[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COYY":3,"homepage-market-summary":29,"stock-historical-COYY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COYY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares YieldBOOST COIN ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},65.1978,9.34284,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},14.33,14.69,14.77,14.3,14.71,-0.38,-2.58,71639.932875,109.019997,43388.87474650598,0,298,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":174,"period_low":20,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},163.020004,47955,14290556.561373,-90.36,"2025-07-29",[180,183,193,203,214,224,234,242,250,258,264,272,283,292,302,310,321,329,336,345,355,364,374,385,394,405,415,423,433,443,454,463,470,480,490,500,509,518,528,538,545,554,564,573,583,592,602,613,623,633,642,651,660,669,678,689,697,708,718,729,738,746,755,763,771,778,785,792,800,807,814,823,830,838,844,852,858,865,874,882,891,899,908,915,924,933,942,948,953,961,966,973,981,988,994,1002,1007,1012,1019,1025,1031,1039,1044,1049,1055,1061,1068,1074,1079,1083,1090,1096,1103,1111,1119,1126,1132,1138,1143,1147,1153,1162,1171,1179,1186,1189,1194,1201,1207,1214,1217,1221,1229,1236,1245,1251,1257,1265,1271,1278,1282,1289,1293,1298,1304,1310,1317,1323,1331,1335,1339,1343,1349,1356,1363,1369,1374,1379,1383,1387,1393,1397,1405,1412,1418,1423,1430,1437,1444,1453,1461,1470,1478,1484,1493,1502,1509,1515,1524,1532,1540,1547,1556,1563,1572,1579,1584,1592,1599,1606,1614,1620,1628,1636,1644,1652,1659,1666,1673,1680,1687,1696,1704,1711,1719,1727,1733,1739,1747,1753,1761,1768,1774,1779,1785,1792,1800,1804,1810,1815,1823,1830,1839,1847,1854,1863,1870,1878,1885,1894,1902,1910,1918,1925,1933,1940,1948,1955,1962,1968,1974,1982,1990,1998,2006,2012,2021,2029,2038,2045,2051,2058,2066,2073,2076,2083,2090,2097,2104,2111,2119,2127,2136,2141,2146,2154,2159,2166,2173,2179,2186,2195,2202,2209,2215,2224,2232,2239,2245,2254,2263,2272,2279,2284,2290,2298,2306,2314,2320,2326,2335,2344,2352,2360,2367,2375,2382,2391],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},530,14.4611,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",14.67,14.7799,14.65,-0.0105,-0.07,30316.111258,421,14.7021,{"date":194,"open":195,"high":196,"low":21,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",15.2,15.22,14.7205,-0.2345,-1.57,26378.656509,478,14.8387,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",15.04,15.145,14.9,14.955,-0.085,-0.57,18690.786032,394,14.9456,{"date":215,"open":216,"high":217,"low":218,"close":205,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",15.09,15.142,15.0108,-0.055,-0.36,18707.613166,463,15.0658,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",15.16,15.03,15.095,-0.265,-1.73,16749.144429,404,15.0852,{"date":235,"open":236,"high":237,"low":195,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":191,"vwap":241},"2026-09-24",15.27,15.36,0.07,0.46,36563.73705,15.2829,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":238,"volume":247,"transactions":248,"vwap":249},"2026-09-23",15.25,15.29,0.01,17678.143214,351,15.2784,{"date":251,"open":244,"high":252,"low":244,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",15.28,0.02,0.13,12881.029434,333,15.2719,{"date":259,"open":70,"high":70,"low":244,"close":260,"change":246,"percent_change":238,"volume":261,"transactions":262,"vwap":263},"2026-09-21",15.26,18298.094907,499,15.3045,{"date":265,"open":266,"high":244,"low":266,"close":244,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",15.17,-0.0265,-0.17,41925.145158,513,15.2243,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",15.19,15.297,15.08,15.2765,0.2117,1.41,38420.889286,420,15.2313,{"date":284,"open":285,"high":285,"low":227,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",15.58,15.0648,-0.4494,-2.9,50956.57372,606,15.2104,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",15.79,15.4,15.5142,-0.2658,-1.68,27190.441967,448,15.5688,{"date":303,"open":285,"high":304,"low":285,"close":305,"change":306,"percent_change":88,"volume":307,"transactions":308,"vwap":309},"2026-09-14",15.83,15.78,0.16,16066.59231,348,15.7211,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",15.61,15.895,15.6,15.62,-0.21,-1.33,21164.223657,414,15.6805,{"date":322,"open":294,"high":323,"low":324,"close":304,"change":325,"percent_change":210,"volume":326,"transactions":327,"vwap":328},"2026-09-10",15.85,15.7549,-0.09,28868.471538,467,15.8206,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":253,"percent_change":254,"volume":333,"transactions":334,"vwap":335},"2026-09-09",15.99,15.92,7162.294852,281,15.9597,{"date":337,"open":331,"high":331,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",15.88,15.9,-0.08,-0.5,19064.571175,666,15.9183,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",16.03,15.95,15.98,-0.2202,-1.36,42904.926604,505,15.9977,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":58,"volume":362,"transactions":201,"vwap":363},"2026-09-03",16.11,16.24,16.1002,16.2002,0.1902,49169.799682,16.1976,{"date":365,"open":366,"high":367,"low":331,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",16.06,16.255,16.01,-0.1497,-0.93,11404.178393,316,16.0865,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",16.33,16.3301,16.14,16.1597,-0.2751,-1.67,13826.649484,376,16.2377,{"date":386,"open":358,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",16.4348,16.17,0.174,1.07,26392.152524,498,16.3187,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",16.55,16.62,16.1762,16.2608,-0.5799,-3.44,23190.658215,556,16.425,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":65,"volume":412,"transactions":413,"vwap":414},"2026-08-27",16.76,16.8679,16.6051,16.8407,0.1507,20631.208