[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRUP":3,"homepage-market-summary":23,"stock-historical-DRUP":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DRUP","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 Nasdaq Select Disruptors ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},71.015,70.9097,0.1053,0.15,305.899337,71.695,52.833,1790.5902495537848,96.4,1757,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},48.98,1834,669538.152638,43.44,"2025-04-22",[175,178,186,195,203,213,221,230,237,244,254,264,271,281,289,298,309,316,326,335,344,353,362,372,381,391,402,409,416,424,431,438,448,456,465,474,482,491,501,509,519,527,536,545,552,560,567,575,583,591,600,608,618,627,635,643,652,659,667,675,682,688,696,704,711,719,725,730,739,745,752,761,768,776,784,791,798,806,813,819,825,831,838,846,854,862,869,877,884,891,897,906,911,916,922,928,935,941,948,955,963,972,978,986,995,1002,1008,1016,1023,1029,1035,1044,1051,1057,1062,1069,1075,1081,1089,1097,1104,1110,1115,1122,1126,1132,1139,1144,1150,1158,1165,1170,1176,1182,1188,1193,1199,1204,1210,1214,1218,1224,1231,1235,1241,1245,1250,1257,1263,1268,1276,1281,1285,1291,1299,1305,1313,1320,1327,1332,1338,1343,1350,1355,1362,1368,1376,1379,1385,1392,1401,1409,1414,1419,1425,1429,1434,1440,1446,1453,1458,1465,1471,1478,1486,1492,1500,1508,1515,1523,1528,1536,1543,1548,1553,1558,1563,1568,1575,1581,1586,1591,1599,1604,1611,1617,1622,1627,1633,1639,1643,1649,1654,1660,1665,1670,1675,1681,1686,1693,1700,1705,1711,1717,1721,1727,1733,1741,1748,1754,1761,1767,1771,1780,1785,1790,1795,1801,1807,1812,1818,1823,1829,1835,1842,1847,1853,1859,1863,1869,1875,1880,1886,1891,1895,1900,1905,1911,1918,1926,1934,1940,1944,1949,1954,1959,1965,1969,1974,1979,1985,1991,1997,2003,2010,2015,2022,2027,2033,2037,2043,2048,2053,2059,2065,2070,2076,2080,2085,2093,2097,2104,2109,2114,2120,2129,2135,2140,2145,2151,2158,2162,2168,2174,2182,2188,2194,2198,2203,2208,2214,2219,2222,2226,2230,2236,2241,2247,2252,2258,2262,2266,2272,2278,2284,2290,2295,2301,2306,2309,2314,2318,2323,2329,2335,2339,2343,2349,2355,2360,2365,2372,2377,2382,2386,2391,2394,2397,2402,2407,2411,2417,2423,2428,2436,2442,2450,2456,2461,2467,2472,2478,2482,2489,2497],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},22,71.0398,{"date":179,"open":180,"high":14,"low":180,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",70.82,0.0193,0.03,806.1912,33,70.8849,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",71.54,70.8904,0.2408,0.34,1064.7212,28,71.3234,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":58,"vwap":202},"2026-09-29",70.51,70.6496,-0.0711,-0.1,522.7762,70.4118,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",70.39,70.995,70.7207,-0.531,-0.75,1405.6906,29,70.6041,{"date":214,"open":18,"high":18,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",71.2517,-0.3875,-0.54,480.9445,32,71.598,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",71.07,71.6392,0.5642,0.79,351.82394,34,71.25,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":58,"vwap":236},"2026-09-23",71.075,0.0533,0.08,46.9304,71.2044,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":176,"vwap":243},"2026-09-22",71.0217,0.0167,0.02,54.9304,70.9147,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",70.355,71.04,71.005,1.8494,2.67,1117.4304,35,70.7336,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",69.05,69.5,69.1556,-0.8494,-1.21,4248.2324,52,69.2284,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":52,"volume":268,"transactions":269,"vwap":270},"2026-09-17",70.005,0.8218,76.930034,19,69.7097,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",69.55,69.15,69.1832,-0.0329,-0.05,1187.9304,20,69.2234,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":279,"vwap":288},"2026-09-15",69.17,69.2161,-0.3502,-0.5,307.2904,69.2191,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-14",68.6,69.5663,1.7801,2.63,28502.0734,100,69.1009,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-11",67.79,67.82,67.78,67.7862,0.3623,0.54,1682.9304,26,67.7951,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":216,"percent_change":313,"volume