap":1800},"2025-11-13",49.783,49.080002,49.112,-1.018,-2.03,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":807,"transactions":9,"vwap":1807},"2025-11-12",50.19,50.252,50.13,-0.317,-0.63,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1582,"transactions":9,"vwap":1813},"2025-11-11",50.29,50.447,0.117,0.23,{"date":1817,"open":1579,"high":1818,"low":1819,"close":208,"change":1820,"percent_change":1821,"volume":1549,"transactions":9,"vwap":208},"2025-11-10",50.455,49.88,0.616,1.24,{"date":1823,"open":1624,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":1815,"volume":1775,"transactions":9,"vwap":1824},"2025-11-07",49.714,49.125,0.114,{"date":1828,"open":903,"high":903,"low":1829,"close":699,"change":1456,"percent_change":1830,"volume":762,"transactions":9,"vwap":699},"2025-11-06",49.434,-1.67,{"date":1832,"open":1579,"high":1833,"low":1834,"close":1833,"change":1835,"percent_change":1836,"volume":1754,"transactions":9,"vwap":1833},"2025-11-05",50.441,50.040001,0.349,0.7,{"date":1838,"open":323,"high":323,"low":1834,"close":1839,"change":1840,"percent_change":1241,"volume":1714,"transactions":9,"vwap":1839},"2025-11-04",50.091999,-1.085,{"date":1842,"open":554,"high":554,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1651,"transactions":9,"vwap":1844},"2025-11-03",50.656,51.177,-0.063,-0.12,{"date":1848,"open":1849,"high":1850,"low":454,"close":1850,"change":1851,"percent_change":1852,"volume":1439,"transactions":9,"vwap":1850},"2025-10-31",50.91,51.24,0.225,0.44,{"date":1854,"open":1855,"high":274,"low":1855,"close":1856,"change":1857,"percent_change":568,"volume":1858,"transactions":9,"vwap":1856},"2025-10-30",50.92,51.014999,-0.493,7800,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":807,"transactions":9,"vwap":1863},"2025-10-29",52.049999,51.4,51.508,-1.061,-2.02,{"date":1867,"open":1868,"high":399,"low":1869,"close":1869,"change":891,"percent_change":1870,"volume":1775,"transactions":9,"vwap":1869},"2025-10-28",52.95,52.569,-0.36,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":326,"volume":815,"transactions":9,"vwap":1874},"2025-10-27",52.81,52.76,0.293,{"date":1877,"open":1878,"high":445,"low":1879,"close":1879,"change":1880,"percent_change":289,"volume":1207,"transactions":9,"vwap":1879},"2025-10-24",52.61,52.467,0.427,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":147,"percent_change":159,"volume":1079,"transactions":9,"vwap":1886},"2025-10-23",51.74,52.09,51.58,52.040001,{"date":1888,"open":1889,"high":1890,"low":1891,"close":284,"change":1892,"percent_change":1708,"volume":939,"transactions":9,"vwap":284},"2025-10-22",52.025002,52.060001,51.305,-0.481,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":605,"volume":1207,"transactions":9,"vwap":1897},"2025-10-21",51.989,52.25,52.141,0.251,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":950,"percent_change":1903,"volume":1115,"transactions":9,"vwap":1902},"2025-10-20",51.13,51.89,1.69,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":428,"percent_change":1909,"volume":858,"transactions":9,"vwap":1907},"2025-10-17",50.95,51.029999,50.73,-0.2,{"date":1911,"open":246,"high":435,"low":1912,"close":1901,"change":1913,"percent_change":1914,"volume":1115,"transactions":9,"vwap":1901},"2025-10-16",51.09,-0.425,-0.82,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":703,"volume":837,"transactions":9,"vwap":1919},"2025-10-15",51.95,51.14,51.555,0.243,{"date":1922,"open":323,"high":1923,"low":902,"close":1924,"change":1925,"percent_change":1265,"volume":1491,"transactions":9,"vwap":1924},"2025-10-14",51.63,51.312,-0.093,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":1932,"volume":1280,"transactions":9,"vwap":1930},"2025-10-13",50.66,51.539,51.405,0.92,1.82,{"date":1934,"open":1935,"high":574,"low":1936,"close":1936,"change":1937,"percent_change":897,"volume":1938