[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEK":3,"stock-historical-TEK":29,"homepage-market-summary":2593},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEK","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Technology Opportunities Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2876,0.952096,"Semi-Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.62,41.56,41.48,42.1631,-0.5431,-1.29,2759.332173,43.85,26.72,5059.840796936255,87,3986,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},22.63,6123,2234920.040031,81.35,"2025-04-25",[40,43,52,62,72,82,93,103,112,121,129,140,148,157,166,177,185,194,204,212,222,231,241,250,260,270,279,288,296,306,315,325,335,343,353,362,371,378,388,397,406,415,424,434,442,452,462,472,481,490,500,511,520,528,537,546,556,565,575,586,595,603,612,619,627,634,643,650,658,666,674,682,689,696,704,712,718,726,732,740,748,755,762,770,779,788,796,803,811,816,824,833,841,848,855,862,870,877,885,893,900,906,913,921,928,936,943,949,955,964,970,978,986,993,999,1006,1015,1022,1030,1038,1046,1054,1062,1068,1074,1082,1089,1097,1105,1113,1120,1128,1134,1140,1146,1152,1161,1168,1175,1183,1191,1199,1207,1214,1220,1228,1235,1242,1248,1255,1263,1271,1280,1288,1297,1304,1312,1320,1328,1335,1342,1348,1357,1361,1367,1375,1383,1390,1397,1405,1412,1417,1423,1430,1437,1444,1451,1457,1463,1471,1478,1484,1492,1496,1503,1509,1517,1524,1530,1536,1542,1548,1554,1560,1565,1573,1576,1581,1587,1592,1597,1604,1610,1615,1622,1630,1638,1644,1650,1656,1665,1672,1679,1685,1691,1696,1703,1707,1712,1720,1726,1731,1736,1741,1745,1750,1756,1764,1770,1775,1784,1792,1798,1803,1808,1816,1823,1830,1836,1844,1853,1858,1865,1873,1879,1885,1892,1897,1901,1907,1913,1919,1925,1933,1938,1943,1948,1951,1955,1960,1966,1970,1977,1984,1991,1998,2004,2012,2017,2022,2029,2034,2041,2047,2053,2059,2064,2069,2074,2080,2087,2090,2096,2101,2109,2116,2124,2130,2135,2140,2144,2149,2154,2161,2167,2173,2181,2188,2193,2198,2204,2212,2216,2222,2225,2230,2236,2240,2246,2251,2257,2263,2268,2273,2280,2285,2291,2299,2304,2310,2316,2322,2329,2335,2342,2349,2354,2360,2366,2372,2378,2385,2390,2395,2401,2407,2412,2417,2425,2431,2436,2440,2448,2453,2460,2466,2473,2479,2485,2492,2498,2505,2511,2518,2525,2533,2539,2546,2553,2559,2566,2573,2578,2583,2587],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},74,41.5535,{"date":44,"open":45,"high":46,"low":20,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",42.29,42.38,0.1788,0.43,1490.742687,76,42.3167,{"date":53,"open":54,"high":55,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-05",42,42.085,41.9843,0.2943,0.71,13852.204829,105,42.0059,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-02",41.79,41.525,41.69,0.97,2.38,1287.370139,56,41.6686,{"date":73,"open":74,"high":75,"low":76,"close":75,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-01",40.63,40.72,40.54,0.17,0.42,2427.5849,59,40.6212,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-30",40.62,40.64,40.48,40.55,0.08,0.2,1446.9435,48,40.5994,{"date":94,"open":95,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-29",40.58,40.285,40.47,0.31,0.77,3240.090341,75,40.4447,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":41,"vwap":111},"2026-09-28",40.3,39.87,40.16,-0.466,-1.15,4364.6111,40.0799,{"date":113,"open":114,"high":115,"low":116,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":80,"vwap":120},"2026-09-25",40.71,40.78,40.626,0.256,0.63,1424.5634,40.721,{"date":122,"open":123,"high":124,"low":123,"close":124,"change":125,"percent_change":126,"volume":127,"transactions":50,"vwap":128},"2026-09-24",39.93,40.37,-0.01,-0.02,2541.78091,40.1918,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-23",40.49,40.605,40.235,40.38,-0.55,-1.34,2072.380313,71,40.434,{"date":141,"open":142,"high":142,"low":142,"close":142,"change":143,"percent_change":144,"volume":145,"transactions":146,"vwap":147},"2026-09-22",40.93,0.4,0.99,298.0129,38,40.7304,{"date":149,"open":150,"high":151,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-21",39.75,40.53,1.32,3.37,2698.938894,92,40.0909,{"date":158,"open":159,"high":160,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-18",38.83,39.21,0.5306,1.37,913.7779,50,38.9255,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-17",38.61,38.75,38.6,38.6794,0.9211,2.44,2639.601233,60,38.6699,{"date":178,"open":179,"high":179,"low":179,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-16",37.7583,0.3032,0.81,213.5069,36,37.9712,{"date":186,"open":187,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":175,"vwap":193},"2026-09-15",37.77,37.44,37.4551,-0.2244,-0.6,3598.167116,37.6099,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":91,"vwap":203},"2026-09-14",37.39,37.8,37.23,37.6795,-1.0855,-2.8,2061.949349,37.4839,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":54,"vwap":211},"2026-09-11",38.95,38.765,0.377,0.98,2160.5729,38.8266,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-10",38.503,38.51,38.388,-0.8207,-2.09,1142.155829,64,38.504,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-09",39.185,39.2087,-0.0716,-0.18,6021.170335,61,39.196,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-08",39.458,39.47,39.280324,0.4627,1.19,3003.643056,67,39.4079,{"date":242,"open":243,"high":159,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":220,"vwap":249},"2026-09-04",38.68,38.62,38.8176,0.5463,1.43,2782.164133,38.717,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",38.25,38.3399,38.2713,0.5095,1.35,1225.8389,54,38.2376,{"date":261,"open":187,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-02",37.7899,37.67,37.7618,-0.1182,-0.31,1964.0939,49,37.7403,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":101,"vwap":278},"2026-09-01",38.12,37.85,37.88,-0.5806,-1.51,11981.9757,38.0285,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":175,"vwap":287},"2026-08-31",38.49,38.255,38.4606,0.0106,0.03,2845.911377,38.3803,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":258,"vwap":295},"2026-08-28",39.069,38.45,-0.4982,-1.28,2973.80851,38.9082,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-27",38.8,38.9482,38.795,0.9682,2.55,2228.0453,62,38.8128,{"date":307,"open":308,"high":309,"low":197,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":258,"vwap":314},"2026-08-26",37.8144,38.04,37.98,0.2151,0.57,2616.4293,37.9866,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":162,"volume":322,"transactions":323,"vwap":324},"2026-08-25",37.75,37.87,37.695,37.7649,0.509,1244.5323,47,37.7482,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-24",37.72,37.11,37.2559,-0.8991,-2.36,8604.1703,86,37.4107,{"date":336,"open":281,"high":281,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":91,"vwap":342},"2026-08-21",37.93,38.155,0.1001,0.26,2682.8813,38.1737,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":304,"vwap":352},"2026-08-20",38.22,38.24,37.9406,38.0549,0.0573,0.15,4614.2203,38.0578,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":323,"vwap":361},"2026-08-19",38.16,37.9701,37.9976,-0.6396,-1.66,3025.3463,38.0021,{"date":363,"open":364,"high":364,"low":215,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-18",38.67,38.6372,-1.4791,-3.69,2