":314,"transactions":193,"vwap":315},"2026-09-10",67.38,67.4239,-0.57,842.2478,67.3858,{"date":317,"open":318,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",67.86,68,67.8114,0.0889,0.13,1385.1008,36,67.9393,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",67.84,67.7225,-1.1248,-1.63,4405.48519,39,67.8266,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":307,"vwap":343},"2026-09-04",69.46,68.81,68.8473,-1.1096,-1.59,551.5528,69.0379,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",69.56,69.9569,1.4261,2.08,478.3338,23,69.7881,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",69.1,68.5308,-0.7194,-1.04,4052.2628,30,68.9833,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",70.07,69.21,69.2502,-1.3365,-1.89,5531.27207,41,69.283,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":219,"vwap":380},"2026-08-31",70.28,70.5867,70.23,0.006,0.01,403.5352,70.2922,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",70.48,70.5807,70.19,-0.1393,-0.2,410.40269,27,70.3867,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",69.49,70.99,69.42,70.72,1.8426,2.68,5216.319559,70,70.2138,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":115,"volume":406,"transactions":407,"vwap":408},"2026-08-26",68.8774,0.1696,20.3942,21,68.6672,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":105,"volume":413,"transactions":414,"vwap":415},"2026-08-25",68.7078,-0.0044,317.3942,42,68.6427,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":219,"vwap":423},"2026-08-24",68.7101,68.7122,-0.3991,-0.58,249.1794,68.7755,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":389,"vwap":430},"2026-08-21",69.1113,0.9783,1.44,209.4375,68.7905,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":331,"volume":436,"transactions":193,"vwap":437},"2026-08-20",68.13,68.133,-1.1316,192.873466,68.176,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-19",69.13,69.2646,69.0501,0.6225,0.91,898.0441,31,69.1438,{"date":449,"open":450,"high":451,"low":452,"close":452,"change":453,"percent_change":16,"volume":454,"transactions":184,"vwap":455},"2026-08-18",68.67,68.69,68.6421,0.0994,403.9541,68.726,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":252,"vwap":464},"2026-08-17",69.31,69.32,68.5427,-0.954,-1.37,479.9381,69.1084,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":228,"vwap":473},"2026-08-14",70.7,70.71,69.4967,-1.1276,-1.6,1430.9211,69.8385,{"date":475,"open":205,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":370,"vwap":481},"2026-08-13",70.6243,70.12,0.9129,1.31,639.4287,70.205,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":389,"vwap":490},"2026-08-12",69.84,69.64,69.7114,-0.2725,-0.39,691.2851,69.7435,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",70.3,69.88,69.9839,-0.2865,-0.41,10561.7931,54,69.9684,{"date":502,"open":503,"high":504,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":219,"vwap":508},"2026-08-10",70.21,70.2704,1.4512,2.11,379.0771,70.1358,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",68.79,68.8192,68.53,1.2617,1.87,1994.140873,56,68.6375,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",67.5575,-0.2081,-0.31,389.119653,38,67.4639,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":488,"volume":534,"transactions":228,"vwap":535},"2026-08-05",67.77,67.7701,67.76,67.7656,-0.2646,1449.289539,67.7935,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",67.8,68.0302,1.6028,2.41,1056.087781,44,67.9166,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":228,"vwap":551},"2026-08-03",66.4274,1.6246,2.51,457.4375,66,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-31",64.8028,1.141,1.79,32.1027,18,64.2312,{"date":561,"open":121,"high":562,"low":121,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":193,"vwap":566},"2026-07-30",63.6618,0.1865,0.29,717.1027,63.2044,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":351,"vwap":574},"2026-07-29",63.47,63.4753,0.1141,0.18,352.698,63.4757,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":58,"vwap":582},"2026-07-28",62.65,63.3612,0.8697,1.39,372.9,62.9001,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":58,"vwap