001,417,16.8313,{"date":416,"open":417,"high":418,"low":397,"close":417,"change":111,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-26",16.69,16.6999,-0.06,8424.069638,302,16.6598,{"date":424,"open":425,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",16.63,16.7,16.5901,0.08,0.48,17780.074753,335,16.6636,{"date":434,"open":435,"high":436,"low":437,"close":397,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",16.72,16.73,16.603,-0.0646,-0.39,15827.245508,487,16.6727,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",16.68,16.75,16.57,16.6846,-0.1624,-0.96,40419.170729,574,16.6921,{"date":455,"open":456,"high":456,"low":407,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",16.95,16.847,0.097,0.58,24703.093173,383,16.8547,{"date":464,"open":465,"high":407,"low":465,"close":446,"change":466,"percent_change":467,"volume":468,"transactions":431,"vwap":469},"2026-08-19",16.59,0.2788,1.69,20534.504083,16.7237,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",16.51,16.6,16.4712,-0.1137,-0.69,6271.21985,278,16.537,{"date":481,"open":482,"high":473,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",16.47,16.43,16.5849,0.0985,0.6,19688.619375,435,16.5552,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",16.65,16.46,16.4864,-0.4026,-2.38,18870.871737,476,16.5619,{"date":501,"open":426,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",16.889,16.642,0.184,1.1,18082.130393,310,16.7087,{"date":510,"open":511,"high":436,"low":512,"close":513,"change":514,"percent_change":37,"volume":515,"transactions":516,"vwap":517},"2026-08-12",16.66,16.5921,16.705,0.1216,15585.506258,301,16.6337,{"date":519,"open":447,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",16.6615,16.49,16.5834,0.0334,0.2,14917.328715,423,16.5431,{"date":529,"open":530,"high":531,"low":532,"close":396,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",16.61,16.6716,16.53,-0.1299,-0.78,16916.540343,412,16.5911,{"date":539,"open":532,"high":426,"low":532,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":413,"vwap":544},"2026-08-07",16.6799,-0.0296,-0.18,21102.646389,16.6455,{"date":546,"open":446,"high":547,"low":445,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",16.84,16.7095,-0.1851,-1.1,31358.782195,557,16.7559,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",17.05,16.893,16.8946,-0.1304,-0.77,17709.338417,470,16.9333,{"date":565,"open":566,"high":556,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",16.88,17.025,0.1291,0.76,13148.905647,377,17.0017,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":22,"volume":580,"transactions":581,"vwap":582},"2026-08-03",16.89,17.04,16.81,16.8959,-0.064,17205.671962,500,16.942,{"date":584,"open":585,"high":585,"low":566,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",17.38,16.9599,-0.8801,-4.93,26277.237679,528,17.0092,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":141,"volume":599,"transactions":600,"vwap":601},"2026-07-30",17.79,17.858,17.71,17.84,0.0564,24543.662047,461,17.7896,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",18.06,18.21,17.707,17.7836,-0.296,-1.64,22101.407033,362,18.0327,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":507,"vwap":622},"2026-07-28",17.8,18.1,17.77,18.0796,0.0646,0.36,16368.003207,17.9233,{"date":624,"open":625,"high":626,"low":597,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",17.95,18.04,18.015,0.2463,1.39,16510.251929,373,17.941,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":248,"vwap":641},"2026-07-24",17.85,17.6201,17.7687,-0.2813,-1.56,22491.272201,17.7237,{"date":643,"open":616,"high":644,"low":645,"close":646,"change":647,"percent_change":341,"volume":648,"transactions":649,"vwap":650},"2026-07-23",18.1286,17.99,18.05,-0.0909,7585.015126,239,18.0515,{"date":652,"open":653,"high":653,"low":616,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",18.17,18.1409,-0.0241,-0.13,10018.108642,246,18.1404,{"date":661,"open":662,"high":663,"low":645,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":248,"vwap":668},"2026-07-21",18,18.19,18.165,0.41,2.31,22940.015989,18.0958,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":238,"percent_change":126,"volume":675,"transactions":676,"vwap":677},"2026-07-20",17.75,17.86,17.63,17.755,15866.848157,368,17.7216,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",17.51,17.735,17.48,17.685,-0.27,-1.5,10702.768599,365,17.6158,{"date":690,"open":691,"high":691,"low":625,"close":692,"change":693,"percent_change":550,"volume":694,"transactions":695,"vwap":696},"2026-07-16",18.08,17.955,-0.2,15842.947984,314,18.0233,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",18.1499,18.1575,18.03,18.155,0.1584,0.88,11123.235839,328,18.0908,{"date":709,"open":710,"high":711,"low":597,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",17.97,18.0067,17.9966,0.1554,0.87,10882.040168,337,17.9099,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",17.82,17.93,17.72,17.8412,-0.0978,-0.55,11097.002168,449,17.8201,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",18.14,18.2,17.9,17.939,-0.221,-1.22,12700,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",18.07,18.22,18.16,-0.079,-0.43,12400,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",18.13,18.25,18.063,18.239,-0.006,-0.03,13000,{"date":756,"open":757,"high":758,"low":653,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",18.28,18.32,18.245,-0.029,-0.16,31700,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":126,"volume":770,"transactions":9,"vwap":768},"2026-07-06",17.89,18.3,17.83,18.274,0.073,36800,{"date":772,"open":653,"high":773,"low":653,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",18.24,18.201,-0.194,-1.05,11600,{"date":779,"open":672,"high":780