[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTEF":3,"homepage-market-summary":29,"stock-historical-CTEF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CTEF","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},"Castellan Targeted Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.058,0.05077,"Annual",{"close":17,"open":18,"high":19,"low":18,"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},87.61,87.5366,87.64,86.4918,1.1182,1.29,757.354936,94.37,61.988,4808.192759864542,79.1,325,{"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":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},49.95,6592,2142456.382726,74.68,"2025-06-18",[180,183,191,201,210,220,228,238,247,257,267,276,285,292,300,310,317,327,337,346,355,364,373,382,391,397,406,416,425,433,441,451,461,470,481,490,498,507,518,526,536,546,555,566,577,586,595,605,615,625,635,646,655,665,673,684,694,702,710,719,728,736,744,752,760,768,776,782,790,798,803,810,817,826,833,840,846,854,860,866,872,878,884,892,898,903,908,917,923,928,933,941,946,952,961,968,973,980,988,994,1002,1008,1013,1018,1023,1031,1035,1043,1050,1057,1063,1068,1074,1081,1086,1094,1101,1107,1114,1120,1127,1133,1140,1145,1151,1159,1164,1171,1178,1185,1194,1202,1209,1217,1222,1229,1236,1241,1247,1253,1259,1265,1273,1279,1287,1295,1303,1309,1316,1325,1331,1336,1342,1349,1356,1364,1371,1380,1387,1392,1397,1405,1411,1416,1424,1429,1435,1443,1451,1458,1464,1470,1475,1480,1483,1488,1496,1502,1509,1516,1523,1528,1533,1537,1543,1548,1554,1559,1565,1571,1577,1584,1590,1596,1601,1608,1613,1619,1625,1631,1637,1642,1648,1653,1657,1661,1665,1672,1680,1686,1695,1702,1708,1715,1720,1727,1733,1738,1744,1749,1754,1762,1768,1772,1778,1782,1787,1794,1801,1810,1814,1821,1826,1832,1838,1843,1848,1856,1862,1868,1873,1879,1885,1890,1897,1903,1908,1913,1917,1923,1930,1935,1939,1944,1949,1956,1960,1965,1970,1976,1981,1985,1990,1996,2004,2010,2014,2019,2026,2033,2039,2043,2046,2051,2057,2063,2068,2075,2080,2085,2091,2096,2103,2110,2114,2119,2124,2130,2134,2143,2148,2154,2160,2168,2173,2181,2187,2192,2197,2204,2210,2216,2221,2227,2233,2238,2242,2249,2256,2261,2266,2271,2276,2280,2285,2292,2297,2303,2309,2314,2320,2326,2332,2338,2341],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},59,87.6009,{"date":184,"open":185,"high":20,"low":185,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",85.81,1.4791,1.74,485.2145,46,85.948,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",85.14,85.2539,85.0127,-0.226,-0.27,506.3425,47,85.249,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":181,"vwap":209},"2026-09-29",84.94,85.2387,84.87,0.4635,0.55,2570.7405,84.9571,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",85.01,84.33,84.7752,-0.6099,-0.71,12411.42363,71,84.6877,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",85.3851,0.9003,1.07,410.1675,54,85.3,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",84.15,84.735,84.4848,-0.2152,-0.25,13727.73841,101,84.4272,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",85.74,84.7,-1.4041,-1.63,41116.9555,122,84.9115,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",86.7,85.94,86.1041,-0.3551,-0.41,5219.8435,57,86.1111,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",85.915,86.65,86.4592,0.9277,1.08,2732.9342,48,86.3989,{"date":268,"open":227,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",85.5315,85.12,0.0815,0.1,3451.3202,60,85.27,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",85.5,85.45,0.3639,0.43,3112.48559,52,85.5268,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":189,"vwap":291},"2026-09-16",85.0861,0.0083,0.01,264.6652,85.5902,{"date":293,"open":278,"high":278,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":245,"vwap":299},"2026-09-15",84.815,85.0778,-1.5522,-1.79,21102.8632,85.1941,{"date":301,"open":249,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",86.73,86.61,86.63,-0.5524,-0.63,4894.3632,58,86.6894,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":265,"vwap":316},"2026-09-11",87.1824,0.6824,0.79,454.3632,87.2352,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",86.9,86.99,86.5,-1.0374,-1.19,14601.3632,66,86.7452,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",87.6,87.685,87.5374,-0.6433,-0.73,9965.9212,94,87.608,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",89.42,88.1807,-1.2051,-1.35,335.3388,62,88.8379,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",88.81,89.3858,0.7889,0.89,549.630456,42,89.102,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",88.35,88.5969,1.2703,1.45,956.9478,68,88.3577,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":218,"vwap":372},"2026-09-02",87.47,87.15,87.3266,0.8066,0.93,5082.8088,87.2594,{"date":374,"open":375,"high":376,"low":377,"close":377,"change":378,"percent_change":297,"volume":379,"transactions":380,"vwap":381},"2026-09-01",87.205,87.505,86.52,-1.58,10974.172262,83,86.9636,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":216,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",88.68,88.02,88.1,-0.8,8681.6198,90,88.1381,{"date":392,"open":393,"high":393,"low":348,"close":348,"change":394,"percent_change":333,"volume":395,"transactions":380,"vwap":396},"2026-08-28",89.52,-0.6541,12409.0358,88.9068,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",89.27,89.4641,0.1844,0.21,1620.4568,67,89.2648,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",89.02,89.2797,89.01,0.7427,0.84,1156.0868,43,89.0308,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":265,"vwap":424},"2026-08-25",88.39,88.537,88.09,0.2754,0.31,32671.7828,88.3708,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":189