":590},"2026-07-27",62.08,62.4915,1.1271,1.84,3314.843755,62.142,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":517,"vwap":599},"2026-07-24",61.37,61.49,61.3644,0.5141,0.84,1858.773679,61.4275,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":446,"vwap":607},"2026-07-23",60.845,60.8503,-0.9097,-1.47,444.8599,60.8477,{"date":609,"open":610,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",62.07,62.0994,61.76,-1.2021,-1.91,1653.698,46,62.0116,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":446,"vwap":626},"2026-07-21",63.04,63.0401,62.9621,-0.4518,-0.71,1645.698,63.0322,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":351,"vwap":634},"2026-07-20",63.555,63.4139,0.0339,0.05,287.854,63.5885,{"date":636,"open":569,"high":569,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":389,"vwap":642},"2026-07-17",63.19,63.38,-0.6979,-1.09,642.5826,63.3805,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":351,"vwap":651},"2026-07-16",63.95,64.27,64.0779,-0.057,-0.09,268.098,64.1179,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":631,"percent_change":632,"volume":656,"transactions":657,"vwap":658},"2026-07-15",64.3752,64.1349,546.698,24,64.3686,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":58,"vwap":666},"2026-07-14",64.05,64.101,-0.1504,-0.23,418.333,63.8688,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":176,"vwap":674},"2026-07-13",63.56,64.2514,-0.0776,-0.12,122.876872,63.6778,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":313,"volume":681,"transactions":9,"vwap":679},"2026-07-10",64.98,64.24,64.329,-0.368,3500,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-09",64.697,0.55,0.86,500,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":691},"2026-07-08",63.99,64.147,63.98,-0.713,-1.1,700,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-07",64.95,65.26,64.86,0.396,0.61,3100,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-06",64.44,64.464,0.713,1.12,800,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-02",63.81,63.51,63.751,0.409,0.65,1600,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":167,"transactions":9,"vwap":722},"2026-07-01",63.41,63.342,1.221,1.97,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":120,"volume":296,"transactions":9,"vwap":728},"2026-06-30",62.064999,62.121,0.246,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-29",61.85,61.89,61.82,61.875,1.07,1.76,2300,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":695,"transactions":9,"vwap":742},"2026-06-26",60.82,60.805,1.538,2.6,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-25",59.51,59.267,-0.415,-0.7,300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-24",59.81,60.341,59.68,59.682,-0.198,-0.33,1300,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":710,"transactions":9,"vwap":765},"2026-06-23",59.46,59.89,59.88,0.305,0.51,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-22",60.44,59.27,59.575,-0.956,-1.58,900,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-18",60.7,59.77,60.531,0.171,0.28,1500,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":605,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-17",61.54,61.56,60.36,-2.38,600,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":783,"transactions":9,"vwap":795},"2026-06-16",61.67,61.928,61.83,-0.4,-0.64,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-15",61.84,62.39,62.23,1.022,1.67,3600,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-12",60.99,61.208,-0.383,-0.62,400,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":817,"percent_change":818,"volume":751,"transactions":9,"vwap":816},"2026-06-11",61.2,61.591,0.104,0.17,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":751,"transactions":9,"vwap":822},"2026-06-10",62.0099983,61.487,-0.78,-1.25,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":775,"transactions":9,"vwap":828},"2026-06-09",63.57,62.267,-0.701,-1.11,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":775,"transactions":9,"vwap":835},"2026-06-08",63.060001,63.16,62.968,-0.518,-0.82,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-05",64.49,63.39,63.486,-1.864