,"transactions":9,"vwap":1936},"2025-10-10",50.991,50.485,-1.78,500,{"date":1940,"open":492,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":1439,"transactions":9,"vwap":1942},"2025-10-09",52.46,52.265,-0.083,-0.16,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-08",51.02,52.348,0.748,1.45,3800,{"date":1953,"open":418,"high":1954,"low":19,"close":274,"change":1955,"percent_change":1956,"volume":815,"transactions":9,"vwap":274},"2025-10-07",52.035,-0.611,-1.17,{"date":1958,"open":1917,"high":1959,"low":1917,"close":1960,"change":1961,"percent_change":1962,"volume":785,"transactions":9,"vwap":1960},"2025-10-06",52.42,52.211,0.311,0.6,{"date":1964,"open":246,"high":1965,"low":246,"close":435,"change":1279,"percent_change":1966,"volume":798,"transactions":9,"vwap":435},"2025-10-03",52,0.37,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1621,"transactions":9,"vwap":1970},"2025-10-02",51.42,51.708,0.387,0.75,{"date":1974,"open":1918,"high":1975,"low":1918,"close":1975,"change":1976,"percent_change":191,"volume":174,"transactions":9,"vwap":1975},"2025-10-01",51.321,0.183,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1031,"percent_change":1982,"volume":1651,"transactions":9,"vwap":1981},"2025-09-30",51.146,50.9,51.138,-0.06,{"date":1984,"open":1985,"high":17,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1363,"transactions":9,"vwap":1987},"2025-09-29",51.17,51.161,51.169,0.166,0.33,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1898,"percent_change":52,"volume":1714,"transactions":9,"vwap":1993},"2025-09-26",50.635,51.0029984,{"date":1995,"open":1996,"high":1997,"low":1936,"close":1997,"change":1998,"percent_change":1999,"volume":1107,"transactions":9,"vwap":1997},"2025-09-25",50.6,50.752,-0.341,-0.67,{"date":2001,"open":2002,"high":2003,"low":276,"close":2004,"change":2005,"percent_change":2006,"volume":174,"transactions":9,"vwap":2004},"2025-09-24",51.525,51.62,51.092999,-0.261,-0.51,{"date":2008,"open":1965,"high":1965,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-23",51.301,51.354,-0.375,-0.72,4500,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":2018,"percent_change":289,"volume":733,"transactions":9,"vwap":2017},"2025-09-22",51.319,51.729,0.422,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":1754,"transactions":9,"vwap":2023},"2025-09-19",51.355,51.15,51.307,-0.04,-0.08,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":174,"transactions":9,"vwap":2029},"2025-09-18",51.19,51.347,0.577,1.14,{"date":2033,"open":2034,"high":2035,"low":2034,"close":198,"change":1852,"percent_change":2036,"volume":1107,"transactions":9,"vwap":198},"2025-09-17",49.64,50.79,0.87,{"date":2038,"open":2039,"high":2040,"low":2041,"close":208,"change":2042,"percent_change":769,"volume":1079,"transactions":9,"vwap":208},"2025-09-16",50.11,50.34,49.995,0.224,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":2048,"percent_change":152,"volume":2049,"transactions":9,"vwap":2047},"2025-09-15",50.02,50.23,50.106,0.174,6900,{"date":2051,"open":1579,"high":1805,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":1115,"transactions":9,"vwap":2052},"2025-09-12",49.932,-0.443,-0.88,{"date":2056,"open":1807,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1249,"volume":1775,"transactions":9,"vwap":2059},"2025-09-11",50.385,50.080002,50.375,0.696,{"date":2062,"open":1579,"high":1579,"low":2063,"close":1717,"change":2064,"percent_change":2065,"volume":1439,"transactions":9,"vwap":1717},"2025-09-10",49.593,-0.954,-1.88,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1458,"transactions":9,"vwap":2070},"2025-09-09",50.776,50.573,50.633,-0.247,-0.49,{"date":2074,"open":322,"high":2075,"low":2076,"close":2075,"change":1971,"percent_change":2077,"volume":1079,"transactions":9,"vwap":2075},"2025-09-08",50.88,50.555,0.77,{"date":2079,"open":2080,"high