709.7443,52,38.6334,{"date":372,"open":373,"high":86,"low":373,"close":374,"change":375,"percent_change":256,"volume":376,"transactions":239,"vwap":377},"2026-08-17",40,40.1163,0.5329,8464.550381,40.3082,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-14",39.96,39.46,39.5834,-0.1869,-0.47,3743.7773,63,39.544,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":58,"volume":395,"transactions":268,"vwap":396},"2026-08-13",39.7684,39.875,39.72,39.7703,0.2803,2959.312304,39.8454,{"date":398,"open":399,"high":400,"low":234,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":369,"vwap":405},"2026-08-12",39.5,39.609,39.49,1.0458,2.72,5187.3523,39.5552,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":350,"volume":412,"transactions":413,"vwap":414},"2026-08-11",38.69,38.29,38.4442,0.0557,4187.5233,41,38.3795,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":155,"vwap":423},"2026-08-10",38.54,38.3879,38.3885,-0.2066,-0.54,3528.683259,38.4598,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-07",38.5604,38.5951,38.5525,0.4912,1.29,1794.3723,58,38.5841,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":54,"vwap":441},"2026-08-06",38.19,38.1039,-0.3555,-0.92,834.6753,38.1313,{"date":443,"open":444,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-05",38.6969,38.97,38.4594,-0.5304,-1.36,7349.826265,112,38.7105,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-04",38.43,39.07,38.9898,1.8705,5.04,8609.148419,94,38.8891,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-03",36.06,37.15,37.1193,0.6863,1.88,5373.557488,69,37.0006,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":430,"volume":479,"transactions":54,"vwap":480},"2026-07-31",36.5999,36.6399,35.935,36.433,0.4646,1613.172386,36.4239,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":373,"vwap":489},"2026-07-30",35.74,36.04,35.9684,2.4884,7.43,1758.9094,35.8665,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-29",34,34.85,33.48,-1.4385,-4.12,4150.9133,84,34.1094,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-28",34.5,35.0501,34.2152,34.9185,-1.1407,-3.16,6953.7691,82,34.7433,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":101,"vwap":519},"2026-07-27",37.09,35.59,36.0592,-0.6108,-1.67,3054.1521,35.8951,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":22,"percent_change":525,"volume":526,"transactions":138,"vwap":527},"2026-07-24",37.45,36.505,36.67,-3.4,5250.5751,37.1741,{"date":529,"open":310,"high":530,"low":531,"close":532,"change":533,"percent_change":109,"volume":534,"transactions":535,"vwap":536},"2026-07-23",38.1494,37.6492,37.96,-0.44,3951.423982,88,37.9664,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":533,"volume":543,"transactions":544,"vwap":545},"2026-07-22",38.095,38.6486,38.4,-0.17,8660.411442,137,38.4733,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-21",38.03,38.57,37.97,1.6046,4.34,5605.094068,90,38.3967,{"date":557,"open":558,"high":522,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-20",37.24,36.9654,0.0866,0.23,5806.447037,122,37.2057,{"date":566,"open":484,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-17",37.38,35.68,36.8788,-0.6012,-1.6,24139.1901,139,36.9508,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-16",37.5291,38.01,37.4,37.48,-1.3983,-3.6,3015.6881,80,37.5876,{"date":587,"open":399,"high":399,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-15",38.025,38.8783,-0.5011,-1.27,10933.4591,119,38.8958,{"date":596,"open":597,"high":401,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":239,"vwap":602},"2026-07-14",39.1,39.3794,1.0794,2.82,3385.795476,39.2669,{"date":604,"open":605,"high":605,"low":355,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-13",38.81,38.3,-1.725,-4.31,6749.9981,131,38.3699,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":421,"volume":618,"transactions":9,"vwap":616},"2026-07-10",39.61,40.135,40.025002,-0.217,14800,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-07-09",40.040001,40.345,40.242,1.056,2.69,2100,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-08",38.18,39.186,0.519,1.34,1300,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-07",38.94,39.09,38.38,38.667,-1.754,-4.34,4200,{"date":644,"open":86,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-06",40.8,40.421,1.193,3.04,2600,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-02",41.080002,39.040001,39.228,-1.539,-3.78,5700,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-01",41.099998,41.425,40.767,-1.852,-4.35,3300,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-30",41.76,42.65,42.619,1.355,3.28,4800,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":677},"2026-06-29",39.9,41.264,39.88,0.921,2.28,2000,{"date":683,"open":684,"high":97,"low":685,"close":686,"change":687,"percent_change":218,"volume":688,"transactions":9,"vwap":686},"2026-06-26",39.95,39.905,40.343,-0.86,3400,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":642,"transactions":9,"vwap":693},"2026-06-25",42.24,40.96,41.203,0.722,1.78,{"date":697,"open":698,"high":699,"low":373,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-24",40.82,40.85,40.481,-0.109,-0.27,3500,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-23",40.61,41.2,40.59,-2.64,-6.11,3700,{"date":713,"open":24,"high":24,"low":714,"close":715,"change":716,"percent_change":717,"volume":642,"transactions":9,"vwap":715},"2026-06-22",43.13,43.23,0.021,0.05,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-06-18",42.86,43.209,42.78,1.903,4.61,8000,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":77,"volume":633,"transactions":9,"vwap":730},"2026-06-17",41.92,42.11,41.306,0.07,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-16",42.225,42.6,41.236,-1.015,-2.4,9100,{"date":741,"open":64,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-15",42.26,41.74,42.251,1.935,4.8,6400,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-12",40.080002,40.316,0.156,0.39,300,{"date":756,"open":757,"high":758,"low":757,"close":107,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":107},"2026-06-11",38.7,40.18,2.13,5.6,5500,{"date":763,"open":764,"high":765,"low":146,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-10",38.37,39.042999,38.029999,-0.986,-2.53,6800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-09",39.63,39.71,37.888,39.015999,-0.653,-1.65,6900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-08",40.0099983,40.13,39.43,39.669,1.143,2.97,9800,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-05",40.5,38.36,38.526,-3.439,-8.19,6100,{"date":797,"open":798,"high":691,"low":799,"close":800,"change":801,"percent_change":802,"volume":665,"transactions":9,"vwap":800},"2026-06-04",40.921,40.92,41.965,-0.852,-1.99,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-03",42.881,42.561,42.817,-0.286,-0.66,2200,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":67,"volume":673,"transactions":9,"vwap":814},"2026-06-02",42.61,43.103,0.413,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":642,"transactions":9,"vwap":821},"2026-06-01",41.86,42.8,41.81,42.69,1.197,2.88,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-29",41.72,41.745,41.27,41.493,0.09,0.22,15500,