,"vwap":432},"2026-08-24",88.5,88.2616,-0.7881,-0.89,432.8638,88.443,{"date":434,"open":435,"high":399,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":255,"vwap":440},"2026-08-21",89.18,89.0497,1.3672,1.56,1420.516466,89.0048,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",88.25,87.54,87.6825,-0.8158,-0.92,18270.90932,123,87.9352,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",89.54,89.5501,88.4983,-1.356,-1.51,1431.0128,86,89.4393,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",90.6,89.8543,-1.5001,-1.64,914.5782,75,90.3168,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",91.51,91.53,91.345,91.3544,-0.0311,-0.03,2957.5562,80,91.5184,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",91.21,91.3855,0.7315,0.81,892.9512,61,91.2174,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":131,"volume":496,"transactions":404,"vwap":497},"2026-08-13",89.9,90.91,90.654,0.7056,2730.372977,90.6611,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",90.31,89.9484,0.8834,0.99,958.486986,55,90.1205,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",89.41,89.43,89.055,89.065,0.2595,0.29,4636.6819,65,89.2509,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":218,"vwap":525},"2026-08-10",89.17,88.8055,-0.8406,-0.94,1718.3991,89.0978,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",90.13,90.275,89.6461,-0.9539,-1.05,1562.5678,92,90.1008,{"date":537,"open":538,"high":539,"low":540,"close":463,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",91.1,91.45,90.5799,-2.4956,-2.68,5758.2014,141,91.0845,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":335,"vwap":554},"2026-08-05",93.69,93.92,93.0956,0.0431,0.05,7367.198029,93.5401,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",92.03,93.33,92.0101,93.0525,2.307,2.54,11979.918787,126,92.7069,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",90.33,90.765,90.3299,90.7455,1.2814,1.43,2078.862685,104,90.4648,{"date":578,"open":579,"high":579,"low":580,"close":400,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",91.12,89.4499,-0.1738,-0.19,2379.6644,81,90.0515,{"date":587,"open":588,"high":589,"low":590,"close":589,"change":591,"percent_change":592,"volume":593,"transactions":516,"vwap":594},"2026-07-30",88.96,89.6379,88.045,3.2094,3.71,2572.4459,88.5028,{"date":596,"open":329,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",87.86,86.38,86.4285,-2.5367,-2.85,10812.917,130,86.8794,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",88.24,88.9652,87.49,-0.5282,-0.59,12226.9952,119,87.7787,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",89.34,89.4934,88.7,0.2319,0.26,1290.1549,85,89.0798,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",89.81,90.57,89.2615,-0.31,-0.35,4995.8538,51,90.4196,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",89.885,89.99,89.245,89.5715,-0.6998,-0.78,11996.2288,103,89.7857,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":335,"vwap":654},"2026-07-22",89.94,90.79,90.2713,-0.2503,-0.28,2209.535208,90.2689,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",90.23,91.175,90.5216,1.5766,1.77,2652.0292,69,90.6686,{"date":666,"open":667,"high":648,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":236,"vwap":672},"2026-07-20",89.44,88.945,0.2882,0.33,11667.616119,89.3952,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",87.53,88.9,86.795,88.6568,-0.582,-0.65,13028.8747,120,88.4239,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":564,"vwap":693},"2026-07-16",89.5,89.6899,88.82,89.2388,-0.8778,-0.97,46106.3073,89.3448,{"date":695,"open":696,"high":696,"low":510,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":603,"vwap":701},"2026-07-15",90.21,90.1166,-0.2314,-0.26,17924.572243,89.8533,{"date":703,"open":704,"high":705,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":226,"vwap":709},"2026-07-14",90.07,90.348,0.4772,0.53,780.407412,90.2215,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",91.35,89.8708,-2.1192,-2.3,1977.76261,77,90.9426,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",91.8,92.21,91.725,91.99,0.216,0.24,3900,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",92.29,92.32,91.774,1.78,1.98,2200,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-08",90.72,89.050003,89.994,-0.746,-0.82,6500,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",90.86,90.405,90.74,-1.474,-1.6,4400,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",92.040001,92.62,92.214,1.194,1.31,5200,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",93.73,90.745,91.019997,-1.825,-1.97,11900,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",93.48,93.945,92.845,-1.525,-1.62,1400,{"date":777,"open":778,"high":24,"low":778,"close":24,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":24},"2026-06-30",93.26,1.156,1.24,9800,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-06-29",92.336,93.214,92.089996,1.771,1.94,3700,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",91.59,91.88,91.443,-1.162,-1.25,1500,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":780,"percent_change":802,"volume":172,"transactions":9,"vwap":801},"2026-06-25",93.305,92.605,1.36,{"date":804,"open":721,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",92.75,91.365,-0.051,-0.06,2300,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":715,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-23",91.33,92.050003,91.416,-2.45,1800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",93.76,93.89,93.080002,93.716,0.896,0.97,1900,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",93.44,92.82,1.96,2.16,1200,{"date":834,"open":835,"high":836,"low":746