[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEKX":3,"homepage-market-summary":29,"stock-historical-TEKX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEKX","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},"SSGA Active Trust State Street Galaxy Transformative Tech Accelerators ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2292,0.141101,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},61.57,61.7,60.9601,63.4888,-1.9188,-3.02,2397.901,77.28,38.317,3092.061455446215,59.7,521,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22.44,2288,835107.425317,163.57,"2025-04-25",[182,185,193,203,214,223,230,240,249,258,269,280,289,298,307,318,328,337,347,356,365,374,385,393,402,412,421,430,439,450,458,468,475,485,494,504,512,521,531,541,550,559,568,577,585,594,604,614,623,634,643,653,663,673,682,691,702,712,722,733,743,752,760,768,777,783,791,799,807,815,823,831,840,848,856,863,869,878,885,892,900,907,916,924,933,942,950,958,967,975,983,991,999,1007,1014,1023,1029,1038,1047,1056,1065,1071,1078,1085,1093,1102,1110,1117,1124,1130,1136,1143,1149,1156,1164,1170,1177,1184,1191,1197,1205,1213,1221,1228,1236,1244,1251,1259,1266,1272,1279,1285,1289,1294,1300,1305,1312,1320,1327,1335,1340,1344,1349,1356,1360,1367,1374,1380,1385,1394,1399,1406,1414,1420,1428,1434,1442,1450,1457,1463,1470,1477,1484,1490,1498,1503,1511,1519,1525,1532,1540,1549,1552,1558,1564,1571,1578,1586,1592,1599,1607,1615,1622,1627,1632,1639,1644,1649,1655,1663,1672,1678,1684,1689,1694,1700,1706,1711,1716,1722,1729,1733,1738,1744,1750,1755,1762,1767,1774,1780,1785,1791,1797,1804,1809,1814,1819,1825,1831,1836,1842,1848,1854,1861,1867,1871,1876,1882,1887,1892,1897,1904,1910,1914,1920,1924,1928,1933,1939,1947,1952,1959,1964,1970,1975,1979,1983,1987,1993,1999,2003,2008,2013,2018,2023,2028,2033,2037,2045,2050,2057,2062,2067,2072,2077,2083,2089,2094,2100,2105,2109,2114,2119,2123,2129,2134,2138,2144,2149,2154,2158,2164,2169,2174,2180,2184,2188,2194,2200,2204,2209,2215,2222,2226,2231,2235,2239,2244,2249,2254,2260,2268,2273,2278,2284,2290,2295,2300,2305,2309,2315,2319,2326,2332,2338,2343,2347,2355,2360,2366,2372,2379,2385,2391,2395,2400,2405,2410,2414,2421,2427,2432,2436,2440,2444,2449,2453,2458,2463,2468,2472,2475,2479,2484,2489,2493,2500,2505,2509,2513,2517,2523,2529,2534,2540,2546,2550,2554,2558,2563,2570,2575,2580,2585,2590],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},87,61.4221,{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",63.98,0.1407,0.22,1068.377,62,63.7532,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",64.22,63.27,63.3481,-0.7509,-1.17,2839.116731,116,63.6697,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",64.15,65.66,63.52,64.099,1.269,2.02,2598.52053,84,64.0639,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",61.88,62.83,-0.3315,-0.52,1211.004865,89,62.1565,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":79,"volume":227,"transactions":228,"vwap":229},"2026-09-30",63.1615,-1.2072,198.702642,57,63.9884,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":161,"volume":237,"transactions":238,"vwap":239},"2026-09-29",65.135,65.1508,64.32,64.3687,-0.1613,13920.4653,120,64.479,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",65.62,64.53,-2.1474,-3.22,2844.9369,91,65.1699,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":247,"vwap":257},"2026-09-25",67.91,66.14,66.6774,-0.8345,-1.24,4238.8709,66.742,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",67.3,68.205,67.26,67.5119,-1.4931,-2.16,6711.9247,150,67.7246,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",69.35,69.8,69,69.005,-0.6706,-0.96,4086.9734,128,69.2879,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",69.04,69.6756,1.1616,1.7,3352.4154,126,69.4933,{"date":290,"open":291,"high":273,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",68.24,68.514,1.1845,1.76,1814.1683,94,68.6621,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":221,"vwap":306},"2026-09-18",65.53,67.38,67.3295,3.1707,4.94,1953.8121,66.519,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",64.08,64.35,63.2,64.1588,2.491,4.04,1043.6947,46,64.0559,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",61.01,61.9901,61.6678,1.45,2.41,654.4397,50,61.5536,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",61.61,60.2178,-1.5692,-2.54,1528.473013,78,60.5293,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",61.11,62.255,61.787,-2.2555,-3.52,1559.4987,72,61.9911,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",64.75,64.0425,1.4628,2.34,4987.8287,88,64.5688,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",63.635,62.5797,-2.4268,-3.73,2218.7527,67,63.3278,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":212,"vwap":373},"2026-09-09",65.63,64.88,65.0065,-1.4774,-2.22,1804.161868,65.2987,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",65.39,67.5,65.375,66.4839,2.1019,3.26,15582.309673,148,66.7939,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":191,"vwap":392},"2026-09-04",63.42,64.382,1.1305,1.79,1492.50792,63.8479,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",60.33,63.2515,4.2865,7.27,2662.2977,96,62.4657,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",58.805,58.965,58.7201,0.2793,0.48,1484.4747,125,58.8066,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",58.64,58.6857,-1.9097,-3.15,3243.672094,86,58.7328,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":427,"volume":428,"transactions":221,"vwap":429},"2026-08-31",60.215,60.5954,59.76,0.0054,0.01,2931.9627,60.0955,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",62.94,60.59,-3.7848,-5.88,3619.7167,90,61.1489,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",64.93,64.95,64.21,64.3748,1.7221,2.75,5211.8087,85,64.343,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",62.6527,-1.182,-1.85,520.4107,60,63.0286,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",61.67,63.95,63.8347,2.4896,4.06,13507.6877,144,63.4523,{"date":469,"open":17,"high":470,"low":471,"close":471,"change":472,"percent_change":135,"volume":473,"transactions":354,"vwap":474},"2026-08-24",62.235,61.3451,-0.9398,3049.709823,61.5918,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":183,"vwap":484},"2026-08-21",62.41,62.48,62.03,62.2849,-0.8207,-1.3,2939.0699,62.3561,{"date":486,"open":487,"high":488,"low":489,"close":488,"change":490,"percent_change":491,"volume":492,"transactions":247,"vwap":493},"2026-08-20",62.23,63.1056,61.62,1.5106,2.45