":1980,"low":2081,"close":2081,"change":1649,"percent_change":59,"volume":785,"transactions":9,"vwap":2081},"2025-09-05",50.5,50.493,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":1018,"volume":1549,"transactions":9,"vwap":2085},"2025-09-04",49.51,49.9,49.265,0.248,{"date":2089,"open":620,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":1465,"volume":174,"transactions":9,"vwap":2090},"2025-09-03",49.652,49.49,0.205,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":1115,"transactions":9,"vwap":2097},"2025-09-02",49.57,49.115,49.447,-0.745,-1.48,{"date":2101,"open":2102,"high":2103,"low":1807,"close":2104,"change":2105,"percent_change":2072,"volume":864,"transactions":9,"vwap":2104},"2025-08-29",50.28,50.422,50.192,-0.246,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":2112,"volume":1144,"transactions":9,"vwap":2110},"2025-08-28",50.15,50.445,50.438,0.476,0.95,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":703,"volume":858,"transactions":9,"vwap":2117},"2025-08-27",49.84,49.97,49.962,0.233,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":1909,"volume":1280,"transactions":9,"vwap":2123},"2025-08-26",49.72,49.74,49.729,-0.099,{"date":2126,"open":2046,"high":2046,"low":2127,"close":2127,"change":2128,"percent_change":72,"volume":837,"transactions":9,"vwap":2127},"2025-08-25",49.828,-0.546,{"date":2130,"open":2131,"high":930,"low":2131,"close":930,"change":2132,"percent_change":2133,"volume":898,"transactions":9,"vwap":930},"2025-08-22",49.66,1.294,2.64,{"date":2135,"open":1552,"high":935,"low":690,"close":1799,"change":2136,"percent_change":2137,"volume":963,"transactions":9,"vwap":1799},"2025-08-21",-0.304,-0.62,{"date":2139,"open":2140,"high":2141,"low":1639,"close":2142,"change":2143,"percent_change":1478,"volume":807,"transactions":9,"vwap":2142},"2025-08-20",49.33,49.405,49.384,-0.076,{"date":2145,"open":2121,"high":2121,"low":2146,"close":2146,"change":2147,"percent_change":851,"volume":1439,"transactions":9,"vwap":2146},"2025-08-19",49.46,-0.239,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":785,"transactions":9,"vwap":2151},"2025-08-18",49.61,49.699,0.322,0.65,{"date":2155,"open":2156,"high":2084,"low":2157,"close":2158,"change":2159,"percent_change":289,"volume":963,"transactions":9,"vwap":2158},"2025-08-15",49.135,49.109,49.377,0.403,{"date":2161,"open":888,"high":2162,"low":888,"close":2162,"change":1808,"percent_change":503,"volume":1280,"transactions":9,"vwap":2162},"2025-08-14",48.974,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":1026,"transactions":9,"vwap":2165},"2025-08-13",49.291,0.615,1.26,{"date":2169,"open":1784,"high":2170,"low":1784,"close":2171,"change":2172,"percent_change":1249,"volume":1280,"transactions":9,"vwap":2171},"2025-08-12",48.679,48.676,0.674,{"date":2174,"open":936,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2176},"2025-08-11",48.5,48.0019989,-0.347,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-08-08",48.464,48.349,0.329,0.69,700,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":823,"percent_change":1956,"volume":1207,"transactions":9,"vwap":2189},"2025-08-07",48.92,47.9,48.02,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":724,"percent_change":2194,"volume":1775,"transactions":9,"vwap":2193},"2025-08-06",48.44,48.59,0.19,{"date":2196,"open":2197,"high":2197,"low":2175,"close":2175,"change":2198,"percent_change":2199,"volume":798,"transactions":9,"vwap":2175},"2025-08-05",48.94,-0.338,-0.69,{"date":2201,"open":1610,"high":2202,"low":1610,"close":2202,"change":2203,"percent_change":1747,"volume":2184,"transactions":9,"vwap":2202},"2025-08-04",48.838,0.694,{"date":2205,"open":737,"high":2206,"low":737,"close":2207,"change":2208,"percent_change":2209,"volume":1207,"transactions":9,"vwap":2207},"2025-08-01",48.32,48.144,-0.606,-1.24,{"date":2211,"open":1638,"high":