,"low":672,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",18.425,18.395,0.425,2.37,15700,{"date":786,"open":787,"high":787,"low":788,"close":710,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":710},"2026-06-30",18.12,17.826,-0.235,-1.29,24600,{"date":793,"open":794,"high":795,"low":796,"close":795,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":795},"2026-06-29",18.18,18.205,18.01,0.115,0.64,18100,{"date":801,"open":802,"high":742,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-26",17.98,18.09,-0.185,-1.01,16700,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":608,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-25",18.51,18.23,18.275,-1.59,14400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-24",18.93,19,18.53,18.571,-0.379,-2,18400,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":693,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-23",18.89,19.14,18.95,-1.04,12900,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":253,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-22",19.13,19.41,19.11,19.15,0.1,22500,{"date":839,"open":840,"high":840,"low":841,"close":832,"change":842,"percent_change":199,"volume":843,"transactions":9,"vwap":832},"2026-06-18",19.25,19.049999,-0.306,16200,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",19.44,19.5,19.436,-0.024,-0.12,15200,{"date":853,"open":846,"high":854,"low":855,"close":856,"change":857,"percent_change":254,"volume":745,"transactions":9,"vwap":856},"2026-06-16",19.475,19.42,19.46,0.025,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":524,"percent_change":864,"volume":837,"transactions":9,"vwap":863},"2026-06-15",19.4,19.45,19.37,19.435,1.04,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",19.22,19.3,19.087999,19.235,-0.244,-1.25,35100,{"date":875,"open":876,"high":847,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",19.34,19.26,19.479,0.129,0.67,22300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",19.38,19.77,19.33,19.35,-0.173,-0.89,30200,{"date":892,"open":893,"high":894,"low":876,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",19.61,19.84,19.523,-0.281,-1.42,24000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-08",19.63,19.825,19.59,19.804,0.205,1.05,31600,{"date":909,"open":910,"high":910,"low":847,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-05",19.73,19.599,-0.551,-2.73,52200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-04",20.07,20.17,20.059999,20.15,0.03,0.15,70000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-03",20.53,20.65,20.11,20.12,-0.595,-2.87,83500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-02",20.64,20.83,20.1,20.715,-0.225,-1.07,70900,{"date":943,"open":935,"high":944,"low":935,"close":945,"change":419,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-01",21,20.94,-0.29,48867,{"date":949,"open":950,"high":944,"low":950,"close":944,"change":419,"percent_change":951,"volume":952,"transactions":9,"vwap":944},"2026-05-29",20.7,-0.28,54083,{"date":954,"open":935,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-28",21.12,20.61,21.059999,0.24,1.15,74517,{"date":962,"open":944,"high":957,"low":963,"close":963,"change":964,"percent_change":897,"volume":965,"transactions":9,"vwap":963},"2026-05-27",20.82,-0.3,49617,{"date":967,"open":968,"high":969,"low":955,"close":955,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":955},"2026-05-26",21.48,21.66,-0.42,-1.95,54367,{"date":974,"open":975,"high":976,"low":968,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-22",22.02,22.11,21.54,-0.84,-3.75,47867,{"date":982,"open":983,"high":984,"low":975,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-21",22.14,22.38,0.18,0.81,51817,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":964,"percent_change":317,"volume":993,"transactions":9,"vwap":992},"2026-05-20",22.56,22.74,22.2,31017,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":106,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-19",22.44,22.62,22.26,22.5,0.27,24617,{"date":1003,"open":990,"high":1004,"low":998,"close":996,"change":964,"percent_change":1005,"volume":1006,"transactions":9,"vwap":996},"2026-05-18",22.59,-1.32,27233,{"date":1008,"open":1009,"high":1009,"low":990,"close":991,"change":776,"percent_change":1010,"volume":1011,"transactions":9,"vwap":991},"2026-05-15",23.34,-4.41,43217,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1000,"percent_change":959,"volume":1018,"transactions":9,"vwap":1017},"2026-05-14",23.52,24,23.25,23.79,38800,{"date":1020,"open":1021,"high":1014,"low":1022,"close":1014,"change":1023,"percent_change":146,"volume":1024,"transactions":9,"vwap":1014},"2026-05-13",23.46,23.07,0.09,19617,{"date":1026,"open":1014,"high":1027,"low":1028,"close":1029,"change":325,"percent_change":22,"volume":1030,"transactions":9,"vwap":1029},"2026-05-12",23.64,23.1,23.43,24150,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1014,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1014},"2026-05-11",22.92,23.58,22.68,0.42,1.82,45467,{"date":1040,"open":996,"high":1041,"low":983,"close":1028,"change":419,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1028},"2026-05-08",23.16,-0.26,35900,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1041,"change":325,"percent_change":439,"volume":1048,"transactions":9,"vwap":1041},"2026-05-07",23.22,22.98,37683,{"date":1050,"open":1041,"high":1051,"low":1028,"close":1016,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1016},"2026-05-06",23.28,0.12,0.52,29950,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":419,"percent_change":1042,"volume":1060,"transactions":9,"vwap":1059},"2026-05-05",23.4,23.040001,23.13,30667,{"date":1062,"open":1058,"high":1016,