,6108.6619,61.9177,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":201,"vwap":503},"2026-08-19",61.69,62.24,60.15,61.595,-0.0918,-0.15,7151.7675,61.52,{"date":505,"open":234,"high":234,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",61.6868,-4.1771,-6.34,7672.9849,134,62.9034,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":183,"vwap":520},"2026-08-17",64.82,66.36,65.8639,1.2614,1.95,6791.5889,65.5673,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",63.7796,64.64,64.6025,0.8566,1.34,2461.318038,80,64.1193,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",65.475,65.755,63.7459,-1.4698,-2.25,2908.3195,81,64.3832,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",67.08,65.2157,1.3853,2.17,3625.524707,98,66.0431,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":448,"vwap":558},"2026-08-11",64.02,63.72,63.8304,0.5441,0.86,1556.3345,64,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":548,"vwap":567},"2026-08-10",64.025,64.2399,63.2863,-1.7156,-2.64,2595.0864,63.8441,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":100,"volume":574,"transactions":575,"vwap":576},"2026-08-07",65.4401,64.2109,65.0019,-0.1981,3259.3195,93,64.9816,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":296,"vwap":584},"2026-08-06",66.655,65.2,-1.0442,-1.58,4821.250323,65.9993,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":575,"vwap":593},"2026-08-05",68.85,68.8501,66.2442,-1.1611,-1.72,3766.843351,67.6045,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",66.61,67.8795,67.4053,0.8057,1.21,4099.8886,101,67.4967,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",63.54,66.5996,63.45,2.7291,4.27,8243.306801,142,65.5137,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",65.57,63.8705,-1.0445,-1.61,2283.9466,71,64.944,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",64.935,65.31,64.89,64.915,7.65,13.36,4927.1466,74,64.9241,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":247,"vwap":642},"2026-07-29",61.3517,57.12,57.265,-4.6359,-7.49,2969.5556,58.9974,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":343,"volume":650,"transactions":651,"vwap":652},"2026-07-28",62.85,62.855,60.39,61.9009,-2.2583,12376.424261,122,61.8127,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",63.165,64.1592,63.08,-1.2716,-1.94,2710.7596,97,63.7076,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",67.94,68,65.4308,-3.0634,-4.47,3325.9216,124,66.4351,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":602,"vwap":681},"2026-07-23",69.465,68.33,68.4942,0.2177,0.32,5276.7616,68.7749,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":212,"vwap":690},"2026-07-22",67.835,68.37,68.2765,0.749,1.11,3037.2176,68.2359,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",66.81,68.045,66.805,67.5275,2.6576,4.1,3734.24925,106,67.5544,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",65.22,65.3087,64.8699,1.3348,2.1,2195.6696,75,65.1833,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":529,"vwap":721},"2026-07-17",62.71,64.49,62.55,63.5351,-0.5252,-0.82,3186.4916,63.5043,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",65.1,65.11,63.85,64.0603,-1.7684,-2.69,4673.604227,95,64.4522,{"date":734,"open":363,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-15",67.01,65.585,65.8287,-0.4438,-0.67,8259.216,113,66.1339,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":529,"vwap":751},"2026-07-14",66.27,66.34,66.2725,1.2831,1.97,1201.7049,66.2593,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-13",64.9894,-1.3826,-2.08,306.8939,53,65.379,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",67.31,66.134,66.372,-0.689,-1.03,3100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",66.683,67.53,66.68,67.060997,1.238,1.88,9500,{"date":778,"open":779,"high":779,"low":627,"close":780,"change":781,"percent_change":189,"volume":782,"transactions":9,"vwap":780},"2026-07-08",66.080002,65.823,0.145,4900,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",66.72,65.6,65.678,-2.127,-3.14,2300,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",67.34,67.89,67.805,0.952,1.42,3900,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",68.965,66.815,66.853,-1.305,-1.91,1500,{"date":808,"open":809,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-01",68.49,68.915,68.158,-2.029,-2.89,7900,{"date":816,"open":817,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":818},"2026-06-30",69.58,70.187,69.089996,0.46,0.66,5300,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",70.26,68.029999,69.727,0.476,0.69,8500,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",68.099998,69.37,67.565,69.251,0.124,0.18,3800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":679,"volume":847,"transactions":9,"vwap":845},"2026-06-25",70.131,70.23,69.080002,69.127,0.221,2800,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-24",70.16,68.105,68.906,-1.505,-2.14,7100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":854,"volume":839,"transactions":9,"vwap":861},"2026-06-23",69.36,70.855,69.010002,70.411,-1.543,{"date":864,"open":24,"high":24,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",71.954,0.164,0.23,6300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",71.67,71.86,70.67,71.79,1.961,2.81,5900,{"date":879,"open":825,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",71.16,69.829,0.061,0.09,3300,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":790,"transactions":9,"vwap":889},"2026-06-16",70,70.54,69.768,-0.194,-0.28,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",70.45,69.7,69.962,1.677,2.46,15200,{"date":901,"open":902,"high":273,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-12",67.78,68.285,0.806,1.19,3500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-11",66.23,67.48,65.222,67.479,3.074,4.77,4100,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",65.36,66.96,64.405,-1.56,-2.36,3200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",68.13,68.62,64.925,65.965,-0.99,-1.48,7200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",66.735,67.395,66.38,66.955,1.55,2.37,4300,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",68.010002,64.435,65.405,-4.691,-6.69,18100,{"date":951,"open":952,"high":953,"low":809,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",68.81,70.5,70.096001,-0.644,-0.91,6200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",71.3,71.445,70.41,70.74,-0.419,-0.59,12600,