,-2.85,6100,{"date":847,"open":848,"high":849,"low":677,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-04",64.99,65.73,65.35,0.736,1.14,3000,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-03",65.53,64.505,64.614,-1.499,-2.27,1400,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":718,"transactions":9,"vwap":865},"2026-06-02",65.47,66.113,65.46,-1.633,-2.41,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":805,"transactions":9,"vwap":874},"2026-06-01",66.07,67.835,65.94,67.746,2.447,3.75,{"date":878,"open":879,"high":880,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-29",64.92,65.299,2.037,3.22,3400,{"date":885,"open":121,"high":886,"low":121,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-28",63.36,63.262,1.531,2.48,2400,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":710,"transactions":9,"vwap":894},"2026-05-27",62.31,61.731,-0.843,-1.35,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-26",62.5,62.74,62.09,62.574,0.141,0.23,8800,{"date":907,"open":901,"high":908,"low":901,"close":908,"change":909,"percent_change":910,"volume":718,"transactions":9,"vwap":908},"2026-05-22",62.433,0.76,1.23,{"date":912,"open":913,"high":914,"low":815,"close":914,"change":915,"percent_change":672,"volume":695,"transactions":9,"vwap":914},"2026-05-21",61.36,61.673,-0.075,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":31,"volume":710,"transactions":9,"vwap":919},"2026-05-20",60.95,61.748,60.63,0.45,{"date":923,"open":734,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":710,"transactions":9,"vwap":925},"2026-05-19",62.3,61.298,-0.236,-0.38,{"date":929,"open":930,"high":787,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-18",60.56,61.534,0.886,1.46,1100,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":31,"volume":760,"transactions":9,"vwap":939},"2026-05-15",60.104,60.96,60.648,0.438,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":597,"volume":947,"transactions":9,"vwap":945},"2026-05-14",59.63,60.37,60.21,0.5,1700,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":718,"transactions":9,"vwap":951},"2026-05-13",59.125,59.71,59.099998,0.332,0.56,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-12",59.33,59.43,59.378,-0.127,-0.21,2100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-11",59.58,59.945,59.3,59.505,-0.506,-0.84,6400,{"date":973,"open":765,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":805,"transactions":9,"vwap":974},"2026-05-08",60.011002,59.25,-0.641,-1.06,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-07",60.07,61.0099983,60.652,1.521,2.57,2900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-06",59.23,59.4,58.98,59.131,-0.149,-0.25,16700,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":985,"transactions":9,"vwap":999},"2026-05-05",59.34,58.79,59.28,0.154,0.26,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-04",59.126,0.451,0.77,200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":760,"transactions":9,"vwap":1013},"2026-05-01",58.29,58.68,58.11,58.675,1.115,1.94,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":632,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-30",57.44,57.56,57.11,0.09,8100,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":687,"transactions":9,"vwap":1026},"2026-04-29",57.16,57.51,-0.255,-0.44,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":775,"transactions":9,"vwap":1032},"2026-04-28",58.09,57.765,-0.323,-0.56,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-27",58.060001,58.33,57.98,58.088001,0.208,0.36,3200,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-24",57.19,57.88,0.72,1.26,4700,{"date":1052,"open":1053,"high":1054,"low":1025,"close":1025,"change":1055,"percent_change":1056,"volume":775,"transactions":9,"vwap":1025},"2026-04-23",57.21,57.315,-2.068,-3.49,{"date":1058,"open":988,"high":988,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":812,"transactions":9,"vwap":1059},"2026-04-22",59.228,1.066,1.83,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-21",58.93,58.162,-0.096,-0.16,5100,{"date":1070,"open":1031,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1001