1543,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":963,"transactions":9,"vwap":2212},"2025-07-31",48.75,-0.741,-1.5,{"date":2216,"open":1646,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1678,"volume":1582,"transactions":9,"vwap":2219},"2025-07-30",49.943,49.394,49.491,-0.551,{"date":2222,"open":219,"high":219,"low":2223,"close":2224,"change":2225,"percent_change":557,"volume":1574,"transactions":9,"vwap":2224},"2025-07-29",49.975,50.042,-0.109,{"date":2227,"open":219,"high":219,"low":2228,"close":2229,"change":2230,"percent_change":558,"volume":1714,"transactions":9,"vwap":2229},"2025-07-28",50.145,50.151,-0.216,{"date":2232,"open":2233,"high":751,"low":1593,"close":2234,"change":2235,"percent_change":1573,"volume":1651,"transactions":9,"vwap":2234},"2025-07-25",50.195,50.367,0.072,{"date":2237,"open":1578,"high":2238,"low":1577,"close":2239,"change":2240,"percent_change":2241,"volume":864,"transactions":9,"vwap":2239},"2025-07-24",50.307,50.295,-0.131,-0.26,{"date":2243,"open":1579,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":837,"transactions":9,"vwap":2246},"2025-07-23",50.48,50.029999,50.426,0.471,0.94,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":541,"volume":785,"transactions":9,"vwap":2252},"2025-07-22",49.73,49.955,0.375,{"date":2255,"open":699,"high":2256,"low":1559,"close":1559,"change":2257,"percent_change":1308,"volume":973,"transactions":9,"vwap":1559},"2025-07-21",49.81,0.086,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2184,"transactions":9,"vwap":2262},"2025-07-18",49.56,49.48,49.494,0.079,0.16,{"date":2266,"open":203,"high":2267,"low":203,"close":2268,"change":2269,"percent_change":577,"volume":785,"transactions":9,"vwap":2268},"2025-07-17",49.42,49.415,0.595,{"date":2271,"open":2272,"high":888,"low":2272,"close":888,"change":2273,"percent_change":1308,"volume":1309,"transactions":9,"vwap":888},"2025-07-16",48.7,0.082,{"date":2275,"open":1545,"high":1545,"low":2276,"close":2276,"change":2277,"percent_change":383,"volume":1207,"transactions":9,"vwap":2276},"2025-07-15",48.738,-0.198,{"date":2279,"open":2272,"high":602,"low":2272,"close":2280,"change":1321,"percent_change":2281,"volume":1549,"transactions":9,"vwap":2280},"2025-07-14",48.936,0.55,{"date":2283,"open":1553,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":2287,"volume":1363,"transactions":9,"vwap":2285},"2025-07-11",49.207,48.666,-0.797,-1.61,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":2293,"volume":1938,"transactions":9,"vwap":2291},"2025-07-10",49.96,49.463,-0.397,-0.8,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2297,"change":2299,"percent_change":605,"volume":2184,"transactions":9,"vwap":2297},"2025-07-09",49.755,49.86,49.539,0.24,{"date":2301,"open":2302,"high":2302,"low":620,"close":620,"change":2303,"percent_change":1186,"volume":174,"transactions":9,"vwap":620},"2025-07-08",49.665,0.108,{"date":2305,"open":1654,"high":1819,"low":1654,"close":2306,"change":2307,"percent_change":221,"volume":798,"transactions":9,"vwap":2306},"2025-07-07",49.512,-0.532,{"date":2309,"open":1592,"high":2310,"low":1592,"close":2311,"change":1836,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-03",50.099998,50.043999,1.42,8100,{"date":2315,"open":2316,"high":1629,"low":2316,"close":1629,"change":2317,"percent_change":596,"volume":1107,"transactions":9,"vwap":1629},"2025-07-02",49.18,0.207,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":230,"volume":2324,"transactions":9,"vwap":2322},"2025-07-01",48.89,49.267,49.137,-0.193,18400,{"date":2326,"open":935,"high":2140,"low":935,"close":2140,"change":2159,"percent_change":289,"volume":898,"transactions":9,"vwap":2140},"2025-06-30",{"date":2328,"open":1731,"high":2156,"low":1731,"close":2329,"change":2330,"percent_change":905,"volume":2331,"transactions":9,"vwap":2329},"2025-06-27",48.927,0.247