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-28",40.555,41.555,41.403,0.638,1.57,3600,{"date":842,"open":843,"high":843,"low":790,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-27",40.83,40.765,-0.236,-0.58,5000,{"date":849,"open":85,"high":850,"low":85,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-26",41.029999,41.00099945,1.53,3.88,3800,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-22",39.85,39.471,-0.015,-0.04,6000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":840,"transactions":9,"vwap":867},"2026-05-21",39.16,39.64,39.080002,39.486,0.641,1.65,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":810,"transactions":9,"vwap":874},"2026-05-20",38.34,38.93,38.845,0.994,2.63,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":673,"transactions":9,"vwap":882},"2026-05-19",37.74,38.080002,37.225,37.851,-0.456,-1.19,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-18",39.28,37.956,38.307,-0.803,-2.05,2700,{"date":894,"open":169,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":854,"transactions":9,"vwap":897},"2026-05-15",39.22,38.645,39.11,-1.069,-2.66,{"date":901,"open":150,"high":902,"low":150,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-14",40.179,0.427,1.07,7300,{"date":907,"open":908,"high":909,"low":399,"close":910,"change":911,"percent_change":912,"volume":854,"transactions":9,"vwap":910},"2026-05-13",39.595,39.89,39.752,0.898,2.31,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-12",39.060001,38.035,38.854,-0.878,-2.21,10700,{"date":922,"open":923,"high":676,"low":924,"close":925,"change":926,"percent_change":927,"volume":626,"transactions":9,"vwap":925},"2026-05-11",39.365,39.353,39.732,0.579,1.48,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":931},"2026-05-08",38.41,39.153,38.21,1.361,3.6,2300,{"date":937,"open":938,"high":939,"low":317,"close":940,"change":941,"percent_change":942,"volume":703,"transactions":9,"vwap":940},"2026-05-07",38.049999,38.39,37.792,-0.38,-1,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":854,"transactions":9,"vwap":946},"2026-05-06",37.81,38.172,1.277,3.46,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":679,"percent_change":954,"volume":787,"transactions":9,"vwap":953},"2026-05-05",36.53,37,36.895,2.56,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-04",36.099998,36.21,35.685,35.974,0.087,0.24,5200,{"date":965,"open":966,"high":183,"low":966,"close":967,"change":968,"percent_change":31,"volume":969,"transactions":9,"vwap":967},"2026-05-01",35.71,35.887,0.357,8900,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":973},"2026-04-30",35.3,35.53,34.755,0.75,2.16,5300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":831,"volume":985,"transactions":9,"vwap":983},"2026-04-29",34.61,34.895,34.56,34.78,0.076,5600,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":665,"transactions":9,"vwap":989},"2026-04-28",34.35,34.704,34.33,-0.877,-2.46,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":633,"transactions":9,"vwap":996},"2026-04-27",35.32,35.581,0.041,0.12,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":647,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-24",35.029999,35.62,35.54,3.47,8200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-23",34.66,34.75,33.95,34.347,-0.432,-1.24,13000,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-22",34.44,34.779,1.072,3.18,1100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-21",34.080002,34.109,33.707,-0.173,-0.51,12900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":905,"transactions":9,"vwap":1035},"2026-04-20",33.89,33.925,33.72,33.88,-0.164,-0.48,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":681,"transactions":9,"vwap":1043},"2026-04-17",33.93,34.060001,33.85,34.043999,0.572,1.71,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-16",33.15,33.49,33.472,0.318,0.96,8100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-04-15",32.87,33.154,32.79,0.34,1.04,4400,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":963,"transactions":9,"vwap":1065},"2026-04-14",32.48,32.814,0.775,2.42,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":905,"transactions":9,"vwap":1071},"2026-04-13",31.31,32.039001,0.535,1.7,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-10",31.35,31.62,31.504,0.319,1.02,1500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":1088,"volume":963,"transactions":9,"vwap":1085},"2026-04-09",30.97,31.185,30.88,0.157,0.51,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-08",31.11,30.76,31.028,1.664,5.67,10900,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-07",28.725,29.37,29.364,0.361,1.24,16100,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-06",29.07,28.9,29.0030003,0.187,0.65,4600,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-02",27.84,28.816,-0.065,-0.23,3900,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-01",28.63,29.14,28.881,0.726,2.58,3100,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":892,"transactions":9,"vwap":1131},"2026-03-31",27.15,28.155,1.343,5.01,{"date":1135,"open":1136,"high":1136,"low":25,"close":1137,"change":1138,"percent_change":1139,"volume":861,"transactions":9,"vwap":1137},"2026-03-30",27.81,26.812,-0.687,-2.5,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":108,"percent_change":517,"volume":787,"transactions":9,"vwap":1145},"2026-03-27",27.83,27.89,27.465,27.499,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":810,"transactions":9,"vwap":1149},"2026-03-26",28.401,27.965,-1.301,-4.45,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-25",29.285,29.3,29.2,29.266,0.202,0.7,1200,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-24",29.075001,29.063999,-0.411,-1.39,600,{"date":1169,"open":1170,"high":1171,"low":1123,"close":1172,"change":1173,"percent_change":648,"volume":1174,"transactions":9,"vwap":1172},"2026-03-23",29.32,29.635,29.475,0.87,4900,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-20",29.44,28.55,28.605,-0.984,-3.33,5900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":312,"volume":1190,"transactions":9,"vwap":1188},"2026-03-19",29,29.61,28.98,29.589,0.169,28800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-18",29.62,29.73,29.42,-0.199,-0.67,3000,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-17",29.72,29.54,29.619,0.029,0.1,7400,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":649,"transactions":9,"vwap":1211},"2026-03-16",29.65,29.51,29.59,0.76,2.64,{"date":1215,"open":1177,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":747,"transactions":9,"vwap":1217},"2026-03-13",29.6,28.83,-0.278,-0.96,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-12",29.16,29.38,29.108,-0.807,-2.7,6500,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-11",29.825,29.915,0.221,0.74,900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":998,"volume":1241,"transactions":9,"vwap":1239},"2026-03-10",30.066,30.07,29.694,0.036,1900,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":657,"transactions":9,"vwap":1245},"2026-03-09",28.52,29.658,0.795,2.75,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":738,"volume":1254,"transactions":9,"vwap":1252},"2026-03-06",29.08,29.31,28.863,-0.71,13700,{"date