,"volume":890,"transactions":9,"vwap":1073},"2026-04-20",58.38,57.871,58.258,0.151,{"date":1076,"open":1077,"high":1010,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":947,"transactions":9,"vwap":1078},"2026-04-17",57.94,58.107,0.675,1.18,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-16",57.685,57.38,57.432,0.407,0.71,1200,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-15",56.049999,57.040001,57.025002,1.468,2.64,4800,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1043,"transactions":9,"vwap":1101},"2026-04-14",55.36,55.825,55.557,0.681,1.24,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":812,"transactions":9,"vwap":1107},"2026-04-13",54.61,54.876,1.794,3.38,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":896,"percent_change":1114,"volume":751,"transactions":9,"vwap":1113},"2026-04-10",53.48,53.082001,-2.48,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":790,"transactions":9,"vwap":1119},"2026-04-09",55.74,54.29,54.432,-1.378,-2.47,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":946,"percent_change":59,"volume":962,"transactions":9,"vwap":1125},"2026-04-08",57.02,55.81,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":775,"transactions":9,"vwap":1129},"2026-04-07",54.94,55.31,0.038,0.07,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1074,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-06",55.68,55.09,55.272,0.27,2700,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":241,"percent_change":1143,"volume":775,"transactions":9,"vwap":1142},"2026-04-02",54.52,55.121,0.04,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1007,"transactions":9,"vwap":1147},"2026-04-01",55.0099983,55.101,0.366,0.67,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-03-31",53.955,54.735,53.95,1.565,2.94,3800,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":812,"transactions":9,"vwap":1162},"2026-03-30",53.53,53.115,53.17,0.337,0.64,{"date":1166,"open":1167,"high":1167,"low":19,"close":19,"change":1168,"percent_change":1169,"volume":751,"transactions":9,"vwap":19},"2026-03-27",53.94,-1.827,-3.34,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":845,"transactions":9,"vwap":1173},"2026-03-26",55.58,54.66,-0.715,-1.29,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":861,"transactions":9,"vwap":1179},"2026-03-25",55.925,55.375,0.087,0.16,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":947,"transactions":9,"vwap":1185},"2026-03-24",56.63,55.288,-1.872,-3.28,{"date":1189,"open":1190,"high":1190,"low":1025,"close":1025,"change":1191,"percent_change":1192,"volume":985,"transactions":9,"vwap":1025},"2026-03-23",57.3,0.69,1.22,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1007,"transactions":9,"vwap":1196},"2026-03-20",56.29,56.47,-0.962,-1.68,{"date":1200,"open":1201,"high":1085,"low":1201,"close":1085,"change":1202,"percent_change":1203,"volume":687,"transactions":9,"vwap":1085},"2026-03-19",57.34,-0.206,-0.36,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":751,"transactions":9,"vwap":1207},"2026-03-18",57.78,57.638,-0.548,-0.94,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1181,"percent_change":782,"volume":934,"transactions":9,"vwap":1213},"2026-03-17",58.4,58.186,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":95,"volume":1007,"transactions":9,"vwap":1216},"2026-03-16",58.026001,0.578,{"date":1219,"open":1220,"high":1026,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":783,"transactions":9,"vwap":1221},"2026-03-13",57.33,57.448,-0.529,-0.91,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":167,"transactions":9,"vwap":1228},"2026-03-12",58.02,58.116,57.977,-0.783,-1.33,{"date":1232,"open":1071,"high":1233,"low":1071,"close":1233,"change":1234,"percent_change":1203,"volume":760,"transactions":9,"vwap":1233},"2026-03-11",58.76,-0.213,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":812,"transactions":9,"vwap":1238},"2026-03-10",59.84,58.973,-0.709,-1.19,{"date":1242,"open":1243,"high":757,"low":1243,"close":757,"change":1244,"percent_change":135,"volume":861,"transactions":9,"vwap":757},"2026-03-09",58.84,0.192,{"date":1246,"open":957,"high