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",70.8,71.73,71.159,0.075,0.11,16500,{"date":976,"open":887,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",71.535,68.56,71.084,2.36,3.43,10900,{"date":984,"open":985,"high":844,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-29",68.12,66.74,68.724,1.104,1.63,11600,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",66.37,67.95,67.62,1.077,1.62,2900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-05-27",65.47,66.543,64.080002,0.908,1.38,5400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":790,"transactions":9,"vwap":1010},"2026-05-26",65.040001,65.635,64.895,2.73,4.34,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-22",62.925,63.59,62.395,62.905,0.375,0.6,8400,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":915,"transactions":9,"vwap":1026},"2026-05-21",61,62.53,1.735,2.85,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-20",59.99,61.27,59.81,60.795,1.797,3.05,1600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-19",58.45,59.42,58,58.998,-0.555,-0.93,9000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-18",60.42,60.43,58.41,59.553,-1.183,-1.95,8100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-15",60.74,61.029999,60.24,60.736,-1.684,-2.7,4600,{"date":1066,"open":1025,"high":1067,"low":1025,"close":1068,"change":1069,"percent_change":1070,"volume":1055,"transactions":9,"vwap":1068},"2026-05-14",62.58,62.42,1.703,2.8,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":749,"volume":822,"transactions":9,"vwap":1076},"2026-05-13",60.02,60.86,59.535,60.717,1.175,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":619,"volume":767,"transactions":9,"vwap":1083},"2026-05-12",59.48,59.84,58.88,59.542,-0.975,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-11",58.13,61.33,60.517,1.667,2.83,10300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-08",58.49,59,57.715,58.85,0.814,1.4,6600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":884,"transactions":9,"vwap":1107},"2026-05-07",58.61,58.68,57.7,58.035999,-0.36,-0.62,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-06",56.68,58.396,3.27,5.93,5500,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-05",53.25,55.126,2.754,5.26,7400,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":775,"volume":1129,"transactions":9,"vwap":1127},"2026-05-04",51.78,52.372,0.967,700,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1021,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-01",52.23,51.405,1.18,2200,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",49.84,50.805,1.527,3.1,1100,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":135,"volume":923,"transactions":9,"vwap":1147},"2026-04-29",50.3,48.86,49.278,-0.753,{"date":1150,"open":1151,"high":1152,"low":326,"close":1153,"change":1154,"percent_change":1155,"volume":855,"transactions":9,"vwap":1153},"2026-04-28",50.099998,50.13,50.030998,-2.089,-4.01,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-27",52.35,51.91,52.12,-0.298,-0.57,800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":527,"volume":906,"transactions":9,"vwap":1168},"2026-04-24",52.53,53.02,52.418,0.692,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":276,"volume":998,"transactions":9,"vwap":1175},"2026-04-23",52.28,53.0099983,51.66,51.726,-0.499,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-22",52.014999,52.225,2.201,4.4,300,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",50.545,50.023998,-1.157,-2.26,500,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":679,"volume":1129,"transactions":9,"vwap":1195},"2026-04-20",50.885,51.21,51.181,0.165,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1200},"2026-04-17",50.24,51.015999,49.9,1.974,4.03,8700,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-16",49.66,48.725,49.042,-0.524,-1.06,4400,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-15",49.63,48.89,49.566,-0.192,-0.39,8200,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1203,"volume":1227,"transactions":9,"vwap":1225},"2026-04-14",48.69,49.905,49.758,1.929,5000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1231},"2026-04-13",45.86,47.829,45.79,1.709,3.71,8300,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-10",46.115,46.45,46.12,0.14,0.3,1400,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-09",45.29,45.98,0.532,1.17,1900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1254},"2026-04-08",45.058998,45.448,45.0099983,2.927,6.88,1300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":1265,"volume":806,"transactions":9,"vwap":1262},"2026-04-07",42.080002,42.521,41.83,0.617,1.47,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":797,"volume":806,"transactions":9,"vwap":1270},"2026-04-06",41.32,42.07,41.904,0.586,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1275,"change":1277,"percent_change":1278,"volume":1190,"transactions":9,"vwap":1275},"2026-04-02",39.64,41.318,39.54,0.231,0.56,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-01",41.087002,0.866,2.15,100,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":914,"volume":1284,"transactions":9,"vwap":1287},"2026-03-31",40.221,1.832,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":1183,"transactions":9,"vwap":1291},"2026-03-30",38.389,-1.723,-4.3,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-27",40.112,-1.433,-3.45,200,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1299,"transactions":9,"vwap":1302},"2026-03-26",41.545,-2.343,-5.34,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1243,"transactions":9,"vwap":1309},"2026-03-25",44.41,43.77,43.888,0.853,1.98,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-24",42.89,43.060001,43.035,-0.305,-0.7,400,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1258,"transactions":9,"vwap":1324},"2026-03-23",42.58,43.42,43.34,1.696,4.07,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1227,"transactions":9,"vwap":1332},"2026-03-20",42.35,42.61,41.060001,41.644,-1.778,-4.09,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1299,"transactions":9,"vwap":1337},"2026-03-19",43.422,0.172,0.4,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":921,"volume":1299,"transactions":9,"vwap":1342},"2026-03-18",43.25,-0.687,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1284,"transactions":9,"vwap":1346},"2026-03-17",43.937,0.336,0.77,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":87,"percent_change":1355,"volume":1129,"transactions":9,"vwap":1354},"2026-03-16",43.58,43.64,43.54,43.601,2.13,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":956,"volume":1284,"transactions":9,"vwap":1358},"2026-03-13",42.691,-0.394,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":1365,"percent_change":1366,"volume":1243,"transactions":9,"vwap":1363},"2026-03-12",42.71,43.084999,42.43,-0.88,-2,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-11",43.83,43.965,0.592,1.36,2500,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":1319,"transactions":9,"vwap":1377},"2026-03-10",43.6,43.373,0.083,0.19,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1183,"transactions":9,"vwap":1382},"2026-03-09",43.29,0.645,1.51,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-06",43.21,43.22,42.13,42.645,-1.62,-3.66,7600,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":333,"volume":1190,"transactions":9,"vwap":1397},"2026-03-05",44.76,44.265,-1.153,{"date":1400,"open":1255,"high":1401,"low":1255,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-04",45.68,45.418,1.957,4.5,2600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":932,"transactions":9,"vwap":1411},"2026-03-03",44,44.145,42.97,43.461,-2.086,-4.58,{"date":1415,"open":1416,"high":1230,"low":1417,"close":1417,"change":1338,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-02",45.723,45.547,0.38,600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":767,"transactions":9,"vwap":1425},"2026-02-27",45.76,45.78,44.735,45.375,-1.128,-2.43,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1431,"change":1433,"percent_change":125,"volume":1142,"transactions":9,"vwap":1431},"2026-02-26",46.362,46.503,46.34,-0.269,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":906,"transactions":9,"vwap":1439},"2026-02-25",46.48,47.060001,46.477,46.772,0.795,1.73,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1135,"transactions":9,"vwap":1447},"2026-02-24",43.87,46.0099983,43.81,45.977,1.716,3.88,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-23",44.485,44.261,-0.607,-1.35,900,{"date":1458,"open":1459,"high":1423,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1405,"transactions":9,"vwap":1460},"2026-02-20",45.15,44.868,-0.503,-1.11,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":1468,"percent_change":1469,"volume":1243,"transactions":9,"vwap":1466},"2026-02-19",44.080002,45.371,44.070999,0.55,1.23,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":798,"transactions":9,"vwap":1474},"2026-02-18",44.69,45.55,44.821,0.396,0.89,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1258,"transactions":9,"vwap":1481},"2026-02-17",44.55,44.075001,44.425,-0.642,-1.42,{"date":1485,"open":1486,"high":1232,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1212,"transactions":9,"vwap":1487},"2026-02-13",44.559,45.067001,0.782,1.77,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-12",45.66,44.029999,44.285,-0.846,-1.87,2100,{"date":1499,"open":1481,"high":1500,"low":1481,"close":1500,"change":1501,"percent_change":1502,"volume":884,"transactions":9,"vwap":1500},"2026-02-11",45.131,0.505,1.13,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-10",44.77,45.58,44.626,-0.148,-0.33,2400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1037,"transactions":9,"vwap":1516},"2026-02-09",44.72,44.89,44.68,44.774,1.516,3.5,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1129,"transactions":9,"vwap":1522},"2026-02-06",41.2,43.258,3.307,8.28,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":839,"transactions":9,"vwap":1529},"2026-02-05",41.675,42.21,39.951,-2.325,-5.5,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":847,"transactions":9,"vwap":1537},"2026-02-04",42.33,42.55,41.385,42.276,-2.405,-5.38,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-03",44.74,45.060001,44.31,44.681,0.416,0.94,2000,{"date":1550,"open":1397,"high":1397,"low":1397,"close":1397,"change":1551,"percent_change":144,"volume":1299,"transactions":9,"vwap":1397},"2026-02-02",-0.01,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":1557,"volume":1250,"transactions":9,"vwap":1555},"2026-01-30",45.7,44.275,-1.6,-3.49,{"date":1559,"open":1515,"high":1560,"low":1515,"close":1561,"change":1562,"percent_change":1563,"volume":1129,"transactions":9,"vwap":1561},"2026-01-29",45.99,45.875,-0.695,-1.49,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1227,"transactions":9,"vwap":1568},"2026-01-28",46.72,46.33,46.57,0.115,0.25,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-27",45.025002,46.455,1.49,3.31,3400,{"date":1579,"open":1580,"high":1581,"low":1514,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-26",45.56,45.6,44.965,-0.71,-1.55,4800,{"date":1587,"open":1588,"high":1432,"low":1588,"close":1589,"change":1590,"percent_change":688,"volume":1591,"transactions":9,"vwap":1589},"2026-01-23",45.35,45.675,0.503,3000,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1510,"transactions":9,"vwap":1596},"2026-01-22",46.080002,45.12,45.172,-0.025,-0.06,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":884,"transactions":9,"vwap":1604},"2026-01-21",45.83,46.11,44.71,45.197,-0.075,-0.17,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-20",46.68,45.09,45.272,-1.407,-3.01,9200,{"date":1616,"open":1506,"high":1617,"low":1506,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-16",46.687,46.679,1.719,3.82,11800,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1284,"transactions":9,"vwap":1624},"2026-01-15",44.96,0.131,0.29,{"date":1628,"open":1514,"high":1514,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":1183,"transactions":9,"vwap":1629},"2026-01-14",44.829,-0.116,-0.26,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1637,"percent_change":1638,"volume":806,"transactions":9,"vwap":1635},"2026-01-13",44.73,44.945,44.64,0.614,1.39,{"date":1640,"open":1465,"high":1641,"low":1465,"close":1641,"change":1642,"percent_change":1643,"volume":790,"transactions":9,"vwap":1641},"2026-01-12",44.331,1.214,2.82,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1441,"volume":1419,"transactions":9,"vwap":1647},"2026-01-09",43.28,43.117,0.735,{"date":1650,"open":1364,"high":1364,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":923,"transactions":9,"vwap":1652},"2026-01-08",41.92,42.382,-0.207,-0.49,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-07",42.9,43.09,42.589,-0.719,-1.66,4700,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-06",43.0099983,43