":1256,"open":1257,"high":1186,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-05",29.57,29.17,29.573,-0.201,-0.68,9000,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-04",29.49,29.99,29.774,0.594,2.04,12600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-03",29.049999,29.395,28.795,29.18,-1.095,-3.62,8300,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-02",29.53,30.31,30.275,0.032,0.11,3200,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-27",30.14,30.35,30.1,30.243,-0.329,-1.08,1800,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1182,"transactions":9,"vwap":1301},"2026-02-26",31.07,30.18,30.572,-0.598,-1.92,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1241,"transactions":9,"vwap":1309},"2026-02-25",31.144,31.235,31.049999,31.17,0.589,1.93,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":703,"transactions":9,"vwap":1317},"2026-02-24",30.54,30.65,30.525,30.581,0.651,2.18,{"date":1321,"open":1322,"high":1266,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-23",29.98,29.76,29.93,-0.534,-1.75,1600,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1081,"transactions":9,"vwap":1332},"2026-02-20",30.26,30.585,30.464,0.282,0.93,{"date":1336,"open":1337,"high":1330,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-19",29.94,30.182,-0.153,-0.5,2500,{"date":1343,"open":1290,"high":1344,"low":1290,"close":1345,"change":1346,"percent_change":904,"volume":1347,"transactions":9,"vwap":1345},"2026-02-18",30.5,30.335,0.321,400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-17",29.91,30.27,29.56,30.014,-0.038,-0.13,7200,{"date":1358,"open":1322,"high":1359,"low":1322,"close":1360,"change":285,"percent_change":1205,"volume":1127,"transactions":9,"vwap":1360},"2026-02-13",30.345,30.052,{"date":1362,"open":1363,"high":1363,"low":1266,"close":1364,"change":1365,"percent_change":1366,"volume":725,"transactions":9,"vwap":1364},"2026-02-12",30.78,30.021999,-0.816,-2.65,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-11",30.96,30.655,30.838,0.238,0.78,11500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":688,"transactions":9,"vwap":1380},"2026-02-10",30.71,30.83,30.59,30.6,-0.12,-0.39,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1389,"volume":711,"transactions":9,"vwap":1387},"2026-02-09",29.97,30.79,30.72,0.724,2.41,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":746,"volume":847,"transactions":9,"vwap":1395},"2026-02-06",29.525,30,29.4,29.996,1.375,{"date":1398,"open":1399,"high":1123,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-05",28.81,28.6,28.621,-0.437,-1.5,9200,{"date":1406,"open":1407,"high":1156,"low":1401,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-04",29.19,29.058001,-1.042,-3.46,7100,{"date":1413,"open":1414,"high":1414,"low":1201,"close":1292,"change":1415,"percent_change":1326,"volume":1416,"transactions":9,"vwap":1292},"2026-02-03",30.47,-0.537,40600,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1285,"percent_change":1205,"volume":1422,"transactions":9,"vwap":1421},"2026-02-02",30.4,30.84,30.637,2400,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":703,"transactions":9,"vwap":1427},"2026-01-30",31.09,30.481,30.605,-0.63,-2.02,{"date":1431,"open":1432,"high":1433,"low":1414,"close":1307,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1307},"2026-01-29",30.922,31.24,-0.41,-1.3,21100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":1442,"percent_change":256,"volume":1443,"transactions":9,"vwap":1440},"2026-01-28",31.64,31.645,31.498,0.421,1400,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":688,"transactions":9,"vwap":1448},"2026-01-27",30.98,31.255,31.224,0.613,2,{"date":1452,"open":1453,"high":1377,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":985,"transactions":9,"vwap":1454},"2026-01-26",30.41,30.611,0.138,0.45,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":561,"volume":1296,"transactions":9,"vwap":1461},"2026-01-23",30.323,30.609,30.473,0.071,{"date":1464,"open":1465,"high":1466,"low":1283,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-22",30.43,30.51,30.402,0.254,0.84,2800,{"date":1472,"open":1385,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":688,"transactions":9,"vwap":1475},"2026-01-21",30.239,29.83,30.148,0.348,1.17,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1482,"change":942,"percent_change":1483,"volume":787,"transactions":9,"vwap":1482},"2026-01-20",30.059999,30.24,29.8,-3.25,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1456,"volume":1491,"transactions":9,"vwap":1489},"2026-01-16",30.86,30.87,30.754,30.8,0.139,25600,{"date":1493,"open":1084,"high":1084,"low":1494,"close":1494,"change":1495,"percent_change":181,"volume":1160,"transactions":9,"vwap":1494},"2026-01-15",30.661,0.246,{"date":1497,"open":1419,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1160,"transactions":9,"vwap":1500},"2026-01-14",30.46,30.233,30.415,-0.482,-1.56,{"date":1504,"open":1486,"high":1505,"low":1506,"close":1507,"change":126,"percent_change":1508,"volume":642,"transactions":9,"vwap":1507},"2026-01-13",31.096001,30.82,30.897,-0.06,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-12",30.55,31.02,30.917,0.241,0.79,19100,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1021,"transactions":9,"vwap":1521},"2026-01-09",30.53,30.734,30.676,0.456,1.51,{"date":1525,"open":1526,"high":1526,"low":1292,"close":1527,"change":1528,"percent_change":1529,"volume":626,"transactions":9,"vwap":1527},"2026-01-08",30.64,30.22,-0.505,-1.64,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":649,"transactions":9,"vwap":1533},"2026-01-07",30.865,30.725,-0.008,-0.03,{"date":1537,"open":1538,"high":1386,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1422,"transactions":9,"vwap":1539},"2026-01-06",30.69,30.733,0.207,0.68,{"date":1543,"open":1380,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":681,"transactions":9,"vwap":1545},"2026-01-05",30.616,30.526,0.338,1.12,{"date":1549,"open":1550,"high":1481,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":810,"transactions":9,"vwap":1551},"2026-01-02",30.155,30.188,0.186,0.62,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":754,"transactions":9,"vwap":1557},"2025-12-31",30.2,30.0020008,-0.262,-0.87,{"date":1561,"open":1562,"high":1291,"low":1562,"close":1563,"change":1564,"percent_change":126,"volume":649,"transactions":9,"vwap":1563},"2025-12-30",30.202,30.264,-0.006,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1351,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1351},"2025-12-29",30.229,30.28,30.15,-0.19,-0.62,1700,{"date":1574,"open":1453,"high":1519,"low":1453,"close":1498,"change":998,"percent_change":143,"volume":1575,"transactions":9,"vwap":1498},"2025-12-26",700,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":961,"percent_change":1580,"volume":1347,"transactions":9,"vwap":1579},"2025-12-24",30.292,30.34,0.29,{"date":1582,"open":1266,"high":1583,"low":1266,"close":1584,"change":1585,"percent_change":1586,"volume":847,"transactions":9,"vwap":1584},"2025-12-23",30.299,30.253,0.208,0.69,{"date":1588,"open":1589,"high":1589,"low":1393,"close":1590,"change":1468,"percent_change":1591,"volume":1287,"transactions":9,"vwap":1590},"2025-12-22",30.21,30.045,0.85,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":1319,"volume":688,"transactions":9,"vwap":1595},"2025-12-19",29.699,29.791,0.637,{"date":1598,"open":1599,"high":1154,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":747,"transactions":9,"vwap":1601},"2025-12-18",29.225,29.01,29.154,0.587,2.05,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":1127,"transactions":9,"vwap":1607},"2025-12-17",29.406,28.567,-0.869,-2.95,{"date":1611,"open":1222,"high":1612,"low":1222,"close":1612,"change":1613,"percent_change":1614,"volume":1160,"transactions":9,"vwap":1612},"2025-12-16",29.436,-0.359,-1.2,{"date":1616,"open":1292,"high":1292,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-15",29.79,29.795,-0.335,-1.11,6700,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-12",30.565,30.059,30.13,-1.158,-3.7,7500,{"date":1631,"open":1632,"high":1070,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-11",30.932,30.74,31.288,-0.266,-0.84,10300,{"date":1639,"open":1070,"high":1640,"low":1641,"close":1640,"change":1642,"percent_change":1643,"volume":1470,"transactions":9,"vwap":1640},"2025-12-10",31.554,31.175,0.089,0.28,{"date":1645,"open":1070,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":48,"volume":1572,"transactions":9,"vwap":1648},"2025-12-09",31.529,31.29,31.465,0.136,{"date":1651,"open":1447,"high":1652,"low":1447,"close":1653,"change":1654,"percent_change":1655,"volume":810,"transactions":9,"vwap":1653},"2025-12-08",31.38,31.329,0.173,0.56,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-05",31.25,31.33,31.073999,31.156,0.225,0.73,5100,{"date":1666,"open":1667,"high":1668,"low":1489,"close":1669,"change":1670,"percent_change":1671,"volume":1422,"transactions":9,"vwap":1669},"2025-12-04",30.81,30.955,30.931,0.005,0.02,{"date":1673,"open":1674,"high":1369,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":703,"transactions":9,"vwap":1676},"2025-12-03",30.68,30.67,30.926,0.147,0.48,{"date":1680,"open":1681,"high":1681,"low":1092,"close":1682,"change":1683,"percent_change":1684,"volume":32,"transactions":9,"vwap":1682},"2025-12-02",31.035999,30.779,0.267,0.88,{"date":1686,"open":1687,"high":1674,"low":1291,"close":1688,"change":1689,"percent_change":1690,"volume":795,"transactions":9,"vwap":1688},"2025-12-01",30.39,30.512,-0.238,-0.77,{"date":1692,"open":1674,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":1553,"volume":778,"transactions":9,"vwap":1693},"2025-11-28",30.75,30.604,0.19,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":681,"transactions":9,"vwap":1700},"2025-11-26",30.42,30.62,30.56,0.491,1.63,{"date":1704,"open":1705,"high":1626,"low":1156,"close":1706,"change":1671,"percent_change":731,"volume":642,"transactions":9,"vwap":1706},"2025-11-25",29.7,30.069,{"date":1708,"open":1257,"high":1709,"low":1257,"close":1709,"change":1710,"percent_change":1711,"volume":1572,"transactions":9,"vwap":1709},"2025-11-24",30.049,1.076,3.71,{"date":1713,"open":1185,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-11-21",29.379,28.38,28.973,-0.237,-0.81,10800,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1609,"volume":847,"transactions":9,"vwap":1724},"2025-11-20",30.902,29.205,29.21,-0.887,{"date":1727,"open":1728,"high":1453,"low":1728,"close":1729,"change":1730,"percent_change":144,"volume":673,"transactions":9,"vwap":1729},"2025-11-19",29.81,30.097,0.296,{"date":1732,"open":1324,"high":1393,"low":1282,"close":1733,"change":1734,"percent_change":1735,"volume":1664,"transactions":9,"vwap":1733},"2025-11-18",29.801,-0.438,-1.45,{"date":1737,"open":1738,"high":1379,"low":1238,"close":1473,"change":1739,"percent_change":1740,"volume":642,"transactions":9,"vwap":1473},"2025-11-17",30.342,-0.375,-1.22,{"date":1742,"open":1743,"high":1489,"low":1743,"close":1744,"change":1642,"percent_change":1580,"volume":854,"transactions":9,"vwap":1744},"2025-11-14",29.71,30.614,{"date":1746,"open":1747,"high":1747,"low":1359,"close":1316,"change":1748,"percent_change":1749,"volume":795,"transactions":9,"vwap":1316},"2025-11-13",30.94,-0.993,-3.15,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1028,"volume":665,"transactions":9,"vwap":1754},"2025-11-12",31.717,31.411,31.518,-0.16,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-11",31.84,31.43,31.678,-0.353,-1.1,4500,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":935,"transactions":9,"vwap":1767},"2025-11-10",31.885,32.030998,0.918,2.95,{"date":1771,"open":1675,"high":1772,"low":1526,"close":1772,"change":1773,"percent_change":1774,"volume":1296,"transactions":9,"vwap":1772},"2025-11-07",31.113,-0.251,-0.8,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-06",31.295,31.49,31.251,31.364,-0.769,-2.39,4700,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-05",31.9,32.37,32.133,0.046,0.14,18200,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1119,"transactions":9,"vwap":1795},"2025-11-04",32.76,32.087002,-1.028,-3.1,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":830,"volume":711,"transactions":9,"vwap":1801},"2025-11-03",33.38,33.115,0.031,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1695,"volume":1783,"transactions":9,"vwap":1806},"2025-10-31",33.5,33.084,0.064,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-10-30",33.51,32.972,33.02,-0.74,-2.19,14000,{"date":1817,"open":1818,"high":1819,"low":1810,"close":1820,"change":1821,"percent_change":1822,"volume":963,"transactions":9,"vwap":1820},"2025-10-29",33.74,33.82,33.76,0.514,1.55,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":152,"volume":840,"transactions":9,"vwap":1828},"2025-10-28",33.119,33.329,32.982,33.246,0.434,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":847,"transactions":9,"vwap":1833},"2025-10-27",32.62,32.812,0.688,2.14,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1160,"transactions":9,"vwap":1841},"2025-10-24",32.099998,32.17,32.040001,32.124,0.513,1.62,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-10-23",31.523,31.7,31.46,31.611,0.467,1.5,12500,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1306,"change":1857,"percent_change":1166,"volume":1206,"transactions":9,"vwap":1306},"2025-10-22",31.397,30.811,-0.439,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":941,"volume":1664,"transactions":9,"vwap":1863},"2025-10-21",31.604,31.63,31.51,31.583,-0.119,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1112,"transactions":9,"vwap":1870},"2025-10-20",31.61,31.785,31.55,31.702,0.355,1.13,{"date":1874,"open":1425,"high":1875,"low":1876,"close":1875,"change":1877,"percent_change":1570,"volume":1878,"transactions":9,"vwap":1875},"2025-10-17",31.347,31.014999,-0.059,800,{"date":1880,"open":1760,"high":1881,"low":1652,"close":1882,"change":1883,"percent_change":1695,"volume":1884,"transactions":9,"vwap":1882},"2025-10-16",31.715,31.406,0.061,2900,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1080,"volume":1572,"transactions":9,"vwap":1890},"2025-10-15",31.458,31.635,31.12,31.345,0.315,{"date":1893,"open":1894,"high":1076,"low":1895,"close":1895,"change":1896,"percent_change":891,"volume":681,"transactions":9,"vwap":1895},"2025-10-14",31.23,31.030001,-0.648,{"date":1898