":1247,"low":957,"close":1248,"change":200,"percent_change":1249,"volume":695,"transactions":9,"vwap":1248},"2026-03-06",59.5,59.49,-0.17,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":1256,"volume":790,"transactions":9,"vwap":1253},"2026-03-05",59.38,59.59,59.24,0.52,0.88,{"date":1258,"open":975,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":805,"transactions":9,"vwap":1260},"2026-03-04",59.32,59.07,0.48,0.82,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":818,"volume":861,"transactions":9,"vwap":1266},"2026-03-03",58,58.59,0.1,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":805,"transactions":9,"vwap":1273},"2026-03-02",58.25,58.607,58.080002,58.49,0.271,0.47,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":286,"volume":1007,"transactions":9,"vwap":1279},"2026-02-27",57.39,58.219,-0.291,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":479,"volume":751,"transactions":9,"vwap":1283},"2026-02-26",58.51,0.758,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":812,"transactions":9,"vwap":1288},"2026-02-25",57.57,57.752,1.102,1.95,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":890,"transactions":9,"vwap":1296},"2026-02-24",56.435,56.906,56.33,56.65,0.552,0.98,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":934,"transactions":9,"vwap":1302},"2026-02-23",57.61,56.098,-1.785,-3.08,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":775,"transactions":9,"vwap":1310},"2026-02-20",57.9,57.92,57.825,57.883,-0.102,-0.18,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-19",57.83,57.985,-0.172,-0.3,4000,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1050,"transactions":9,"vwap":1324},"2026-02-18",57.31,58.23,58.157,0.515,0.89,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":812,"transactions":9,"vwap":1329},"2026-02-17",57.642,-0.568,-0.98,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":702,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-13",58.42,58.21,1.06,2000,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":751,"transactions":9,"vwap":1340},"2026-02-12",57.6,-0.771,-1.32,{"date":1344,"open":1345,"high":1071,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1088,"transactions":9,"vwap":1347},"2026-02-11",58.029999,57.96,58.371,-0.912,-1.54,{"date":1351,"open":1352,"high":1352,"low":999,"close":1353,"change":1354,"percent_change":322,"volume":853,"transactions":9,"vwap":1353},"2026-02-10",59.95,59.283,0.077,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1319,"transactions":9,"vwap":1359},"2026-02-09",58.18,59.36,59.206,0.83,1.42,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":934,"transactions":9,"vwap":1365},"2026-02-06",57.746,58.376,0.858,1.49,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-05",57.975,58.58,57.518,-1.86,-3.13,1800,{"date":1377,"open":959,"high":959,"low":959,"close":959,"change":1378,"percent_change":286,"volume":812,"transactions":9,"vwap":959},"2026-02-04",-0.299,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":861,"transactions":9,"vwap":1382},"2026-02-03",60.38,59.677,-2.334,-3.76,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":853,"transactions":9,"vwap":1389},"2026-02-02",62.27,62.487,62.011002,-0.047,-0.08,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-01-30",62.299,62.33,62.02,62.057999,-0.595,-0.95,3700,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-29",63.94,62.060001,62.653,-1.897,-2.94,4500,{"date":1410,"open":848,"high":848,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":738,"transactions":9,"vwap":1411},"2026-01-28",64.55,-0.484,-0.74,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1203,"volume":710,"transactions":9,"vwap":1417},"2026-01-27",65.57,65.033997,-0.237,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1007,"transactions":9,"vwap":1422},"2026-01-26",65.37,65.271,0.677,1.05,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":904,"volume":751,"transactions":9,"vwap":1427},"2026-01-23",64.594,0.148,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1007,"transactions":9,"vwap":1431},"2026-01-22",64.446,1.051,1.66,{"date":1435,"open":637,"high":1436,"low":637,