,"close":746,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":746},"2026-06-17",92.8,92.99,-0.447,-0.49,4300,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":172,"transactions":9,"vwap":843},"2026-06-16",92.129,91.307,-0.506,-0.55,{"date":847,"open":724,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-15",92.23,91.71,91.813,3.11,3.51,3000,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":81,"volume":797,"transactions":9,"vwap":858},"2026-06-12",88.12,89.11,88.703,1.173,{"date":861,"open":862,"high":675,"low":862,"close":675,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":675},"2026-06-11",84.68,3.56,4.24,300,{"date":867,"open":868,"high":203,"low":869,"close":869,"change":870,"percent_change":871,"volume":825,"transactions":9,"vwap":869},"2026-06-10",84.85,83.97,-1.777,-2.07,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":158,"volume":172,"transactions":9,"vwap":876},"2026-06-09",85.785,83.059998,85.747,0.63,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-08",85.117,1.257,1.5,100,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-05",85.68,85.78,83.86,-2.803,-3.23,2000,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":151,"volume":897,"transactions":9,"vwap":895},"2026-06-04",85.23,86.663,0.3,7600,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":253,"volume":797,"transactions":9,"vwap":901},"2026-06-03",86.089996,86.363,-0.356,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":883,"transactions":9,"vwap":905},"2026-06-02",86.719,1.114,1.3,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-01",85.505,85.82,85.099998,85.605,0.58,0.68,6900,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-29",85.025002,0.6,0.71,200,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":883,"transactions":9,"vwap":925},"2026-05-28",84.425,-0.059,-0.07,{"date":929,"open":623,"high":623,"low":930,"close":930,"change":931,"percent_change":477,"volume":932,"transactions":9,"vwap":930},"2026-05-27",84.484,-0.028,400,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":936},"2026-05-26",84.38,84.512,84.21,3.989,4.95,500,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":883,"transactions":9,"vwap":943},"2026-05-22",80.523,-0.074,-0.09,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":951,"volume":883,"transactions":9,"vwap":949},"2026-05-21",79.63,80.597,0.417,0.52,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-20",79.65,80.24,79.62,80.18,1.716,2.19,2900,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-19",79.32,78.464,-1.231,-1.54,5100,{"date":969,"open":479,"high":479,"low":970,"close":970,"change":971,"percent_change":972,"volume":932,"transactions":9,"vwap":970},"2026-05-18",79.695,-0.995,-1.23,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":978,"percent_change":979,"volume":775,"transactions":9,"vwap":977},"2026-05-15",81.13,81.205,80.69,-1.881,-2.28,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":940,"transactions":9,"vwap":985},"2026-05-14",82.59,82.71,82.535,82.571,0.712,0.87,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":922,"transactions":9,"vwap":991},"2026-05-13",81.485,81.859,0.543,0.67,{"date":995,"open":996,"high":997,"low":998,"close":997,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":997},"2026-05-12",80.76,81.316,80.695,-1.067,-1.3,600,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":940,"transactions":9,"vwap":1005},"2026-05-11",82.23,82.383,0.744,0.91,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":883,"transactions":9,"vwap":1010},"2026-05-08",81.639,0.745,0.92,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":922,"transactions":9,"vwap":1015},"2026-05-07",80.894,-1.101,-1.34,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":922,"transactions":9,"vwap":1020},"2026-05-06",81.995,2.105,2.63,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-05",79.61,80.22,79.89,1.842,2.36,700,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":582,"volume":865,"transactions":9,"vwap":1033},"2026-05-04",78.047997,-0.148,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1001,"transactions":9,"vwap":1040},"2026-05-01",78.45,78.725,78.095001,78.196,0.474,0.61,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":865,"transactions":9,"vwap":1046},"2026-04-30",76.995,77.722,76.91,1.387,1.82,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-29",77.059998,76.335,-0.027,-0.04,13200,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":932,"transactions":9,"vwap":1060},"2026-04-28",77.050003,76.362,-1.417,-1.82,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":726,"volume":883,"transactions":9,"vwap":1066},"2026-04-27",77.44,77.779,0.19,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":514,"volume":1001,"transactions":9,"vwap":1072},"2026-04-24",77.6,77.77,77.589,0.228,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":832,"transactions":9,"vwap":1078},"2026-04-23",77.47,76.49,77.361,-0.521,-0.67,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":920,"volume":932,"transactions":9,"vwap":1084},"2026-04-22",77.46,77.882,0.468,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-21",78.3,78.33,77.414,-0.661,-0.85,3800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":896,"volume":1100,"transactions":9,"vwap":1097},"2026-04-20",78.029999,78.074997,77.010002,0.231,2500,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":735,"transactions":9,"vwap":1104},"2026-04-17",77.18,77.844,1.735,2.28,{"date":1108,"open":1077,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-16",76.55,76.109,-0.593,-0.77,15400,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":865,"transactions":9,"vwap