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-04",23.01,23.19,0.21,0.91,32050,{"date":1069,"open":1028,"high":1059,"low":1070,"close":1047,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1047},"2026-05-01",22.8,-0.24,-1.03,40600,{"date":1075,"open":1046,"high":1076,"low":1047,"close":1046,"change":106,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1046},"2026-04-30",23.328,0.26,30817,{"date":1080,"open":1057,"high":1021,"low":1028,"close":1041,"change":1081,"percent_change":1082,"volume":791,"transactions":9,"vwap":1041},"2026-04-29",-0.45,-1.91,{"date":1084,"open":1027,"high":1085,"low":1021,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-28",23.7,23.61,-0.15,-0.63,36217,{"date":1091,"open":1015,"high":1092,"low":1093,"close":1093,"change":220,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-27",24.12,23.76,-1.49,31933,{"date":1097,"open":1098,"high":1099,"low":1015,"close":1092,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1092},"2026-04-24",24.36,24.39,-0.51,-2.07,45233,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1048,"transactions":9,"vwap":1108},"2026-04-23",25.02,25.08,24.51,24.63,-0.54,-2.15,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-22",24.96,25.29,25.17,0.51,2.07,22883,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1100,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-21",25.2,24.45,24.66,-2.03,26267,{"date":1127,"open":1128,"high":1121,"low":1129,"close":1115,"change":1000,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1115},"2026-04-20",24.78,24.75,1.08,30283,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1134,"change":439,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-17",24.9,25.14,-1.54,26217,{"date":1139,"open":1140,"high":1141,"low":1105,"close":1114,"change":106,"percent_change":958,"volume":1142,"transactions":9,"vwap":1114},"2026-04-16",25.26,25.44,39500,{"date":1144,"open":1121,"high":1140,"low":1106,"close":1145,"change":921,"percent_change":1052,"volume":1146,"transactions":9,"vwap":1145},"2026-04-15",25.23,22983,{"date":1148,"open":1149,"high":1121,"low":1128,"close":1121,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1121},"2026-04-14",24.84,0.63,2.56,27700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-13",23.94,24.6,23.88,24.57,0.372,1.54,23933,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-10",24.48,24.54,23.91,24.198,-0.822,-3.29,58150,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1105,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1105},"2026-04-09",25.32,25.35,24.72,-0.252,-1,35200,{"date":1180,"open":1181,"high":1181,"low":1106,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-08",25.62,25.272,0.192,0.77,17300,{"date":1187,"open":1134,"high":1106,"low":1098,"close":1106,"change":106,"percent_change":958,"volume":1188,"transactions":9,"vwap":1106},"2026-04-07",16333,{"date":1190,"open":1134,"high":1191,"low":1134,"close":1105,"change":958,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1105},"2026-04-06",25.11,0.97,21500,{"date":1195,"open":1175,"high":1196,"low":1197,"close":1128,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1128},"2026-04-02",24.81,24.3,-0.66,-2.59,21067,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1141,"change":1071,"percent_change":370,"volume":1206,"transactions":9,"vwap":1141},"2026-04-01",25.92,25.98,25.38,27950,{"date":1208,"open":1106,"high":1209,"low":1105,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-31",25.8,25.68,0.54,2.15,32133,{"date":1215,"open":1121,"high":1140,"low":1134,"close":1135,"change":106,"percent_change":958,"volume":1216,"transactions":9,"vwap":1135},"2026-03-30",36083,{"date":1218,"open":1173,"high":1205,"low":1106,"close":1106,"change":370,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1106},"2026-03-27",-3.58,59600,{"date":1222,"open":1223,"high":1224,"low":1203,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-26",26.16,26.298,26.01,-0.48,-1.81,42700,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":693,"volume":1235,"transactions":9,"vwap":1233},"2026-03-25",26.76,26.4,26.49,-0.054,33700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-24",27.48,27.6,26.46,26.544,-1.056,-3.83,58933,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1239,"change":958,"percent_change":704,"volume":1250,"transactions":9,"vwap":1239},"2026-03-23",27.3,27.888,27.21,51533,{"date":1252,"open":1239,"high":1239,"low":1253,"close":1254,"change":534,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-20",27.12,27.36,-2.77,42883,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1052,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-19",27.78,28.26,27.42,28.14,0.43,67017,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1267,"change":419,"percent_change":316,"volume":1270,"transactions":9,"vwap":1267},"2026-03-18",28.02,28.194,27.84,17517,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":620,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-17",27.72,28.17,28.08,1.3,25667,{"date":1279,"open":1254,"high":1259,"low":1254,"close":1273,"change":429,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1273},"2026-03-16",1.76,23017,{"date":1283,"open":1284,"high":1273,"low":1285,"close":1286,"change":850,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-13",27.54,26.88,27.24,-0.44,37050,{"date":1290,"open":1259,"high":1259,"low":1254,"close":1254,"change":1291,"percent_change":1110,"volume":1292,"transactions":9,"vwap":1254},"2026-03-12",-0.6,52383,{"date":1294,"open":1267,"high":1295,"low":1239,"close":1296,"change":419,"percent_change":316,"volume":1297,"transactions":9,"vwap":1296},"2026-03-11",28.44,27.96,19183,{"date":1299,"open":1295,"high":1300,"low":1301,"close":1267,"change":220,