,5500,{"date":2333,"open":2334,"high":729,"low":2334,"close":729,"change":2335,"percent_change":1931,"volume":1439,"transactions":9,"vwap":729},"2025-06-26",48.406,0.444,{"date":2337,"open":653,"high":2206,"low":2338,"close":2338,"change":2339,"percent_change":1870,"volume":892,"transactions":9,"vwap":2338},"2025-06-25",48.236,-0.176,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2343,"change":2345,"percent_change":2346,"volume":1439,"transactions":9,"vwap":2343},"2025-06-24",48.295,48.412,48.22,0.948,2,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":2351,"percent_change":457,"volume":837,"transactions":9,"vwap":2350},"2025-06-23",46.83,47.464,0.524,{"date":2353,"open":2354,"high":1758,"low":2355,"close":1482,"change":2356,"percent_change":448,"volume":824,"transactions":9,"vwap":1482},"2025-06-20",47.23,46.9,-0.35,{"date":2358,"open":2359,"high":2359,"low":644,"close":644,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":644},"2025-06-18",47.669,-0.147,-0.31,83000,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2367,"change":2368,"percent_change":2369,"volume":778,"transactions":9,"vwap":2367},"2025-06-17",47.665,47.79,47.437,-0.833,-1.73,{"date":2371,"open":2372,"high":936,"low":2372,"close":2373,"change":2374,"percent_change":373,"volume":963,"transactions":9,"vwap":2373},"2025-06-16",48.099998,48.27,0.815,{"date":2376,"open":790,"high":1523,"low":2377,"close":2377,"change":2378,"percent_change":2379,"volume":1079,"transactions":9,"vwap":2377},"2025-06-13",47.455,-0.794,-1.65,{"date":2381,"open":653,"high":2382,"low":736,"close":2383,"change":1943,"percent_change":439,"volume":892,"transactions":9,"vwap":2383},"2025-06-12",48.369,48.249,{"date":2385,"open":880,"high":880,"low":2386,"close":2386,"change":1354,"percent_change":2387,"volume":837,"transactions":9,"vwap":2386},"2025-06-11",48.332,-0.27,{"date":2389,"open":1604,"high":2390,"low":2391,"close":2180,"change":2392,"percent_change":1018,"volume":1309,"transactions":9,"vwap":2180},"2025-06-10",48.48,48.33,0.239,{"date":2394,"open":1604,"high":1604,"low":2344,"close":2395,"change":2396,"percent_change":863,"volume":1458,"transactions":9,"vwap":2395},"2025-06-09",48.225,0.021,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2400,"change":2401,"percent_change":1836,"volume":733,"transactions":9,"vwap":2400},"2025-06-06",48.28,48.204,0.336,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2406,"change":2407,"percent_change":2408,"volume":939,"transactions":9,"vwap":2406},"2025-06-05",48.029999,48.24,47.868,-0.054,-0.11,{"date":2410,"open":2411,"high":2411,"low":790,"close":2412,"change":2413,"percent_change":776,"volume":2414,"transactions":9,"vwap":2412},"2025-06-04",47.935,47.922,0.344,3600,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":1971,"percent_change":289,"volume":2420,"transactions":9,"vwap":2419},"2025-06-03",47.02,47.62,47.578,7700,{"date":2422,"open":2355,"high":2423,"low":2355,"close":2423,"change":2424,"percent_change":107,"volume":1754,"transactions":9,"vwap":2423},"2025-06-02",47.191,0.028,{"date":2426,"open":2427,"high":2428,"low":993,"close":2428,"change":2429,"percent_change":905,"volume":1273,"transactions":9,"vwap":2428},"2025-05-30",46.71,47.163,0.237,{"date":2431,"open":2355,"high":796,"low":2432,"close":2433,"change":2434,"percent_change":211,"volume":1322,"transactions":9,"vwap":2433},"2025-05-29",46.85,46.926,-0.044,{"date":2436,"open":868,"high":2437,"low":1005,"close":1005,"change":2438,"percent_change":1272,"volume":988,"transactions":9,"vwap":1005},"2025-05-28",47.365,-0.491,{"date":2440,"open":1482,"high":2441,"low":1482,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-05-27",47.51,47.461,1.044,2.25,10200,{"date":2447,"open":2448,"high":1035,"low":834,"close":2449,"change":2450,"percent_change":1414,"volume":2451,"transactions":9,"vwap":2449},"2025