":1117},"2026-04-15",76.5,76.702,-0.252,-0.33,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":775,"transactions":9,"vwap":1124},"2026-04-14",76,76.99,76.954,1.443,1.91,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":832,"transactions":9,"vwap":1130},"2026-04-13",74.43,75.511,1.394,1.88,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":932,"transactions":9,"vwap":1137},"2026-04-10",74.23,74.040001,74.117,-0.318,-0.43,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":187,"volume":865,"transactions":9,"vwap":1143},"2026-04-09",73.13,74.435,1.274,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":922,"transactions":9,"vwap":1148},"2026-04-08",73.7,73.161,3.642,5.24,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1154},"2026-04-07",69.15,69.519,68.9,0.154,0.22,8700,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":65,"volume":1001,"transactions":9,"vwap":1162},"2026-04-06",68.99,69.365,0.622,{"date":1165,"open":404,"high":1166,"low":404,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-02",69.63,68.743,-0.56,-0.81,8000,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-01",69.71,69.303,1.396,2.06,3600,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":832,"transactions":9,"vwap":1182},"2026-03-31",67.379,67.93,67.907,2.627,4.02,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-30",66.099998,66.15,65.019997,65.28,-1.811,-2.7,22000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1000,"volume":1201,"transactions":9,"vwap":1199},"2026-03-27",67.6,67.73,66.87,67.091003,-0.884,6300,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-26",69.88,67.975,-2.99,-4.21,11000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1030,"transactions":9,"vwap":1214},"2026-03-25",71.33,71.65,70.855,70.965,-0.013,-0.02,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":932,"transactions":9,"vwap":1219},"2026-03-24",70.978,0.506,0.72,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1226,"change":1227,"percent_change":1228,"volume":775,"transactions":9,"vwap":1226},"2026-03-23",70.305,71.31,70.472,1.398,2.02,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-20",69.9,69.073997,-1.828,-2.58,16900,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":552,"volume":809,"transactions":9,"vwap":1239},"2026-03-19",69.74,70.902,0.035,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":832,"transactions":9,"vwap":1244},"2026-03-18",71.67,70.867,-1.064,-1.48,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":883,"transactions":9,"vwap":1250},"2026-03-17",71.851,71.931,1.059,1.49,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":932,"transactions":9,"vwap":1256},"2026-03-16",71.4,70.872,1.078,1.54,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":707,"volume":940,"transactions":9,"vwap":1263},"2026-03-13",69.96,70.57,69.794,0.369,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-12",69.83,70.185,69.425,-1.439,-2.03,12100,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1100,"transactions":9,"vwap":1276},"2026-03-11",71.34,70.864,-0.033,-0.05,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-10",71.099998,71.88,70.897,-0.152,-0.21,1700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1290},"2026-03-09",68.77,71.049004,68.44,1.009,1.44,25900,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-06",70.95,70.010002,70.040001,-2.397,-3.31,50000,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":243,"volume":735,"transactions":9,"vwap":1307},"2026-03-05",72.54,72.025002,72.437,-1.202,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":116,"volume":1315,"transactions":9,"vwap":1313},"2026-03-04",73.32,73.9,73.639,0.822,3400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-03",72.19,73.14,72.029999,72.817,-1.999,-2.67,75300,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":940,"transactions":9,"vwap":1328},"2026-03-02",74.089996,74.816,-0.296,-0.39,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":883,"transactions":9,"vwap":1333},"2026-02-27",75.112,-0.892,-1.17,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1030,"transactions":9,"vwap":1339},"2026-02-26",75.39,76.0039978,-0.795,-1.04,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":1347,"percent_change":780,"volume":1348,"transactions":9,"vwap":1345},"2026-02-25",76.74,76.799,76.578,0.938,1100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":1355,"volume":797,"transactions":9,"vwap":1352},"2026-02-24",75.69,75.861,75.65,1.094,1.46,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":378,"volume":1363,"transactions":9,"vwap":1361},"2026-02-23",75.64,75.68,74.687,74.767,-1.197,1600,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":503,"volume":1370,"transactions":9,"vwap":1368},"2026-02-20",75.18,75.98,75.964,0.747,800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-19",75.27,75.42,74.9,75.217,-0.916,-1.2,1300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":727,"transactions":9,"vwap":1384},"2026-02-18",76.6,76.72,76.133,0.521,0.69,{"date":1388,"open":468,"high":1389,"low":468,"close":1390,"change":1391,"percent_change":915,"volume":853,"transactions":9,"vwap":1390},"2026-02-17",76.2,75.612,0.508,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":993,"volume":932,"transactions":9,"vwap":1395},"2026-02-13",74.3,75.104,0.499,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-12",76.19,77.11,74.605,-1.222,-1.61,4600,{"date":1406,"open":1407,"high":1408,"low":1135,"close":1408,"change":1409,"percent_change":1410,"volume":832,"transactions":9,"vwap":1408},"2026-02-11",75.3,75.827,1.92,2.6,{"date":1412,"open":1312,"high":1413,"low":1312,"close":1413,"change":1414