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1267},"2026-03-10",28.56,27.864,-1.27,35133,{"date":1305,"open":1275,"high":1306,"low":1296,"close":1307,"change":958,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-09",28.41,28.38,0.85,33483,{"date":1311,"open":1275,"high":1312,"low":1313,"close":1262,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1262},"2026-03-06",28.32,28.049999,-0.9,-3.1,25500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1319,"change":419,"percent_change":316,"volume":1322,"transactions":9,"vwap":1319},"2026-03-05",29.040001,29.22,28.83,49117,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-04",28.8,29.16,29.1,0.84,2.97,38950,{"date":1332,"open":1259,"high":1333,"low":1254,"close":1260,"change":850,"percent_change":970,"volume":1334,"transactions":9,"vwap":1260},"2026-03-03",28.47,29650,{"date":1336,"open":1239,"high":1307,"low":1239,"close":1307,"change":620,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1307},"2026-03-02",1.28,35000,{"date":1340,"open":1296,"high":1267,"low":1239,"close":1267,"change":450,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1267},"2026-02-27",-3.31,42267,{"date":1344,"open":1345,"high":1319,"low":1346,"close":1345,"change":850,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-26",28.98,28.68,-0.41,63833,{"date":1350,"open":1351,"high":1326,"low":1352,"close":1327,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1327},"2026-02-25",28.62,28.5,1.44,5.21,48583,{"date":1357,"open":1358,"high":1269,"low":1359,"close":1360,"change":419,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-24",27.18,26.82,27.66,-0.22,43833,{"date":1364,"open":1346,"high":1346,"low":1365,"close":1273,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1273},"2026-02-23",27.51,-1.26,-4.35,32000,{"date":1370,"open":1295,"high":1319,"low":1371,"close":1345,"change":220,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1345},"2026-02-20",28.35,-1.23,34000,{"date":1375,"open":1327,"high":1376,"low":1377,"close":1376,"change":1052,"percent_change":665,"volume":1378,"transactions":9,"vwap":1376},"2026-02-19",29.34,28.722,41967,{"date":1380,"open":1327,"high":1381,"low":1345,"close":1320,"change":106,"percent_change":1065,"volume":1382,"transactions":9,"vwap":1320},"2026-02-18",29.448,36167,{"date":1384,"open":1300,"high":1385,"low":1260,"close":1326,"change":985,"percent_change":1386,"volume":1170,"transactions":9,"vwap":1326},"2026-02-17",29.49,0.62,{"date":1388,"open":1273,"high":1389,"low":1358,"close":1345,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1345},"2026-02-13",29.28,0.96,3.43,58650,{"date":1394,"open":1327,"high":1327,"low":1269,"close":1267,"change":1314,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1267},"2026-02-12",-3.11,98583,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-11",29.52,28.74,28.92,-1.14,-3.79,72583,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1198,"percent_change":1110,"volume":1411,"transactions":9,"vwap":1410},"2026-02-10",30.18,30.6,29.88,30.059999,44733,{"date":1413,"open":1414,"high":1415,"low":1410,"close":1415,"change":1052,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-09",30.42,30.72,0.39,33417,{"date":1419,"open":1407,"high":1420,"low":1421,"close":1408,"change":1071,"percent_change":534,"volume":1422,"transactions":9,"vwap":1408},"2026-02-06",30.66,30.12,53567,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":1005,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-05",31.68,31.74,30.84,-4.1,68267,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1291,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-04",32.7,32.063999,32.16,-1.83,51883,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":534,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-03",33.6,32.46,32.76,-2.33,42300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-02",33.36,33.78,33,33.54,-0.72,-2.1,64433,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":639,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-30",34.5,34.68,33.96,34.26,-4.36,77667,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-29",37.080002,37.2,35.34,35.82,-1.62,-4.33,99650,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":220,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-28",38.040001,38.196,37.14,37.44,-0.95,48367,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":970,"percent_change":550,"volume":1483,"transactions":9,"vwap":1482},"2026-01-27",38.28,37.38,37.8,68633,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-26",38.7,38.94,38.16,38.22,-1.02,-2.6,88633,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-23",40.38,40.44,39.15,39.24,-2.4,-5.76,77733,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":1109,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-22",42.42,42.54,41.64,-1.28,66267,{"date":1510,"open":1504,"high":1511,"low":1512,"close":1513,"change":542,"percent_change":970,"volume":1514,"transactions":9,"vwap":1513},"2026-01-21",42.66,41.85,42.18,56367,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-20",43.2,43.68,42.33,42.36,-2.46,-5.49,83767,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1490,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-16",44.94,45.054001,44.040001,44.82,-2.23,61833,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-15",47.52,45.51,45.84,-1.98,-4.14,75617,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":620,"percent_change":569,"volume":1546,"transactions":9,"vwap":1545},"2026-01-14",47.88,48,47.694,47.82,54350,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-13",46.68,47.61,46.56,47.46,1.2,2.59,47567,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":620,"percent_change":131,"volume":1562,"transactions":9,"vwap":1561},"2026-01-12",45.48