,"open":1862,"high":1760,"low":1076,"close":1760,"change":1899,"percent_change":1900,"volume":626,"transactions":9,"vwap":1760},"2025-10-13",0.92,2.99,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":496,"volume":1906,"transactions":9,"vwap":1904},"2025-10-10",32.14,30.758,-1.322,4300,{"date":1908,"open":1838,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":831,"volume":626,"transactions":9,"vwap":1911},"2025-10-09",32.16,31.981,32.080002,0.069,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1198,"transactions":9,"vwap":1916},"2025-10-08",31.668,32.011002,0.568,1.81,{"date":1920,"open":1647,"high":1921,"low":1647,"close":1922,"change":1923,"percent_change":1924,"volume":665,"transactions":9,"vwap":1922},"2025-10-07",31.48,31.443,-0.303,-0.95,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-10-06",31.8,31.919,31.746,0.436,1.39,9400,{"date":1934,"open":1935,"high":1936,"low":1070,"close":1070,"change":1381,"percent_change":941,"volume":1937,"transactions":9,"vwap":1070},"2025-10-03",31.6,31.638,10400,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1759,"change":1942,"percent_change":312,"volume":657,"transactions":9,"vwap":1759},"2025-10-02",31.58,31.365,0.177,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":1159,"volume":1206,"transactions":9,"vwap":1946},"2025-10-01",30.89,31.253,0.217,{"date":1949,"open":1950,"high":1681,"low":1506,"close":1681,"change":1642,"percent_change":1580,"volume":905,"transactions":9,"vwap":1681},"2025-09-30",30.85,{"date":1952,"open":1425,"high":1425,"low":1953,"close":1953,"change":1954,"percent_change":1663,"volume":840,"transactions":9,"vwap":1953},"2025-09-29",30.947,0.224,{"date":1956,"open":1315,"high":1957,"low":1958,"close":1957,"change":1535,"percent_change":1959,"volume":985,"transactions":9,"vwap":1957},"2025-09-26",30.723,30.465,-0.1,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1197,"volume":1061,"transactions":9,"vwap":1964},"2025-09-25",30.37,30.859,30.753,-0.207,{"date":1967,"open":1647,"high":1647,"low":1489,"close":1369,"change":1968,"percent_change":1028,"volume":1969,"transactions":9,"vwap":1369},"2025-09-24",-0.159,13300,{"date":1971,"open":1653,"high":1890,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-23",31.040001,31.119,-0.356,-1.13,4100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1899,"volume":1932,"transactions":9,"vwap":1982},"2025-09-22",31.15,31.497,31.1,31.475,0.288,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-19",31,31.187,0.253,0.82,8500,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":778,"transactions":9,"vwap":1995},"2025-09-18",31.01,31.079,30.934,0.414,1.36,{"date":1999,"open":1699,"high":1699,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":1621,"transactions":9,"vwap":2001},"2025-09-17",30.32,30.52,-0.214,-0.7,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1520,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1520},"2025-09-16",30.781,30.785,30.61,-0.045,-0.15,9500,{"date":2013,"open":2014,"high":1386,"low":1699,"close":1682,"change":2015,"percent_change":209,"volume":2016,"transactions":9,"vwap":1682},"2025-09-15",30.66,0.298,7600,{"date":2018,"open":2001,"high":2001,"low":2019,"close":1426,"change":2020,"percent_change":2021,"volume":892,"transactions":9,"vwap":1426},"2025-09-12",30.45,-0.035,-0.11,{"date":2023,"open":2024,"high":1633,"low":1414,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-09-11",30.58,30.516,0.048,0.16,10000,{"date":2030,"open":1698,"high":1377,"low":2031,"close":2032,"change":99,"percent_change":2033,"volume":1341,"transactions":9,"vwap":2032},"2025-09-10",30.405,30.468,2.59,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":2039,"percent_change":2040,"volume":1884,"transactions":9,"vwap":2037},"2025-09-09",29.575,29.698,29.55,0.097,0.33,{"date":2042,"open":2043,"high":2043,"low":1257,"close":2044,"change":2045,"percent_change":2046,"volume":1327,"transactions":9,"vwap":2044},"2025-09-08",29.706,29.601,0.379,1.3,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1541,"volume":681,"transactions":9,"vwap":2051},"2025-09-05",29.39,29.12,29.222,0.197,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":1160,"transactions":9,"vwap":2056},"2025-09-04",28.935,29.025,0.255,0.89,{"date":2060,"open":2061,"high":2062,"low":1401,"close":2062,"change":77,"percent_change":2063,"volume":1976,"transactions":9,"vwap":2062},"2025-09-03",28.662,28.77,0.59,{"date":2065,"open":2066,"high":1400,"low":2066,"close":1400,"change":2067,"percent_change":2068,"volume":1112,"transactions":9,"vwap":1400},"2025-09-02",28.24,-0.296,-1.02,{"date":2070,"open":1185,"high":1185,"low":2071,"close":2072,"change":2073,"percent_change":891,"volume":665,"transactions":9,"vwap":2072},"2025-08-29",28.827,28.896,-0.604,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":839,"volume":1127,"transactions":9,"vwap":2078},"2025-08-28",29.13,29.52,29.5,0.457,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":48,"volume":1976,"transactions":9,"vwap":2085},"2025-08-27",28.996,29.072001,28.972,29.042999,0.123,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2039,"percent_change":1059,"volume":754,"transactions":9,"vwap":2089},"2025-08-26",28.92,{"date":2091,"open":1399,"high":2092,"low":1399,"close":2093,"change":2094,"percent_change":2095,"volume":1198,"transactions":9,"vwap":2093},"2025-08-25",28.94,28.823,0.004,0.01,{"date":2097,"open":2066,"high":2098,"low":2066,"close":2099,"change":1522,"percent_change":2100,"volume":1112,"transactions":9,"vwap":2099},"2025-08-22",28.895,28.819,1.61,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1621,"transactions":9,"vwap":2106},"2025-08-21",28.409,28.58,28.283,28.363,-0.147,-0.52,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":1053,"transactions":9,"vwap":2113},"2025-08-20",28.64,28,28.51,-0.176,-0.61,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-08-19",28.924,28.67,28.686,-0.664,-2.26,6600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":1790,"volume":1206,"transactions":9,"vwap":2127},"2025-08-18",29.27,29.35,29.24,0.042,{"date":2131,"open":1155,"high":1223,"low":2132,"close":2133,"change":2134,"percent_change":860,"volume":847,"transactions":9,"vwap":2133},"2025-08-15",29.211,29.308,-0.012,{"date":2136,"open":1100,"high":1195,"low":2128,"close":1170,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1170},"2025-08-14",-0.299,-1.01,93900,{"date":2141,"open":1617,"high":1617,"low":2142,"close":1203,"change":717,"percent_change":77,"volume":2143,"transactions":9,"vwap":1203},"2025-08-13",29.321,286500,{"date":2145,"open":1100,"high":2146,"low":1100,"close":2146,"change":2147,"percent_change":2148,"volume":1422,"transactions":9,"vwap":2146},"2025-08-12",29.569,0.359,1.23,{"date":2150,"open":2151,"high":1223,"low":2151,"close":1724,"change":2152,"percent_change":2153,"volume":681,"transactions":9,"vwap":1724},"2025-08-11",29.165,-0.069,-0.24,{"date":2155,"open":2156,"high":1170,"low":2157,"close":2158,"change":2159,"percent_change":1059,"volume":2160,"transactions":9,"vwap":2158},"2025-08-08",29.29,29.247,29.279,0.099,25900,{"date":2162,"open":2163,"high":2163,"low":2164,"close":1276,"change":2165,"percent_change":753,"volume":2166,"transactions":9,"vwap":1276},"2025-08-07",29.422,28.985,0.114,11600,{"date":2168,"open":2169,"high":1107,"low":2170,"close":2171,"change":1546,"percent_change":2172,"volume":795,"transactions":9,"vwap":2171},"2025-08-06",28.86,28.78,29.066,1.18,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-08-05",28.97,28.65,28.728,-0.332,-1.14,24400,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-08-04",28.71,29.059999,0.667,2.35,5800,{"date":2189,"open":2183,"high":2183,"low":2190,"close":2191,"change":2192,"percent_change":1814,"volume":1932,"transactions":9,"vwap":2191},"2025-08-01",28.23,28.393,-0.637,{"date":2194,"open":1257,"high":1257,"low":2195,"close":2195,"change":2196,"percent_change":1790,"volume":2197,"transactions":9,"vwap":2195},"2025-07-31",29.030001,0.04,20100,{"date":2199,"open":2200,"high":1273,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":892,"transactions":9,"vwap":2201},"2025-07-30",28.85,28.99,0.133,0.46,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":1081,"transactions":9,"vwap":2209},"2025-07-29",28.87,28.88,28.82,28.857,-0.019,-0.07,{"date":2213,"open":2208,"high":2214,"low":2208,"close":2214,"change":2215,"percent_change":2040,"volume":711,"transactions":9,"vwap":2214},"2025-07-28",28.876,0.096,{"date":2217,"open":2218,"high":2206,"low":2219,"close":2170,"change":2220,"percent_change":89,"volume":2221,"transactions":9,"vwap":2170},"2025-07-25",28.8,28.76,0.058,7900,{"date":2223,"open":2113,"high":2200,"low":2113,"close":2224,"change":1947,"percent_change":1212,"volume":1262,"transactions":9,"vwap":2224},"2025-07-24",28.722,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2228,"change":2027,"percent_change":1655,"volume":1160,"transactions":9,"vwap":2228},"2025-07-23",28.45,28.505,28.28,{"date":2231,"open":2232,"high":2233,"low":1131,"close":2234,"change":1739,"percent_change":2235,"volume":703,"transactions":9,"vwap":2234},"2025-07-22",28.29,28.42,28.345,-1.31,{"date":2237,"open":2238,"high":1217,"low":2238,"close":2238,"change":2086,"percent_change":48,"volume":2239,"transactions":9,"vwap":2238},"2025-07-21",28.72,7800,{"date":2241,"open":2242,"high":2242,"low":1244,"close":2243,"change":2244,"percent_change":2245,"volume":32,"transactions":9,"vwap":2243},"2025-07-18",28.635,28.597,-0.098,-0.34,{"date":2247,"open":1244,"high":2248,"low":1244,"close":2249,"change":1983,"percent_change":2250,"volume":1061,"transactions":9,"vwap":2249},"2025-07-17",28.74,28.695,1.01,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":77,"volume":1112,"transactions":9,"vwap":2254},"2025-07-16",28.247,28.407,28.2,0.047,{"date":2258,"open":2233,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":904,"volume":1783,"transactions":9,"vwap":2261},"2025-07-15",28.44,28.351,28.36,0.299,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":2215,"percent_change":1059,"volume":1572,"transactions":9,"vwap":2267},"2025-07-14",27.93,28.084999,28.061001,{"date":2269,"open":2270,"high":2270,"low":2271,"close":1149,"change":2272,"percent_change":191,"volume":1182,"transactions":9,"vwap":1149},"2025-07-11",28.11,27.94,-0.169,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":1127,"transactions":9,"vwap":2277},"2025-07-10",28.47,28.13,28.134,-0.206,-0.73,{"date":2281,"open":2282,"high":1715,"low":2255,"close":2283,"change":2284,"percent_change":1080,"volume":1287,"transactions":9,"vwap":2283},"2025-07-09",28.21,28.34,0.286,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":285,"volume":1127,"transactions":9,"vwap":2289},"2025-07-08",28.18,28.01,28.054001,0.008,{"date":2292,"open":2276,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-07-07",28.149,27.991,28.046,-0.194,-0.69,6300,{"date":2300,"open":2288,"high":2301,"low":2288,"close":2066,"change":2302,"percent_change":1997,"volume":2303,"transactions":9,"vwap":2066},"2025-07-03",28.27,0.38,21000,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":1159,"volume":2309,"transactions":9,"vwap":2307},"2025-07-02",27.65,27.86,0.194,10600,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1326,"volume":778,"transactions":9,"vwap":2314},"2025-07-01",28.07,27.47,27.666,-0.494,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":2321,"percent_change":67,"volume":703,"transactions":9,"vwap":2319},"2025-06-30",28.059999,28.16,28.049999,0.271,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":78,"volume":1719,"transactions":9,"vwap":2327},"2025-06-27",27.97,27.999,27.791,27.889,0.118,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":1081,"transactions":9,"vwap":2332},"2025-06-26",27.579,27.771,0.301,1.1,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2313,"change":2340,"percent_change":2341,"volume":1119,"transactions":9,"vwap":2313},"2025-06-25",27.48,27.55,27.43,0.179,0.66,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":2347,"percent_change":2348,"volume":1575,"transactions":9,"vwap":2345},"2025-06-24",27.124,27.291,27.12,0.541,2.02,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":2147,"percent_change":1997,"volume":1404,"transactions":9,"vwap":2353},"2025-06-23",26.44,26.79,26.75,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":1689,"percent_change":2359,"volume":810,"transactions":9,"vwap":2358},"2025-06-20",26.66,26.666,26.391,-0.89,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2364,"change":2365,"percent_change":860,"volume":1990,"transactions":9,"vwap":2364},"2025-06-18",26.65,26.76,26.629,-0.011,{"date":2367,"open":2353,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":135,"volume":810,"transactions":9,"vwap":2370},"2025-06-17",26.81,26.611,26.64,-0.148,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":143,"percent_change":2377,"volume":1575,"transactions":9,"vwap":2376},"2025-06-16",26.71,26.831,26.788,1.52,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-06-13",26.615,26.388,-0.376,-1.4,200,{"date":2386,"open":2387,"high":2368,"low":2388,"close":2388,"change":2389,"percent_change":99,"volume":633,"transactions":9,"vwap":2388},"2025-06-12",26.789,26.764,0.204,{"date":2391,"open":2362,"high":2392,"low":2393,"close":2393,"change":2394,"percent_change":2095,"volume":1296,"transactions":9,"vwap":2393},"2025-06-11",26.74,26.56,0.002,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2129,"percent_change":2027,"volume":1884,"transactions":9,"vwap":2400},"2025-06-10",26.47,26.6,26.39,26.558,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":2406,"volume":1021,"transactions":9,"vwap":2404},"2025-06-09",26.63,26.516,-0.022,-0.08,{"date":2408,"open":2409,"high":2398,"low":2410,"close":2410,"change":2411,"percent_change":1678,"volume":1575,"transactions":9,"vwap":2410},"2025-06-06",26.59,26.538,0.127,{"date":2413,"open":2351,"high":2414,"low":2415,"close":2416,"change":860,"percent_change":2010,"volume":1906,"transactions":9,"vwap":2416},"2025-06-05",26.695,26.41,26.411,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":642,"transactions":9,"vwap":2422},"2025-06-04",26.4,26.51,26.36,26.451,0.211,0.8,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":2058,"volume":1021,"transactions":9,"vwap":2429},"2025-06-03",26.192,26.26,26.24,0.231,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":1333,"percent_change":2334,"volume