,"percent_change":1415,"volume":940,"transactions":9,"vwap":1413},"2026-02-10",73.907,-0.845,-1.13,{"date":1417,"open":1418,"high":1374,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-09",74.74,74.693,74.752,0.09,0.12,3100,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":883,"transactions":9,"vwap":1426},"2026-02-06",74.662,3.245,4.54,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":172,"transactions":9,"vwap":1432},"2026-02-05",69.87,71.417,1.502,2.15,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1100,"transactions":9,"vwap":1440},"2026-02-04",70.65,70.66,69.018997,69.915,-2.131,-2.96,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-03",72.77,71.9,72.045998,-0.234,-0.32,5800,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":735,"transactions":9,"vwap":1455},"2026-02-02",72.099998,72.455,72.28,1.644,2.33,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":932,"transactions":9,"vwap":1461},"2026-01-30",71.489,70.636,-1.732,-2.39,{"date":1465,"open":1453,"high":1466,"low":1467,"close":1466,"change":1468,"percent_change":1469,"volume":1379,"transactions":9,"vwap":1466},"2026-01-29",72.368,72.07,0.94,1.32,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":883,"transactions":9,"vwap":1472},"2026-01-28",71.428,0.774,1.1,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":883,"transactions":9,"vwap":1477},"2026-01-27",70.654,0.849,1.22,{"date":1481,"open":1261,"high":1261,"low":1482,"close":1482,"change":1157,"percent_change":141,"volume":932,"transactions":9,"vwap":1482},"2026-01-26",69.805,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":197,"volume":932,"transactions":9,"vwap":1486},"2026-01-23",69.53,69.585,-0.188,{"date":1489,"open":1490,"high":1267,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-22",69.69,69.65,69.773,-0.128,-0.18,13500,{"date":1497,"open":1485,"high":1498,"low":1485,"close":1499,"change":1500,"percent_change":1501,"volume":1001,"transactions":9,"vwap":1499},"2026-01-21",70.12,69.901,1.265,1.84,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":727,"transactions":9,"vwap":1506},"2026-01-20",68.91,69.128,68.636,-0.7,-1.01,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1093,"transactions":9,"vwap":1513},"2026-01-16",69.78,69.32,69.336,0.126,0.18,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":797,"transactions":9,"vwap":1520},"2026-01-15",69.5,69.653,69.21,0.785,1.15,{"date":1524,"open":1525,"high":1525,"low":1181,"close":1526,"change":1169,"percent_change":1335,"volume":1527,"transactions":9,"vwap":1526},"2026-01-14",68.63,68.425,27300,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":631,"percent_change":1532,"volume":932,"transactions":9,"vwap":1531},"2026-01-13",69.355,69.235,-0.5,{"date":1534,"open":1535,"high":1486,"low":1535,"close":1486,"change":1536,"percent_change":808,"volume":1363,"transactions":9,"vwap":1486},"2026-01-12",69.2,-0.043,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":932,"transactions":9,"vwap":1540},"2026-01-09",68.89,69.628,1.237,1.81,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1341,"volume":922,"transactions":9,"vwap":1546},"2026-01-08",68.52,68.391,-0.721,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1508,"volume":1030,"transactions":9,"vwap":1552},"2026-01-07",69.54,68.95,69.112,-0.706,{"date":1555,"open":1289,"high":1556,"low":1289,"close":1556,"change":1557,"percent_change":1558,"volume":1001,"transactions":9,"vwap":1556},"2026-01-06",69.818,1.04,1.51,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1007,"volume":797,"transactions":9,"vwap":1563},"2026-01-05",68.908,69.059998,68.778,0.619,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1370,"transactions":9,"vwap":1568},"2026-01-02",67.66,68.159,1.39,2.08,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1378,"volume":1576,"transactions":9,"vwap":1574},"2025-12-31",67.22,66.769,-0.813,138700,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-30",67.79,67.582,-0.514,-0.75,6000,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":825,"transactions":9,"vwap":1587},"2025-12-29",68.019997,68.096001,-0.313,-0.46,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":932,"transactions":9,"vwap":1593},"2025-12-26",68.363,68.409,-0.066,-0.1,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":621,"volume":883,"transactions":9,"vwap":1599},"2025-12-24",68.49,68.475,0.178,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":865,"transactions":9,"vwap":1605},"2025-12-23",67.97,68.32,68.297,0.002,0,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":1468,"volume":1348,"transactions":9,"vwap":1611},"2025-12-22",68.17,68.295,0.635,{"date":1614,"open":1615,"high":1567,"low":1616,"close":1567,"change":1617,"percent_change":1618,"volume":932,"transactions":9,"vwap":1567},"2025-12-19",67.23,67.18,1.497,2.26,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1622,"change":1623,"percent_change":438,"volume":1624,"transactions":9,"vwap":1622},"2025-12-18",66.69,66.163,1.019,2100,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1272,"transactions":9,"vwap":1628},"2025-12-17",65.66,65.144,-1.451,-2.18,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":944,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-16",66.71,66.595,-0.11,9000,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":314,"volume":1001,"transactions":9,"vwap":1640},"2025-12-15",66.67,66.669,0.524,{"date":1643,"open":1644,"high":1644,"low":1187,"close":1645,"change":1646,"percent_change":1647,"volume":865,"transactions":9,"vwap":1645},"2025-12-12",66.93,66.145,-1.724,-2.54,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1652,"percent_change