,47.16,45.36,46.26,61050,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-09",46.8,46.98,45.24,45.9,-2.34,-4.85,61433,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":106,"percent_change":1052,"volume":1578,"transactions":9,"vwap":1577},"2026-01-08",47.94,48.714,47.64,48.24,103833,{"date":1580,"open":1581,"high":1581,"low":1576,"close":1582,"change":1071,"percent_change":341,"volume":1583,"transactions":9,"vwap":1582},"2026-01-07",48.36,48.18,36567,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1071,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-06",48.72,48.87,48.060001,48.42,-0.49,42217,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1594,"change":1390,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1594},"2026-01-05",48.66,48.78,48.48,2.01,44783,{"date":1600,"open":1601,"high":1574,"low":1602,"close":1603,"change":486,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-02",46.32,45.66,47.7,1.27,51217,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-31",49.02,46.95,47.099998,-1.92,-3.92,66350,{"date":1615,"open":1616,"high":1617,"low":1586,"close":1608,"change":1226,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1608},"2025-12-30",49.44,49.86,-0.97,55883,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":534,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-29",49.68,50.814,49.26,49.5,-1.55,49817,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-12-26",51.36,49.56,50.28,-2.352,-4.47,43767,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":560,"volume":1643,"transactions":9,"vwap":1641},"2025-12-24",52.86,52.98,51.9,52.632,-0.408,32750,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1490,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-23",53.34,53.508,52.32,53.040001,-1.89,59183,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":65,"percent_change":467,"volume":1658,"transactions":9,"vwap":1657},"2025-12-22",54.18,54.72,53.7,54.060001,32917,{"date":1660,"open":1649,"high":1661,"low":1662,"close":1663,"change":1450,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-19",53.274,52.44,53.16,-1.34,31867,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1450,"percent_change":1005,"volume":1672,"transactions":9,"vwap":1671},"2025-12-18",55.62,55.86,53.862,53.88,50550,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":1450,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-17",55.56,56.28,54.6,-1.3,31850,{"date":1681,"open":1668,"high":1682,"low":1683,"close":1684,"change":970,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-16",56.099998,55.14,55.32,-0.75,27367,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-15",58.8,58.92,55.236,55.74,-3.12,-5.3,46317,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":931,"volume":1703,"transactions":9,"vwap":1701},"2025-12-12",59.4,60.18,57.54,58.86,-1.74,47267,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1198,"percent_change":71,"volume":1710,"transactions":9,"vwap":1709},"2025-12-11",60.3,60.66,58.812,60.6,51950,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1036,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-10",60.24,61.68,60,61.26,0.69,31450,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":429,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-09",59.82,61.44,59.28,60.84,0.8,36750,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1211,"percent_change":65,"volume":1732,"transactions":9,"vwap":1730},"2025-12-08",60.12,60.36,59.7,24083,{"date":1734,"open":1715,"high":1735,"low":1736,"close":1721,"change":1537,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1721},"2025-12-05",60.029999,58.32,-3.2,50367,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1052,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-04",61.266,62.040001,61.080002,61.8,0.19,41117,{"date":1748,"open":1749,"high":1714,"low":1715,"close":1714,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1714},"2025-12-03",60.48,1.8,3.01,36867,{"date":1754,"open":1715,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-02",60.798,59.814,59.88,0.72,1.22,23883,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1763,"change":1366,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1763},"2025-12-01",59.16,59.682,57.42,-2.09,43450,{"date":1769,"open":1770,"high":1709,"low":1715,"close":1771,"change":1490,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-28",60.54,60.42,-1.66,56233,{"date":1775,"open":1776,"high":1722,"low":1777,"close":1722,"change":1750,"percent_change":1778,"volume":914,"transactions":9,"vwap":1722},"2025-11-26",59.94,59.79,3.02,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1782,"change":542,"percent_change":964,"volume":1784,"transactions":9,"vwap":1782},"2025-11-25",58.44,59.64,57.21,52917,{"date":1786,"open":1787,"high":1776,"low":1788,"close":1721,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1721},"2025-11-24",58.26,58.098,1.92,3.32,37550,{"date":1793,"open":1794,"high":1781,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-21",58.02,57.48,57.9,-2.04,-3.4,109750,{"date":1801,"open":1716,"high":1802,"low":1782,"close":1776,"change":1005,"percent_change":1110,"volume":1803,"transactions":9,"vwap":1776},"2025-11-20",61.632,101867,{"date":1805,"open":1806,"high":1807,"low":1707,"close":1716,"change":978,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1716},"2025-11-19",62.099998,62.16,-1.35,44450,{"date":1811,"open":1744,"high":1812,"low":1813,"close":1806,"change":964,"percent_change":1226,"volume":1814,"transactions":9,"vwap":1806},"2025-11-18",63.36,61.5,51633,{"date":1816,"open":1817,"high":1818,"low":1744,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-17",63.9,64.44,62.4,-2.94,-4.5,102517,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