.4,42.875,43.308,0.458,1.07,1200,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1114,"volume":1037,"transactions":9,"vwap":1676},"2026-01-05",42.69,43,42.85,1.357,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1163,"transactions":9,"vwap":1681},"2026-01-02",40,41.493,2.215,5.64,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":52,"volume":1419,"transactions":9,"vwap":1687},"2025-12-31",39.8,39.278,-0.262,{"date":1690,"open":1691,"high":1692,"low":1276,"close":1276,"change":1693,"percent_change":1483,"volume":1497,"transactions":9,"vwap":1276},"2025-12-30",40.060001,40.07,-0.569,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1190,"transactions":9,"vwap":1697},"2025-12-29",40.33,40.109,-0.532,-1.31,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1190,"transactions":9,"vwap":1703},"2025-12-26",41.13,40.641,-0.636,-1.54,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":867,"percent_change":1278,"volume":1190,"transactions":9,"vwap":1710},"2025-12-24",41.26,41.335,41.277,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1284,"transactions":9,"vwap":1713},"2025-12-23",41.047001,-0.334,-0.81,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1319,"transactions":9,"vwap":1719},"2025-12-22",41.63,41.381,0.533,1.3,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":174,"transactions":9,"vwap":1726},"2025-12-19",40.4,40.97,40.848,1.57,4,{"date":1730,"open":1687,"high":1687,"low":1687,"close":1687,"change":1731,"percent_change":1732,"volume":1299,"transactions":9,"vwap":1687},"2025-12-18",0.961,2.51,{"date":1734,"open":1735,"high":1735,"low":25,"close":25,"change":1736,"percent_change":1737,"volume":1419,"transactions":9,"vwap":25},"2025-12-17",40.178,-1.461,-3.67,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1741,"change":1317,"percent_change":1743,"volume":1319,"transactions":9,"vwap":1741},"2025-12-16",39.14,39.778,39.060001,-0.76,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":1661,"percent_change":1749,"volume":1190,"transactions":9,"vwap":1748},"2025-12-15",40.335,40.37,40.083,-3.98,{"date":1751,"open":1752,"high":1329,"low":1753,"close":1753,"change":1496,"percent_change":1754,"volume":884,"transactions":9,"vwap":1753},"2025-12-12",41.95,41.743,-4.29,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":1760,"percent_change":1761,"volume":174,"transactions":9,"vwap":1758},"2025-12-11",42.86,43.613,42.76,0.263,0.61,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1284,"transactions":9,"vwap":1764},"2025-12-10",43.35,0.034,0.08,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":174,"transactions":9,"vwap":1771},"2025-12-09",43.19,43.442,43.316,0.351,0.82,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":781,"percent_change":1779,"volume":1183,"transactions":9,"vwap":1777},"2025-12-08",42.93,42.965,42.675,0.34,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":1284,"transactions":9,"vwap":1782},"2025-12-05",42.82,-0.493,-1.14,{"date":1786,"open":1666,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1419,"transactions":9,"vwap":1788},"2025-12-04",43.45,43.313,0.699,1.64,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1299,"transactions":9,"vwap":1794},"2025-12-03",42.4,42.614,0.851,2.04,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1456,"transactions":9,"vwap":1801},"2025-12-02",42.94,42.995,41.763,-0.772,-1.81,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1319,"transactions":9,"vwap":1806},"2025-12-01",42.535,-1.069,-2.45,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":1299,"transactions":9,"vwap":1811},"2025-11-28",43.604,1.436,3.41,{"date":1815,"open":1651,"high":1816,"low":1651,"close":1817,"change":1818,"percent_change":1036,"volume":806,"transactions":9,"vwap":1817},"2025-11-26",42.46,42.168,1.248,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1129,"transactions":9,"vwap":1822},"2025-11-25",40.029999,40.92,0.318,0.78,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1129,"transactions":9,"vwap":1828},"2025-11-24",39.09,40.602,2.085,5.41,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":1284,"transactions":9,"vwap":1833},"2025-11-21",38.517,-0.033,-0.09,{"date":1837,"open":1838,"high":1702,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1129,"transactions":9,"vwap":1839},"2025-11-20",41.07,38.55,-1.259,-3.16,{"date":1843,"open":1844,"high":1844,"low":1276,"close":1845,"change":1846,"percent_change":1847,"volume":1419,"transactions":9,"vwap":1845},"2025-11-19",40.435,39.809,-0.057,-0.14,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":1319,"transactions":9,"vwap":1851},"2025-11-18",40.0099983,39.866,0.05,0.13,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1419,"transactions":9,"vwap":1858},"2025-11-17",40.02,39.61,39.816,-0.491,-1.22,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":883,"volume":1163,"transactions":9,"vwap":1865},"2025-11-14",41.02,41.11,40.307,0.036,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":756,"percent_change":1870,"volume":1299,"transactions":9,"vwap":1869},"2025-11-13",40.271,-4.91,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":1284,"transactions":9,"vwap":1873},"2025-11-12",42.351,-0.395,-0.92,{"date":1877,"open":1322,"high":1878,"low":1322,"close":1879,"change":1880,"percent_change":1881,"volume":806,"transactions":9,"vwap":1879},"2025-11-11",42.77,42.746,-1.052,-2.4,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1299,"transactions":9,"vwap":1884},"2025-11-10",43.798,0.475,1.1,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":1299,"transactions":9,"vwap":1889},"2025-11-07",43.323,0.074,0.17,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":1319,"transactions":9,"vwap":1894},"2025-11-06",43.249,-1.135,-2.56,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1441,"volume":1243,"transactions":9,"vwap":1902},"2025-11-05",44.27,44.49,44.099998,44.384,0.755,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":1190,"transactions":9,"vwap":1907},"2025-11-04",43.95,43.629,-1.491,-3.3,{"date":1911,"open":1595,"high":1595,"low":1595,"close":1595,"change":1912,"percent_change":1913,"volume":1284,"transactions":9,"vwap":1595},"2025-11-03",0.611,1.37,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1319,"transactions":9,"vwap":1917},"2025-10-31",44.844,44.509,0.288,0.65,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":1705,"volume":1284,"transactions":9,"vwap":1922},"2025-10-30",44.221,-0.691,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