":263,"volume":1030,"transactions":9,"vwap":1651},"2025-12-11",67.368,67.869,0.724,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":921,"percent_change":224,"volume":865,"transactions":9,"vwap":1656},"2025-12-10",66.72,67.145,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1067,"volume":883,"transactions":9,"vwap":1659},"2025-12-09",66.435,0.125,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":234,"percent_change":1664,"volume":883,"transactions":9,"vwap":1663},"2025-12-08",66.31,-0.38,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-05",66.47,66.56,0.336,0.51,10000,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-04",65.36,66.45,66.224,0.641,0.98,2400,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":940,"transactions":9,"vwap":1683},"2025-12-03",65.45,65.583,-0.295,-0.45,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-02",65.92,66.19,65.86,65.878,-0.145,-0.22,6100,{"date":1696,"open":1690,"high":1697,"low":1690,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-01",66.35,66.023003,-0.348,-0.52,4500,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":922,"transactions":9,"vwap":1705},"2025-11-28",66.39,66.371,0.106,0.16,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1713,"percent_change":44,"volume":1714,"transactions":9,"vwap":1712},"2025-11-26",66.080002,66.5,66.265,0.655,4100,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":883,"transactions":9,"vwap":1717},"2025-11-25",65.61,0.691,1.06,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":172,"transactions":9,"vwap":1724},"2025-11-24",64.56,65.080002,64.919,1.837,2.91,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":940,"transactions":9,"vwap":1730},"2025-11-21",63.32,63.082001,1.05,1.69,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":883,"transactions":9,"vwap":1735},"2025-11-20",62.032001,-1.624,-2.55,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1030,"transactions":9,"vwap":1741},"2025-11-19",63.74,63.656,0.477,0.75,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":922,"transactions":9,"vwap":1746},"2025-11-18",63.179,-0.323,-0.51,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1508,"volume":932,"transactions":9,"vwap":1752},"2025-11-17",64.12,63.502,-0.645,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":582,"volume":1761,"transactions":9,"vwap":1759},"2025-11-14",64.14,64.82,64.040001,64.147,-0.123,10500,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":865,"transactions":9,"vwap":1765},"2025-11-13",65.404,64.27,-1.817,-2.75,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":1422,"volume":865,"transactions":9,"vwap":1770},"2025-11-12",66.086998,0.082,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1341,"volume":1100,"transactions":9,"vwap":1776},"2025-11-11",66.028999,66.36,66.0049973,-0.692,{"date":1779,"open":1711,"high":1780,"low":1711,"close":1780,"change":1781,"percent_change":438,"volume":922,"transactions":9,"vwap":1780},"2025-11-10",66.697,1.022,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":922,"transactions":9,"vwap":1784},"2025-11-07",65.675,0.266,0.41,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1169,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-06",66.050003,65.099998,65.409,-1.22,900,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":172,"transactions":9,"vwap":1798},"2025-11-05",66.34,66.38,66.219,1.029,1.58,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-04",65.535,65.65,65.13,65.19,-1.335,-2.01,39000,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1007,"volume":883,"transactions":9,"vwap":1812},"2025-11-03",66.525,0.597,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":775,"transactions":9,"vwap":1818},"2025-10-31",66.44,65.9,65.928,-0.052,-0.08,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1532,"volume":853,"transactions":9,"vwap":1824},"2025-10-30",66.79,65.98,-0.331,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1030,"transactions":9,"vwap":1829},"2025-10-29",66.22,66.311,0.547,0.83,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":323,"volume":1379,"transactions":9,"vwap":1836},"2025-10-28",65.72,65.78,65.764,-0.791,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":37,"volume":922,"transactions":9,"vwap":1841},"2025-10-27",66.24,66.555,0.481,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":922,"transactions":9,"vwap":1845},"2025-10-24",66.073997,1.358,2.1,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-23",64.78,64.98,64.716,0.817,1.28,2600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":1092,"volume":839,"transactions":9,"vwap":1859},"2025-10-22",63.59,63.899,63.56,-0.548,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":832,"transactions":9,"vwap":1865},"2025-10-21",64.37,64.447,0.288,0.45,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":121,"volume":1001,"transactions":9,"vwap":1871},"2025-10-20",64.461,64.159,0.163,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":289,"volume":940,"transactions":9,"vwap":1877},"2025-10-17",63.99,64.11,63.996,0.004,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1507,"volume":940,"transactions":9,"vwap":1883},"2025-10-16",64.65,64.7,63.992,-0.449,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1012,"volume":922,"transactions":9,"vwap":1888},"2025-10-15",64.68,64.441,0.59,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1348,"transactions":9,"vwap":1894},"2025-10-14",63.44,64.118,63.851,0.406,0.64,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1855,"transactions":9,"vwap":1900},"2025-10-13",63.21,63.445,1.457,2.35,{"date":1904,"open":1905,"high":1905,"low":25,"close":25,"change":1906