"close":1437,"change":1438,"percent_change":1439,"volume":775,"transactions":9,"vwap":1437},"2026-01-21",63.74,63.395,0.335,0.53,{"date":1441,"open":1442,"high":1443,"low":833,"close":833,"change":1444,"percent_change":1445,"volume":962,"transactions":9,"vwap":833},"2026-01-20",63.15,63.495,-1.281,-1.99,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":710,"transactions":9,"vwap":1450},"2026-01-16",64.685,64.75,64.341,-0.28,-0.43,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1331,"volume":687,"transactions":9,"vwap":1456},"2026-01-15",64.963,64.621,-0.638,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":718,"transactions":9,"vwap":1462},"2026-01-14",65.546,65.099998,65.259,-0.981,-1.48,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1007,"transactions":9,"vwap":1468},"2026-01-13",66.12,66.24,-0.761,-1.14,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":1477,"volume":1068,"transactions":9,"vwap":1474},"2026-01-12",66.8,67.00099945,66.79,-0.233,-0.35,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-01-09",67.3,67.34,67.234,-0.045,-0.07,5800,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":790,"transactions":9,"vwap":1489},"2026-01-08",67.46,67.279,-1.034,-1.51,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":861,"transactions":9,"vwap":1497},"2026-01-07",67.96,68.48,67.89,68.313,0.845,1.25,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1503},"2026-01-06",66.686,67.468,66.68,1.245,1.88,2500,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-05",66.445,66.223,0.447,0.68,7000,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-02",65.83,65.496,65.776,-1.002,-1.5,5200,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":970,"volume":167,"transactions":9,"vwap":1526},"2025-12-31",67.050003,66.778,-0.567,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-30",67.29,67.45,67.345,-0.086,-0.13,1900,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":687,"transactions":9,"vwap":1540},"2025-12-29",67.57,67.33,67.431,-0.249,-0.37,{"date":1544,"open":1545,"high":1546,"low":1538,"close":1546,"change":1547,"percent_change":182,"volume":718,"transactions":9,"vwap":1546},"2025-12-26",67.6,67.68,0.017,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":993,"volume":687,"transactions":9,"vwap":1551},"2025-12-24",67.554,67.663,-0.171,{"date":1554,"open":1555,"high":1496,"low":1555,"close":1556,"change":1557,"percent_change":1191,"volume":783,"transactions":9,"vwap":1556},"2025-12-23",67.465,67.834,0.464,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1131,"volume":947,"transactions":9,"vwap":1561},"2025-12-22",67.72,67.37,0.049,{"date":1564,"open":1565,"high":1561,"low":1565,"close":1566,"change":1567,"percent_change":1424,"volume":695,"transactions":9,"vwap":1566},"2025-12-19",67.089996,67.321,0.701,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1337,"transactions":9,"vwap":1572},"2025-12-18",66.86,66.55,66.62,0.877,1.33,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":790,"transactions":9,"vwap":1578},"2025-12-17",66.6,65.743,-0.963,-1.44,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":812,"transactions":9,"vwap":1583},"2025-12-16",66.706,0.276,0.42,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":797,"percent_change":1399,"volume":710,"transactions":9,"vwap":1590},"2025-12-15",66.49,66.51,66.43,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-12-12",68.029999,66.78,67.07,-1.194,-1.75,2800,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":1067,"volume":687,"transactions":9,"vwap":1602},"2025-12-11",68.17,68.264,-0.108,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1610,"volume":934,"transactions":9,"vwap":1608},"2025-12-10",67.825,68.485,68.372,0.385,0.57,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1067,"volume":167,"transactions":9,"vwap":1615},"2025-12-09",67.95,68.14,67.987,-0.112,{"date":1618,"open":1619,"high":1619,"low":1593,"close":1620,"change":1621,"percent_change":1028,"volume":751,"transactions":9,"vwap":1620},"2025-12-08",68.45,68.098999,-0.303,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1256,"volume":812,"transactions":9,"vwap":1625},