1502,"volume":1284,"transactions":9,"vwap":1926},"2025-10-29",44.912,0.5,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":1299,"transactions":9,"vwap":1930},"2025-10-28",44.412,-0.45,-1,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1183,"transactions":9,"vwap":1936},"2025-10-27",44.683,44.862,0.739,1.67,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1319,"transactions":9,"vwap":1944},"2025-10-24",44.02,44.17,43.99,44.123,1.16,2.7,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":1284,"transactions":9,"vwap":1949},"2025-10-23",42.963,1.197,2.87,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":839,"transactions":9,"vwap":1956},"2025-10-22",42,41.16,41.766,-1.64,-3.78,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":1299,"transactions":9,"vwap":1961},"2025-10-21",43.406,-0.471,-1.07,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1163,"transactions":9,"vwap":1967},"2025-10-20",43.84,43.877,0.612,1.41,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":94,"volume":1163,"transactions":9,"vwap":1973},"2025-10-17",42.67,43.265,-0.337,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":361,"volume":1284,"transactions":9,"vwap":1977},"2025-10-16",43.602,-1.688,{"date":1980,"open":1246,"high":1246,"low":1246,"close":1246,"change":1981,"percent_change":1982,"volume":1284,"transactions":9,"vwap":1246},"2025-10-15",1.113,2.52,{"date":1984,"open":1636,"high":1513,"low":1985,"close":1985,"change":1986,"percent_change":838,"volume":1163,"transactions":9,"vwap":1985},"2025-10-14",44.177,0.078,{"date":1988,"open":1989,"high":1990,"low":1308,"close":1990,"change":1991,"percent_change":1992,"volume":1319,"transactions":9,"vwap":1990},"2025-10-13",43.943,44.098999,1.906,4.52,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":1183,"transactions":9,"vwap":1996},"2025-10-10",42.66,42.193,-1.035,-2.39,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":72,"volume":1299,"transactions":9,"vwap":2001},"2025-10-09",43.228,0.203,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":1299,"transactions":9,"vwap":2005},"2025-10-08",43.025002,1.216,2.91,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":1284,"transactions":9,"vwap":2010},"2025-10-07",41.809,-0.764,-1.79,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":1183,"transactions":9,"vwap":2015},"2025-10-06",42.573,1.065,2.57,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":973,"volume":1183,"transactions":9,"vwap":2021},"2025-10-03",41.78,41.508,0.045,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":1284,"transactions":9,"vwap":2025},"2025-10-02",41.463,0.506,1.24,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":1284,"transactions":9,"vwap":2030},"2025-10-01",40.957,0.516,1.28,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":1348,"volume":1299,"transactions":9,"vwap":2035},"2025-09-30",40.441,0.31,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":1142,"transactions":9,"vwap":2042},"2025-09-29",39.93,40.14,39.79,40.131,0.895,2.28,{"date":2046,"open":1827,"high":2047,"low":2048,"close":2047,"change":882,"percent_change":2049,"volume":1319,"transactions":9,"vwap":2047},"2025-09-26",39.236,38.618,0.16,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":174,"transactions":9,"vwap":2054},"2025-09-25",39.3,38.96,39.175,-0.87,-2.17,{"date":2058,"open":2059,"high":2059,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":1284,"transactions":9,"vwap":2059},"2025-09-24",40.044998,0.097,0.24,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2012,"volume":1319,"transactions":9,"vwap":2065},"2025-09-23",40.85,39.948,-0.728,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":1441,"volume":1299,"transactions":9,"vwap":2070},"2025-09-22",40.535,40.676,0.693,{"date":2073,"open":1821,"high":1821,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":1284,"transactions":9,"vwap":2074},"2025-09-19",39.983,-0.053,-0.13,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":1319,"transactions":9,"vwap":2080},"2025-09-18",40.049999,40.035999,0.678,1.72,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1183,"transactions":9,"vwap":2086},"2025-09-17",39.19,39.358,0.316,0.81,{"date":2090,"open":2091,"high":1742,"low":2091,"close":2092,"change":2093,"percent_change":939,"volume":1456,"transactions":9,"vwap":2092},"2025-09-16",38.44,39.042,0.595,{"date":2095,"open":2091,"high":2096,"low":2097,"close":2098,"change":1731,"percent_change":2099,"volume":1037,"transactions":9,"vwap":2098},"2025-09-15",38.45,38.417,38.447,2.56,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":1284,"transactions":9,"vwap":2102},"2025-09-12",37.486,0.53,1.43,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":1277,"percent_change":2108,"volume":1284,"transactions":9,"vwap":2107},"2025-09-11",36.956,0.63,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":2113,"percent_change":1182,"volume":1299,"transactions":9,"vwap":2112},"2025-09-10",36.57,36.725,1.548,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":1284,"transactions":9,"vwap":2116},"2025-09-09",35.177,1.448,4.29,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":1761,"volume":1299,"transactions":9,"vwap":2121},"2025-09-08",33.729,0.205,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":1319,"transactions":9,"vwap":2126},"2025-09-05",33.91,33.524,0.051,0.15,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":1284,"transactions":9,"vwap":2131},"2025-09-04",33.473,-0.206,-0.61,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":2137,"percent_change":52,"volume":1299,"transactions":9,"vwap":2136},"2025-09-03",33.679,-0.223,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":1299,"transactions":9,"vwap":2141},"2025-09-02",33.77,33.902,0.142,0.42,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":1284,"transactions":9,"vwap":2146},"2025-08-29",33.76,-0.105,-0.31,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":1183,"transactions":9,"vwap":2151},"2025-08-28",33.865,0.301,0.9,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":1241,"volume":1284,"transactions":9,"vwap":2156},"2025-08-27",33.564,0.047,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":1284,"transactions":9,"vwap":2161},"2025-08-26",32.71,33.517,0.731,2.23,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":120,"volume":1183,"transactions":9,"vwap":2167},"2025-08-25",32.99,32.786,-0.039,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":1299,"transactions":9,"vwap":2171},"2025-08-22",32.825,0.798,2.49,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":1163,"transactions":9,"vwap":2177},"2025-08-21",31.92,32.027,-0.349,-1.08,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":1551,"volume":1284,"transactions":9,"vwap":2182},"2025-08-20",32.376,-0.003,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":1583,"percent_change":2187,"volume":1284,"transactions":9,"vwap":2186},"2025-08-19",32.379,-2.15,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1319,"transactions":9,"vwap":2191},"2025-08-18",33.029999,33.089001,0.786,2.43,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":1319,"transactions":9,"vwap":2197},"2025-08-15",32.6,32.303,-0.281,-0.86,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":71,"percent_change":189,"volume":1299,"transactions":9,"vwap":2203},"2025-08-14",32.24,32.584,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":1176,"percent_change":135,"volume":1319,"transactions":9,"vwap":2207},"2025-08-13",32.38,32.514,32.32,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":1183,"transactions":9,"vwap":2212},"2025-08-12",32.69,33.013,0.646,2,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":1456,"transactions":9,"vwap":2219},"2025-08-11",32.73,32.832,32.367,0.005,0.02,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":1598,"percent_change":2225,"volume":1299,"transactions":9,"vwap":2224},"2025-08-08",32.362,-0.19,{"date":2227,"open":2217,"high":2217,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":1299,"transactions":9,"vwap":2228},"2025-08-07",32.422,0.114,0.35,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2234,"change":2002,"percent_change":2108,"volume":1319,"transactions":9,"vwap":2234},"2025-08-06",31.999,32.308,{"date":2236,"open":2237,"high":2237,"low":2237,"close":2237,"change":2238,"percent_change":1715,"volume":1284,"transactions":9,"vwap":2237},"2025-08-05",32.105,-0.261,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":2016,"percent_change":2243,"volume":1183,"transactions":9,"vwap":2242},"2025-08-04",31.81,32.366,3.4,{"date":2245,"open":2246,"high":2246,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":1284,"transactions":9,"vwap":2246},"2025-08-01",31.301,-1.47,-4.49,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":1284,"transactions":9,"vwap":2251},"2025-07-31",32.771,0.245,0.75,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":1299,"transactions":9,"vwap":2257},"2025-07-30",32.89,32.526,-0.009,-0.03,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":767,"transactions":9,"vwap":2265},"2025-07-29",32.46,32.67,32.45,32.535,-0.674,-2.03,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":2198,"percent_change":2272,"volume":1299,"transactions":9,"vwap":2271},"2025-07-28",33.67,33.209,-0.84,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":501,"volume":1299,"transactions":9,"vwap":2276},"2025-07-25",33.3,33.49,-0.051,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1299,"transactions":9,"vwap":2281},"2025-07-24",33.54,33.541,-0.059,-0.18,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":798,"transactions":9,"vwap":2287},"2025-07-23",33.24,33.6,0.275,0.83,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":1284,"transactions":9,"vwap":2292},"2025-07-22",33.325,0.605,1.85,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2299,"change":1766,"percent_change":1570,"volume":798,"transactions":9,"vwap":2299},"2025-07-21",33.040001,34.080002,32.72,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":501,"volume":1299,"transactions":9,"vwap":2303},"2025-07-18",32.84,32.64,-0.05,{"date":2306,"open":2211,"high":2211,"low":2307,"close":2211,"change":2308,"percent_change":285,"volume":932,"transactions":9,"vwap":2211},"2025-07-17",32.54,0.547,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":2314,"percent_change":1502,"volume":1183,"transactions":9,"vwap":2312},"2025-07-16",32.118,32.143,32.0099983,0.36,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":2148,"percent_change":2318,"volume":1183,"transactions":9,"vwap":2317},"2025-07-15",31.783,-0.97,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":2325,"volume":1585,"transactions":9,"vwap":2323},"2025-07-14",32.080002,32.21,32.092999,0.631,2.01,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":1129,"transactions":9,"vwap":2329},"2025-07-11",31.972,31.462,-0.508,-1.59,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":2221,"percent_change":2337,"volume":1456,"transactions":9,"vwap":2336},"2025-07-10",31.592,32.309,31.97,0.06,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2341,"change":2342,"percent_change":821,"volume":1299,"transactions":9,"vwap":2341},"2025-07-09",31.671,31.95,0.21,{"date":2344,"open":2321,"high":2321,"low":2345,"close":2345,"change":156,"percent_change":2346,"volume":1419,"transactions":9,"vwap":2345},"2025-07-08",31.74,-0.75,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":847,"transactions":9,"vwap":2352},"2025-07-07",31.94,32.07,31.807,31.98,-1.33,-3.99,{"date":2356,"open":2357,"high":2357,"low":2357,"close":2357,"change":2358,"percent_change":2359,"volume":1183,"transactions":9,"vwap":2357},"2025-07-03",33.31,0.596,1.82,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":1183,"transactions":9,"vwap":2363},"2025-07-02",32.18,32.714,1.044,3.3,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":1931,"volume":1129,"transactions":9,"vwap":2370},"2025-07-01",31.534,31.84,31.67,-0.142,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2375,"change":2377,"percent_change":2378,"volume":1456,"transactions":9,"vwap":2375},"2025-06-30",31.73,31.812,31.68,0.702,2.26,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":2153,"volume":1163,"transactions":9,"vwap":2383},"2025-06-27",31.079,31.459,31.11,0.279,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":1456,"transactions":9,"vwap":2388},"2025-06-26",28.85,30.831,2.049,7.12,{"date":2392,"open":2393,"high":2393,"low":2393,"close":2393,"change":427,"percent_change":2394,"volume":1284,"transactions":9,"vwap":2393},"2025-06-25",28.782,0.03,{"date":2396,"open":2397,"high":2397,"low":2397,"close":2397,"change":2398,"percent_change":2399,"volume":1284,"transactions":9,"vwap":2397},"2025-06-24",28.772,1.172,4.25,{"date":2401,"open":2402,"high":2402,"low":2402,"close":2402,"change":2403,"percent_change":2404,"volume":1284,"transactions":9,"vwap":2402},"2025-06-23",27.6,-0.29,-1.04,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":2409,"percent_change":161,"volume":1299,"transactions":9,"vwap":2408},"2025-06-20",27.846,27.89,-0.07,{"date":2411,"open":2412,"high":2412,"low":2412,"close":2412,"change":1379,"percent_change":2413,"volume":1284,"transactions":9,"vwap":2412},"2025-06-18",27.96,0.68,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":1190,"transactions":9,"vwap":2418},"2025-06-17",28.14,27.695,27.77,-0.6,-2.11,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":2426,"percent_change":2017,"volume":1190,"transactions":9,"vwap":2424},"2025-06-16",28.34,28.37,28.314,0.712,{"date":2428,"open":2429,"high":2429,"low":2429,"close":2429,"change":2430,"percent_change":2431,"volume":1284,"transactions":9,"vwap":2429},"2025-06-13",27.658,-0.552,-1.96,{"date":2433,"open":2434,"high":2434,"low":2434,"close":2434,"change":2435,"percent_change":891,"volume":1284,"transactions":9,"vwap":2434},"2025-06-12",28.21,-0.08,{"date":2437,"open":2438,"high":2438,"low":2438,"close":2438,"change":2439,"percent_change":2353,"volume":1284,"transactions":9,"vwap":2438},"2025-06-11",28.29,-0.38,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":2409,"percent_change":156,"volume":1299,"transactions":9,"vwap":2443},"2025-06-10",28.43,28.67,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2447,"change":2448,"percent_change":1732,"volume":1284,"transactions":9,"vwap":2447},"2025-06-09",28.703,28.74,0.705,{"date":2450,"open":2451,"high":2451,"low":2451,"close":2451,"change":1440,"percent_change":2452,"volume":1284,"transactions":9,"vwap":2451},"2025-06-06",28.035,2.92,{"date":2454,"open":2455,"high":2455,"low":2455,"close":2455,"change":2456,"percent_change":2457,"volume":1284,"transactions":9,"vwap":2455},"2025-06-05",27.24,-0.5,-1.8,{"date":2459,"open":2460,"high":2460,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":1284,"transactions":9,"vwap":2460},"2025-06-04",27.74,0.437,1.6,{"date":2464,"open":2465,"high":2465,"low":2465,"close":2465,"change":2466,"percent_change":2467,"volume":1284,"transactions":9,"vwap":2465},"2025-06-03",27.303,0.796,3,{"date":2469,"open":2470,"high":2470,"low":2470,"close":2470,"change":2471,"percent_change":2462,"volume":1284,"transactions":9,"vwap":2470},"2025-06-02",26.507,0.417,{"date":2473,"open":2474,"high":2474,"low":2474,"close":2474,"change":1631,"percent_change":930,"volume":1284,"transactions":9,"vwap":2474},"2025-05-30",26.09,{"date":2476,"open":2477,"high":2477,"low":2477,"close":2477,"change":2478,"percent_change":2419,"volume":1284,"transactions":9,"vwap":2477},"2025-05-29",26.35,-0.16,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2482,"change":1318,"percent_change":2483,"volume":1299,"transactions":9,"vwap":2482},"2025-05-28",26.568,26.51,-2.57,{"date":2485,"open":2486,"high":2486,"low":2486,"close":2486,"change":2487,"percent_change":2488,"volume":1284,"transactions":9,"vwap":2486},"2025-05-27",27.21,0.58,2.18,{"date":2490,"open":2491,"high":2491,"low":2491,"close":2491,"change":2492,"percent_change":956,"volume":1319,"transactions":9,"vwap":2491},"2025-05-23",26.63,-0.244,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2497,"change":2498,"percent_change":2499,"volume":1419,"transactions":9,"vwap":2497},"2025-05-22",26.94,27.035,26.874,0.257,0.97,{"date":2501,"open":2502,"high":2502,"low":2502,"close":2502,"change":2503,"percent_change":2504,"volume":1284,"transactions":9,"vwap":2502},"2025-05-21",26.617,-0.473,-1.75,{"date":2506,"open":2507,"high":2507,"low":2507,"close":2507,"change":71,"percent_change":2508,"volume":1284,"transactions":9,"vwap":2507},"2025-05-20",27.09,0.26,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2512,"change":2076,"percent_change":105,"volume":1299,"transactions":9,"vwap":2512},"2025-05-19",26.98,27.02,{"date":2514,"open":2515,"high":2515,"low":2515,"close":2515,"change":600,"percent_change":2516,"volume":1284,"transactions":9,"vwap":2515},"2025-05-16",27.15,4.66,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1365,"volume":1129,"transactions":9,"vwap":2521},"2025-05-15",25.959,25.9,25.94,-0.23,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2526,"change":2527,"percent_change":2528,"volume":1299,"transactions":9,"vwap":2526},"2025-05-14",26.3,26.17,-0.27,-1.02,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2532,"change":1670,"percent_change":2533,"volume":174,"transactions":9,"vwap":2532},"2025-05-13",25.85,26.44,4.22,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":527,"percent_change":2539,"volume":1671,"transactions":9,"vwap":2538},"2025-05-12",25.16,25.52,25.37,5.58,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2543,"change":2544,"percent_change":2545,"volume":1183,"transactions":9,"vwap":2543},"2025-05-09",24.6,24.030001,-0.37,-1.52,{"date":2547,"open":2548,"high":2548,"low":2548,"close":2548,"change":2253,"percent_change":2549,"volume":1284,"transactions":9,"vwap":2548},"2025-05-08",24.4,3.17,{"date":2551,"open":2552,"high":2552,"low":2552,"close":2552,"change":2076,"percent_change":2553,"volume":1284,"transactions":9,"vwap":2552},"2025-05-07",23.65,-0.55,{"date":2555,"open":2556,"high":2556,"low":2556,"close":2556,"change":2557,"percent_change":2088,"volume":1284,"transactions":9,"vwap":2556},"2025-05-06",23.78,0.191,{"date":2559,"open":2560,"high":2560,"low":2560,"close":2560,"change":2561,"percent_change":2562,"volume":1284,"transactions":9,"vwap":2560},"2025-05-05",23.589,-0.425,-1.77,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2567,"change":2568,"percent_change":2569,"volume":1163,"transactions":9,"vwap":2567},"2025-05-02",24.1,24.328,24.014,0.454,1.93,{"date":2571,"open":2572,"high":2572,"low":2572,"close":2572,"change":2573,"percent_change":2574,"volume":1284,"transactions":9,"vwap":2572},"2025-05-01",23.56,0.93,4.11,{"date":2576,"open":176,"high":2577,"low":176,"close":2577,"change":2578,"percent_change":2579,"volume":1299,"transactions":9,"vwap":2577},"2025-04-30",22.63,-0.51,-2.2,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2583,"change":2584,"percent_change":2342,"volume":1299,"transactions":9,"vwap":2583},"2025-04-29",22.832,23.14,0.048,{"date":2586,"open":2587,"high":2587,"low":2587,"close":2587,"change":2588,"percent_change":2589,"volume":1284,"transactions":9,"vwap":2587},"2025-04-28",23.091999,-0.268,-1.15,{"date":180,"open":2591,"high":2591,"low":2591,"close":2591,"change":2592,"percent_change":2592,"volume":1284,"transactions":9,"vwap":2591},23.36,0]