,"percent_change":1907,"volume":940,"transactions":9,"vwap":25},"2025-10-10",63.2,-1.774,-2.78,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":883,"transactions":9,"vwap":1910},"2025-10-09",63.762,-0.596,-0.93,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1670,"percent_change":1916,"volume":883,"transactions":9,"vwap":1915},"2025-10-08",64.358,0.8,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":1379,"transactions":9,"vwap":1920},"2025-10-07",63.94,63.848,-0.368,-0.57,{"date":1924,"open":1925,"high":1926,"low":1751,"close":1927,"change":1928,"percent_change":1929,"volume":775,"transactions":9,"vwap":1927},"2025-10-06",64.92,64.95,64.216,-0.744,-1.15,{"date":1931,"open":1834,"high":1834,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":932,"transactions":9,"vwap":1932},"2025-10-03",64.96,-0.515,-0.79,{"date":1936,"open":1851,"high":1937,"low":1851,"close":1937,"change":1938,"percent_change":111,"volume":1001,"transactions":9,"vwap":1937},"2025-10-02",65.475,-0.006,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":207,"volume":1370,"transactions":9,"vwap":1942},"2025-10-01",65.07,65.481,0.355,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":141,"volume":865,"transactions":9,"vwap":1947},"2025-09-30",65.14,65.126,0.205,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":891,"transactions":9,"vwap":1953},"2025-09-29",65.18,64.81,64.921,0.713,1.11,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":986,"percent_change":1959,"volume":883,"transactions":9,"vwap":1958},"2025-09-26",64.208,1.12,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":922,"transactions":9,"vwap":1962},"2025-09-25",63.496,-0.731,-1.14,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":932,"transactions":9,"vwap":1967},"2025-09-24",64.227,-0.545,-0.84,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":922,"transactions":9,"vwap":1973},"2025-09-23",65.35,64.772,-0.198,-0.3,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":263,"volume":172,"transactions":9,"vwap":1979},"2025-09-22",64.45,64.97,0.692,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1670,"volume":883,"transactions":9,"vwap":1983},"2025-09-19",64.278,0.328,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1618,"volume":1001,"transactions":9,"vwap":1988},"2025-09-18",63.93,63.95,1.414,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":865,"transactions":9,"vwap":1993},"2025-09-17",62.82,62.536,-0.125,-0.2,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-16",62.88,62.46,62.661,-0.23,-0.37,91800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":1042,"volume":825,"transactions":9,"vwap":2008},"2025-09-15",62.937,62.99,62.891,0.379,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":289,"volume":883,"transactions":9,"vwap":2012},"2025-09-12",62.512,0.007,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":2018,"percent_change":734,"volume":1379,"transactions":9,"vwap":2017},"2025-09-11",62.411,62.505,1.215,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":707,"volume":2025,"transactions":9,"vwap":2023},"2025-09-10",61.51,61.289,61.29,0.323,3200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2029,"change":2031,"percent_change":987,"volume":2032,"transactions":9,"vwap":2029},"2025-09-09",60.44,60.967,60.41,0.528,8600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":2038,"percent_change":116,"volume":940,"transactions":9,"vwap":2036},"2025-09-08",60.34,60.439,60.18,0.674,{"date":2040,"open":274,"high":274,"low":2041,"close":2042,"change":1285,"percent_change":631,"volume":940,"transactions":9,"vwap":2042},"2025-09-05",59.5,59.765,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":1221,"percent_change":1479,"volume":883,"transactions":9,"vwap":2045},"2025-09-04",59.975,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":412,"volume":865,"transactions":9,"vwap":2049},"2025-09-03",59.17,59.255,0.494,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":1139,"volume":1286,"transactions":9,"vwap":2054},"2025-09-02",58.608,58.761,58.57,-0.253,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":932,"transactions":9,"vwap":2060},"2025-08-29",59.0099983,59.014,-0.855,-1.43,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":263,"volume":932,"transactions":9,"vwap":2066},"2025-08-28",59.49,59.869,0.637,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":2074,"volume":1379,"transactions":9,"vwap":2071},"2025-08-27",59.11,59.232,59.064999,0.232,0.39,{"date":2076,"open":2077,"high":181,"low":2077,"close":181,"change":2078,"percent_change":2079,"volume":883,"transactions":9,"vwap":181},"2025-08-26",58.69,0.56,0.96,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":1707,"volume":865,"transactions":9,"vwap":2083},"2025-08-25",58.45,58.44,0.092,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":733,"volume":775,"transactions":9,"vwap":2089},"2025-08-22",57.85,58.38,58.348,1.023,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":1494,"volume":932,"transactions":9,"vwap":2094},"2025-08-21",57.46,57.325,-0.102,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-08-20",56.79,57.427,0.085,0.15,99700,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":932,"transactions":9,"vwap":2107},"2025-08-19",57.88,57.33,57.342,-0.395,-0.68,{"date":2111,"open":2093,"high":2112,"low":2093,"close":2112,"change":2113,"percent_change":1896,"volume":932,"transactions":9,"vwap":2112},"2025-08-18",57.737,0.37,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":1330,"volume":932,"transactions":9,"vwap":2117},"2025-08-15",57.29,57.367,-0.223,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":1929,"volume":922