-05-23",46.37,46.417,-0.158,87500,{"date":2453,"open":834,"high":2454,"low":834,"close":2455,"change":2456,"percent_change":532,"volume":2457,"transactions":9,"vwap":2455},"2025-05-22",46.7,46.575,-0.097,12300,{"date":2459,"open":2427,"high":2354,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":792,"transactions":9,"vwap":2461},"2025-05-21",46.67,46.672,-0.535,-1.13,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":2293,"volume":1458,"transactions":9,"vwap":2468},"2025-05-20",47.18,47.66,47.207,-0.379,{"date":2471,"open":2355,"high":2472,"low":2355,"close":2473,"change":2474,"percent_change":2475,"volume":898,"transactions":9,"vwap":2473},"2025-05-19",47.74,47.586,-0.264,-0.55,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2479,"change":2480,"percent_change":137,"volume":1458,"transactions":9,"vwap":2479},"2025-05-16",47.525,47.85,0.313,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2484,"change":1307,"percent_change":2264,"volume":1549,"transactions":9,"vwap":2484},"2025-05-15",47.19,47.537,{"date":2486,"open":628,"high":2487,"low":628,"close":978,"change":557,"percent_change":1001,"volume":2488,"transactions":9,"vwap":978},"2025-05-14",47.92,6600,{"date":2490,"open":2491,"high":1744,"low":2491,"close":783,"change":2492,"percent_change":2493,"volume":1008,"transactions":9,"vwap":783},"2025-05-13",45.57,0.58,1.23,{"date":2495,"open":422,"high":788,"low":422,"close":788,"change":2496,"percent_change":2497,"volume":973,"transactions":9,"vwap":788},"2025-05-12",1.282,2.8,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2501,"change":2502,"percent_change":122,"volume":792,"transactions":9,"vwap":2501},"2025-05-09",45.62,45.818,0.112,{"date":2504,"open":1359,"high":2505,"low":1385,"close":2506,"change":2507,"percent_change":2508,"volume":762,"transactions":9,"vwap":2506},"2025-05-08",45.922,45.706,0.79,1.76,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2512,"change":2513,"percent_change":1989,"volume":1651,"transactions":9,"vwap":2512},"2025-05-07",43.58,44.916,0.149,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2518,"change":2424,"percent_change":107,"volume":973,"transactions":9,"vwap":2518},"2025-05-06",44.42,44.873,44.767,{"date":2520,"open":2521,"high":1090,"low":2522,"close":2522,"change":2523,"percent_change":2524,"volume":1439,"transactions":9,"vwap":2522},"2025-05-05",44.82,44.739,-0.061,-0.14,{"date":2526,"open":252,"high":1269,"low":2527,"close":2528,"change":739,"percent_change":1249,"volume":2013,"transactions":9,"vwap":2528},"2025-05-02",42.7,44.8,{"date":2530,"open":1168,"high":1285,"low":1253,"close":1140,"change":2531,"percent_change":2194,"volume":2532,"transactions":9,"vwap":1140},"2025-05-01",0.084,9800,{"date":2534,"open":1231,"high":2535,"low":2536,"close":2535,"change":2537,"percent_change":439,"volume":898,"transactions":9,"vwap":2535},"2025-04-30",44.096001,43.36,-0.077,{"date":2539,"open":2540,"high":1140,"low":2540,"close":2541,"change":2542,"percent_change":475,"volume":174,"transactions":9,"vwap":2541},"2025-04-29",43.69,44.173,0.363,{"date":2544,"open":1237,"high":1237,"low":2545,"close":2546,"change":2547,"percent_change":1465,"volume":988,"transactions":9,"vwap":2546},"2025-04-28",43.45,43.81,0.18,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2553,"percent_change":1713,"volume":1439,"transactions":9,"vwap":2552},"2025-04-25",43.29,43.658,43.63,0.254,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":792,"transactions":9,"vwap":2557},"2025-04-24",42.97,43.376,1.046,2.47,{"date":2561,"open":1211,"high":1211,"low":2562,"close":2563,"change":2564,"percent_change":1762,"volume":762,"transactions":9,"vwap":2563},"2025-04-23",42.285,42.33,0.707,{"date":180,"open":2566,"high":2567,"low":176,"close":2568,"change":2569,"percent_change":102,"volume":1144,"transactions":9,"vwap":2568},41.205,41.71,41.623,0.418]