1538,"volume":1829,"transactions":9,"vwap":1827},"2025-11-14",64.86,66.6,65.34,-2.82,76067,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-13",72.18,72.78,67.92,68.16,-4.68,-6.43,90667,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":958,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-12",73.62,73.92,72.059998,72.84,0.33,38550,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1611,"percent_change":23,"volume":1853,"transactions":9,"vwap":1852},"2025-11-11",73.8,74.31,72.36,72.6,29717,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-10",74.16,74.76,73.5,74.52,1.26,1.72,56900,{"date":1864,"open":1865,"high":1866,"low":1852,"close":1867,"change":1521,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-07",72.96,73.44,73.26,-3.25,94183,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1499,"volume":1877,"transactions":9,"vwap":1875},"2025-11-06",77.099998,77.106,75.48,75.72,-1.86,86267,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1880,"change":1758,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1880},"2025-11-05",77.58,78.27,76.68,0.94,56417,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-04",78.3,78.96,76.59,76.86,-3.18,-3.97,77583,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-03",81.96,79.266,80.040001,-2.16,-2.63,102300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":450,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-10-31",80.4,87.089996,80.099998,82.2,-1.15,81517,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1499,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-30",84.9,85.080002,83.099998,83.16,-2.81,128617,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1198,"percent_change":560,"volume":1924,"transactions":9,"vwap":1923},"2025-10-29",86.52,86.58,84.84,85.56,41450,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1109,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-28",86.94,87.474,85.902,86.22,-0.62,44333,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":136,"percent_change":1184,"volume":1939,"transactions":9,"vwap":1938},"2025-10-27",86.82,87.66,86.16,86.76,55833,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-24",82.98,86.238,86.099998,3.78,4.59,83350,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1758,"percent_change":704,"volume":1954,"transactions":9,"vwap":1953},"2025-10-23",82.44,83.76,81.18,82.32,91400,{"date":1956,"open":1957,"high":1912,"low":1906,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-22",84.72,81.6,-3.78,-4.43,96400,{"date":1963,"open":1964,"high":1965,"low":1922,"close":1966,"change":1450,"percent_change":978,"volume":1967,"transactions":9,"vwap":1966},"2025-10-21",85.89,86.28,85.38,59683,{"date":1969,"open":1970,"high":1927,"low":1970,"close":1944,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1944},"2025-10-20",85.019997,1.32,1.56,71000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1538,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-17",84.48,85.32,82.344,84.78,-4.66,92650,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":298,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-16",90.78,91.38,88.5,88.92,-1.85,122133,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1005,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-15",93.059998,93.12,90,90.6,-1.44,93367,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1828,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-14",92.52,94.14,90.63,91.92,-2.98,71183,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":1291,"percent_change":1088,"volume":2011,"transactions":9,"vwap":2010},"2025-10-13",96.42,92.46,94.74,147433,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-10",106.32,106.842,94.5,95.34,-13.38,-12.31,244783,{"date":2022,"open":2023,"high":25,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-09",107.46,107.16,108.72,1.14,1.06,120700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-08",105.42,107.82,105.12,107.58,2.82,2.69,78550,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":1005,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-07",106.5,102.3,104.76,-1.24,100317,{"date":2046,"open":2040,"high":2047,"low":2048,"close":2049,"change":1390,"percent_change":1066,"volume":2050,"transactions":9,"vwap":2049},"2025-10-06",106.74,105.3,106.080002,77533,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2033,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2033},"2025-10-03",105.36,104.94,-2.88,-2.67,109217,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":958,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-02",108.059998,108.18,107.4,108,0.22,200783,{"date":2067,"open":2068,"high":2025,"low":2023,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-01",108.6,107.76,0.3,0.28,93000,{"date":2074,"open":2040,"high":2023,"low":2040,"close":2023,"change":131,"percent_change":37,"volume":2075,"transactions":9,"vwap":2023},"2025-09-30",54233,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":2035,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-09-29",105,106.68,104.49,2.72,87800,{"date":2084,"open":2085,"high":2042,"low":2086,"close":2087,"change":2088,"percent_change":1916,"volume":2089,"transactions":9,"vwap":2087},"2025-09-26",104.4,103.2,103.86,-3,94700,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2088,"volume":2096,"transactions":9,"vwap":2094},"2025-09-25",109.5,106.62,106.86,-3.3,140733,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":27,"percent_change":27,"volume":2103,"transactions":9,"vwap":2102},"2025-09-24",110.82,111.6,109.878,110.16,91767,{"date":2105,"open":2106,"high":2107,"low":2092,"close":2102,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2102},"2025-09-23",114.24,114.354,-3.6,-3.16,152367,