,"transactions":9,"vwap":2122},"2025-08-14",57.72,57.59,-0.671,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":402,"volume":932,"transactions":9,"vwap":2128},"2025-08-13",58.27,58.13,58.261,0.124,{"date":2131,"open":2127,"high":2132,"low":2127,"close":2132,"change":2133,"percent_change":1434,"volume":1158,"transactions":9,"vwap":2132},"2025-08-12",58.137,1.225,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-08-11",57.224,57.265,56.899,56.912,0.114,0.2,4900,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":1041,"percent_change":412,"volume":2147,"transactions":9,"vwap":2146},"2025-08-08",57.24,56.798,9400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":306,"volume":1379,"transactions":9,"vwap":2151},"2025-08-07",56.23,56.324,56.049999,-0.359,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":670,"volume":2159,"transactions":9,"vwap":2157},"2025-08-06",56.56,56.683,0.189,36200,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-08-05",57.16,56.478,56.494,-0.266,-0.47,13400,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":883,"transactions":9,"vwap":2170},"2025-08-04",56.76,1.328,2.4,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":940,"transactions":9,"vwap":2178},"2025-08-01",55.52,55.67,55.2,55.432,-0.846,-1.5,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1854,"volume":797,"transactions":9,"vwap":2185},"2025-07-31",56.97,56.21,56.278,0.711,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":2191,"percent_change":412,"volume":865,"transactions":9,"vwap":2190},"2025-07-30",55.496,55.567,0.463,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":630,"volume":1208,"transactions":9,"vwap":2195},"2025-07-29",55.21,55.104,-0.172,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":1001,"transactions":9,"vwap":2201},"2025-07-28",55.32,55.18,55.276,0.275,0.5,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":789,"transactions":9,"vwap":2207},"2025-07-25",54.93,55.00099945,0.887,1.64,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":1001,"transactions":9,"vwap":2213},"2025-07-24",54.029999,54.114,-0.291,-0.53,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":1853,"percent_change":2220,"volume":922,"transactions":9,"vwap":2219},"2025-07-23",54.060001,54.405,1.52,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":2215,"volume":2226,"transactions":9,"vwap":2224},"2025-07-22",53.81,53.588,-0.285,46500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":845,"volume":922,"transactions":9,"vwap":2231},"2025-07-21",54.26,54.27,53.873,-0.298,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":883,"transactions":9,"vwap":2235},"2025-07-18",54.171,-0.072,-0.13,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":2241,"percent_change":780,"volume":883,"transactions":9,"vwap":2240},"2025-07-17",54.243,0.663,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":865,"transactions":9,"vwap":2246},"2025-07-16",53.63,53.53,53.58,0.192,0.36,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-07-15",53.62,53.388,-0.388,-0.72,106700,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":2259,"percent_change":2260,"volume":883,"transactions":9,"vwap":2258},"2025-07-14",53.776,0.616,1.16,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2264,"change":1921,"percent_change":2265,"volume":932,"transactions":9,"vwap":2264},"2025-07-11",53.272,53.16,-0.69,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2269,"change":2270,"percent_change":552,"volume":172,"transactions":9,"vwap":2269},"2025-07-10",53.335,53.528,0.028,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":1386,"volume":932,"transactions":9,"vwap":2274},"2025-07-09",53.458,53.5,0.366,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":1277,"percent_change":808,"volume":932,"transactions":9,"vwap":2279},"2025-07-08",53.060001,53.134,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":2284,"percent_change":402,"volume":932,"transactions":9,"vwap":2283},"2025-07-07",53.029999,53.167,0.11,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":172,"transactions":9,"vwap":2289},"2025-07-03",53.09,53.11,53.056999,0.574,1.09,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2113,"percent_change":921,"volume":2296,"transactions":9,"vwap":2295},"2025-07-02",52.31,52.483,69900,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2166,"volume":865,"transactions":9,"vwap":2301},"2025-07-01",52.28,51.86,52.113,-0.247,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":922,"transactions":9,"vwap":2306},"2025-06-30",52.166,52.36,0.34,0.65,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2312,"change":726,"percent_change":2313,"volume":1030,"transactions":9,"vwap":2312},"2025-06-27",52.24,52.02,0.46,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":2318,"percent_change":1916,"volume":2319,"transactions":9,"vwap":2317},"2025-06-26",51.71,51.78,0.412,126500,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":2237,"volume":2325,"transactions":9,"vwap":2323},"2025-06-25",51.45,51.368,-0.068,127500,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":797,"transactions":9,"vwap":2329},"2025-06-24",51.25,51.436,0.903,1.79,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2336,"percent_change":1743,"volume":2337,"transactions":9,"vwap":2335},"2025-06-23",50.15,50.533,0.377,113300,{"date":2339,"open":174,"high":2340,"low":174,"close":2340,"change":1607,"percent_change":1607,"volume":172,"transactions":9,"vwap":2340},"2025-06-20",50.156,{"date":178,"open":2342,"high":2343,"low":2344,"close":2340,"change":2345,"percent_change":945,"volume":2346,"transactions":9,"vwap":2340},50.2,50.36,50.02,-0.044,22300]