":1470,"transactions":9,"vwap":2435},"2025-06-02",25.68,26.01,26.0090008,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2439,"change":859,"percent_change":1508,"volume":1021,"transactions":9,"vwap":2439},"2025-05-30",25.67,25.727,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":810,"transactions":9,"vwap":2445},"2025-05-29",25.75,25.875,25.7,25.742,0.053,0.21,{"date":2449,"open":2442,"high":2450,"low":2451,"close":2451,"change":2452,"percent_change":1755,"volume":854,"transactions":9,"vwap":2451},"2025-05-28",25.81,25.689,-0.041,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":2459,"volume":2166,"transactions":9,"vwap":2457},"2025-05-27",25.5,25.77,25.73,0.521,2.07,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2002,"percent_change":1636,"volume":1470,"transactions":9,"vwap":2465},"2025-05-23",25.205,25.3,25.182,25.209,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2470,"change":2471,"percent_change":2472,"volume":1234,"transactions":9,"vwap":2470},"2025-05-22",25.4,25.58,25.423,0.146,0.58,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2477,"change":2478,"percent_change":136,"volume":1112,"transactions":9,"vwap":2477},"2025-05-21",25.52,25.74,25.277,-0.343,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2482,"change":2483,"percent_change":542,"volume":2484,"transactions":9,"vwap":2482},"2025-05-20",25.51,25.62,-0.044,4000,{"date":2486,"open":2487,"high":2444,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-19",25.49,25.664,0.033,0.13,11800,{"date":2493,"open":2482,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":350,"volume":1287,"transactions":9,"vwap":2496},"2025-05-16",25.65,25.6,25.631,0.038,{"date":2499,"open":2500,"high":2482,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":1327,"transactions":9,"vwap":2502},"2025-05-15",25.55,25.54,25.593,-0.076,-0.3,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1373,"volume":1422,"transactions":9,"vwap":2509},"2025-05-14",25.684,25.57,25.669,0.199,{"date":2512,"open":2513,"high":2469,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-13",25.25,25.47,0.523,2.1,5400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":2523,"percent_change":2524,"volume":1763,"transactions":9,"vwap":2521},"2025-05-12",24.84,24.947,24.65,0.9,3.74,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":1906,"transactions":9,"vwap":2530},"2025-05-09",24.18,24.19,23.94,24.047001,-0.052,-0.22,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2537,"change":2538,"percent_change":1515,"volume":32,"transactions":9,"vwap":2537},"2025-05-08",24.106,24.27,24.099001,0.188,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2542,"change":2544,"percent_change":2545,"volume":1572,"transactions":9,"vwap":2542},"2025-05-07",23.73,23.911,23.666,0.145,0.61,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":2552,"volume":1327,"transactions":9,"vwap":2550},"2025-05-06",23.56,23.85,23.766,-0.087,-0.36,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2557,"change":2558,"percent_change":533,"volume":1227,"transactions":9,"vwap":2557},"2025-05-05",23.95,24,23.853,-0.106,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":2565,"volume":1884,"transactions":9,"vwap":2563},"2025-05-02",23.84,24.09,23.959,0.433,1.84,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2570,"change":2571,"percent_change":2572,"volume":1976,"transactions":9,"vwap":2570},"2025-05-01",23.62,23.785,23.526,0.451,1.95,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2576,"change":2394,"percent_change":2095,"volume":1572,"transactions":9,"vwap":2576},"2025-04-30",22.94,23.075001,22.738,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2581,"change":2582,"percent_change":58,"volume":1347,"transactions":9,"vwap":2581},"2025-04-29",22.81,23.073,0.163,{"date":2584,"open":2585,"high":2585,"low":34,"close":2586,"change":860,"percent_change":542,"volume":810,"transactions":9,"vwap":2586},"2025-04-28",22.98,22.91,{"date":38,"open":2588,"high":2589,"low":2590,"close":2589,"change":1580,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},22.66,22.95,22.65,1.28,6200,{"status":2594,"indices":2595,"watchlist":2634,"sectors":2654,"benchmarks":2703},"success",[2596,2603,2610,2616,2622,2628],{"symbol":2597,"name":2598,"price":2599,"change":2600,"pct_change":2532,"is_up":2601,"sparkline":2602,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2604,"name":2605,"price":2606,"change":2607,"pct_change":2608,"is_up":2601,"sparkline":2609,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2611,"name":2612,"price":2613,"change":2614,"pct_change":809,"is_up":2601,"sparkline":2615,"date":5},"DJI","DOW JONES",51180,-341,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2617,"name":2618,"price":2619,"change":2620,"pct_change":2532,"is_up":2601,"sparkline":2621,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2623,"name":2624,"price":2625,"change":2626,"pct_change":22,"is_up":2601,"sparkline":2627,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2629,"name":2630,"price":2631,"change":731,"pct_change":2632,"is_up":11,"sparkline":2633,"date":5},"VIX","CBOE VIX",15.08,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2635,2642,2648],{"symbol":2636,"name":2637,"price":2638,"change":2639,"pct_change":2640,"is_up":2601,"sparkline":2641,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2643,"name":2644,"price":2645,"change":648,"pct_change":2646,"is_up":11,"sparkline":2647,"date":5},"AAPL","Apple Inc",336.67,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2649,"name":2650,"price":2651,"change":2652,"pct_change":1690,"is_up":2601,"sparkline":2653,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2655,2659,2663,2668,2673,2677,2681,2686,2690,2694,2698],{"name":2656,"etf":2657,"change":2504,"price":2658,"is_up":2601},"Technology","XLK",201.39,{"name":2660,"etf":2661,"change":1037,"price":2662,"is_up":2601},"Financials","XLF",53.75,{"name":2664,"etf":2665,"change":2666,"price":2667,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":2669,"etf":2670,"change":2671,"price":2672,"is_up":2601},"Consumer Cycl","XLY",-0.32,111.36,{"name":2674,"etf":2675,"change":1381,"price":2676,"is_up":2601},"Consumer Staples","XLP",81.7,{"name":2678,"etf":2679,"change":846,"price":2680,"is_up":2601},"Energy","XLE",63.38,{"name":2682,"etf":2683,"change":2684,"price":2685,"is_up":2601},"Industrials","XLI",-2.18,167.84,{"name":2687,"etf":2688,"change":276,"price":2689,"is_up":2601},"Materials","XLB",48.98,{"name":2691,"etf":2692,"change":22,"price":2693,"is_up":2601},"Real Estate","XLRE",40.57,{"name":2695,"etf":2696,"change":126,"price":2697,"is_up":2601},"Utilities","XLU",41.15,{"name":2699,"etf":2700,"change":2701,"price":2702,"is_up":2601},"Comm Services","XLC",-0.35,111.26,[2704,2708,2713,2717],{"ticker":2705,"name":2706,"price":2707,"change":2153,"is_up":2601},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2709,"name":2710,"price":2711,"change":2712,"is_up":2601},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":2714,"name":2715,"price":2716,"change":2297,"is_up":2601},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2718,"name":2719,"price":2720,"change":22,"is_up":2601},"IWM","iShares Russell 2000",277.7]