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1082,"volume":2118,"transactions":9,"vwap":2116},"2025-09-22",114.059998,114.84,112.38,113.76,-2.22,174717,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2088,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-19",115.8,116.099998,115.5,115.98,-2.52,90100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-09-18",116.28,119.099998,115.914,118.98,4.62,4.04,116500,{"date":2137,"open":2124,"high":2122,"low":2138,"close":2139,"change":1996,"percent_change":2043,"volume":2140,"transactions":9,"vwap":2139},"2025-09-17",111.348,114.36,97267,{"date":2142,"open":2122,"high":2143,"low":2144,"close":2121,"change":985,"percent_change":306,"volume":2145,"transactions":9,"vwap":2121},"2025-09-16",116.514,114.384,51833,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":88,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-09-15",114.6,115.68,114.228,115.62,0.89,64900,{"date":2155,"open":2156,"high":2156,"low":2139,"close":2148,"change":2157,"percent_change":2088,"volume":2158,"transactions":9,"vwap":2148},"2025-09-12",115.14,-3.54,97033,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1328,"percent_change":1758,"volume":2165,"transactions":9,"vwap":2164},"2025-09-11",118.080002,118.374,117.42,118.14,108550,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":27,"percent_change":27,"volume":2172,"transactions":9,"vwap":2171},"2025-09-10",117.72,117.78,116.7,117.3,45850,{"date":2174,"open":2175,"high":2171,"low":2175,"close":2171,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2171},"2025-09-09",114.9,2.58,2.25,45400,{"date":2180,"open":2181,"high":2156,"low":2182,"close":2183,"change":2184,"percent_change":1160,"volume":2185,"transactions":9,"vwap":2183},"2025-09-08",113.28,112.914,114.72,1.74,48433,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-09-05",116.88,117.36,108.9,112.98,-5.82,-4.9,113333,{"date":2196,"open":2170,"high":2132,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-04",115.92,118.8,2.52,2.17,130267,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2129,"change":850,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2129},"2025-09-03",116.94,117.9,115.902,-0.1,70450,{"date":2210,"open":2149,"high":2211,"low":2212,"close":2213,"change":978,"percent_change":1450,"volume":2214,"transactions":9,"vwap":2213},"2025-09-02",118.11,114,116.4,82717,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-29",118.62,118.74,115.584,117.24,-6.3,-5.1,89933,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":106,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-28",125.46,126.18,122.724,123.54,0.05,144083,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2070,"percent_change":958,"volume":2238,"transactions":9,"vwap":2237},"2025-08-27",123.42,124.536,122.76,123.48,51667,{"date":2240,"open":2236,"high":2241,"low":2242,"close":2243,"change":486,"percent_change":51,"volume":2244,"transactions":9,"vwap":2243},"2025-08-26",123.216,120.72,123.18,59117,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-08-25",124.86,125.28,122.4,122.58,-3.96,-3.13,53100,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-22",117.84,127.14,116.226,126.54,4.74,3.89,62700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-21",123.24,123.798,121.2,121.8,-1.8,-1.46,66383,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":106,"percent_change":2230,"volume":2278,"transactions":9,"vwap":2277},"2025-08-20",124.32,124.38,120.39,123.6,33683,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2229,"change":2192,"percent_change":1821,"volume":2283,"transactions":9,"vwap":2229},"2025-08-19",129.66,123.3,66667,{"date":2285,"open":2286,"high":2287,"low":2247,"close":2288,"change":1972,"percent_change":1759,"volume":2289,"transactions":9,"vwap":2288},"2025-08-18",127.2,129.89999,129.36,66683,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-08-15",128.58,126.798,127.8,-4.8,-3.62,48967,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1211,"volume":2305,"transactions":9,"vwap":2303},"2025-08-14",130.98,132.66,130.25999,132.60001,0.708,81233,{"date":2307,"open":2308,"high":2309,"low":2300,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-08-13",132,132.89999,131.892,0.732,0.56,25067,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":88,"percent_change":131,"volume":2319,"transactions":9,"vwap":2318},"2025-08-12",131.39999,128.52,131.16,21650,{"date":2321,"open":2281,"high":2322,"low":2281,"close":2323,"change":1750,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-08-11",131.73,130.14,1.4,27583,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-08",128.64,129.60001,124.019997,128.34,-4.62,-3.47,35250,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-07",132.059998,135.42,131.28,132.96001,3.12,2.4,65983,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":279,"volume":2351,"transactions":9,"vwap":2349},"2025-08-06",127.86,130.037994,126.408,129.84,1.806,14683,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-05",132.12,133.020004,128.033997,-9.054,-6.6,20450,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":158,"volume":2366,"transactions":9,"vwap":2364},"2025-08-04",139.86,134.94,137.087997,1.008,23367,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":791,"transactions":9,"vwap":2372},"2025-08-01",143.16,147.60001,135.60001,136.080002,-17.898,-11.62,{"date":2376,"open":174,"high":174,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-31",153.534,153.978,3.228,2.14,52400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-07-30",152.34,152.7,150.17999,150.75,2.166,1.46,10467,{"date":178,"open":2392,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":230,"volume":2396,"transactions":9,"vwap":2394},151.2,147.36,148.584,-2.616,1500]