"2025-12-05",68.37,68.402,0.599,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1632,"percent_change":1067,"volume":775,"transactions":9,"vwap":1630},"2025-12-04",67.786,67.803,67.71,-0.106,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":572,"percent_change":1137,"volume":1638,"transactions":9,"vwap":1636},"2025-12-03",67.67,67.909,67.66,4100,{"date":1640,"open":319,"high":319,"low":1538,"close":1641,"change":1642,"percent_change":1326,"volume":890,"transactions":9,"vwap":1641},"2025-12-02",67.729,0.597,{"date":1644,"open":1645,"high":1545,"low":1646,"close":1646,"change":1647,"percent_change":837,"volume":1648,"transactions":9,"vwap":1646},"2025-12-01",67.58,67.132,-0.558,3300,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1585,"percent_change":1653,"volume":1007,"transactions":9,"vwap":1652},"2025-11-28",67.5,67.69,0.62,{"date":1655,"open":1656,"high":1488,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":710,"transactions":9,"vwap":1657},"2025-11-26",67.275,67.27,-0.151,-0.22,{"date":1661,"open":1590,"high":1662,"low":1590,"close":1662,"change":1663,"percent_change":1664,"volume":1598,"transactions":9,"vwap":1662},"2025-11-25",67.421,1.335,2.02,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":296,"transactions":9,"vwap":1667},"2025-11-24",66.085999,1.612,2.5,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":296,"transactions":9,"vwap":1672},"2025-11-21",64.474,0.295,0.46,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":783,"transactions":9,"vwap":1678},"2025-11-20",66.805,64.179,-1.412,-2.15,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":782,"volume":687,"transactions":9,"vwap":1684},"2025-11-19",66.19,65.591,0.183,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":760,"transactions":9,"vwap":1690},"2025-11-18",65.51,65.54,65.408,-0.501,-0.76,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":750,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-17",66.48,65.87,65.909,-1.05,6300,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":296,"transactions":9,"vwap":1702},"2025-11-14",66.609,-0.012,-0.02,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":718,"transactions":9,"vwap":1708},"2025-11-13",67.019997,66.621,-1.399,-2.06,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1203,"volume":883,"transactions":9,"vwap":1715},"2025-11-12",68.040001,67.81,68.019997,-0.244,{"date":1718,"open":319,"high":1602,"low":319,"close":1602,"change":1719,"percent_change":1720,"volume":1375,"transactions":9,"vwap":1602},"2025-11-11",0.204,0.3,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":710,"transactions":9,"vwap":1724},"2025-11-10",67.768,68.059998,1.551,2.33,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1043,"transactions":9,"vwap":1730},"2025-11-07",65.86,66.509,0.091,0.14,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":790,"transactions":9,"vwap":1738},"2025-11-06",66.568,66.73,66.3,66.418,-0.793,-1.18,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":1747,"volume":1043,"transactions":9,"vwap":1745},"2025-11-05",66.85,67.379,67.211,0.274,0.41,{"date":1749,"open":1750,"high":1652,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":962,"transactions":9,"vwap":1751},"2025-11-04",67.54,66.937,-1.447,-2.12,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":167,"transactions":9,"vwap":1758},"2025-11-03",68.75,67.91,68.384,-0.074,-0.11,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":751,"transactions":9,"vwap":1764},"2025-10-31",68.25,68.458,0.548,0.81,{"date":1768,"open":531,"high":1769,"low":531,"close":1757,"change":1770,"percent_change":694,"volume":1507,"transactions":9,"vwap":1757},"2025-10-30",68.62,-0.758,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-29",68.7,68.88,68.41,68.668,-0.133,-0.19,7800,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1143,"volume":681,"transactions":9,"vwap":1783},"2025-10-28",68.855,68.801,0.026,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1007,"transactions":9,"vwap":1787},"2025-10-27",68.775,0.996,1.47,{"date":1791,"open":1792,"high":318,"low":1792,"close":1793,"change":1794,"percent_change":686,"volume":962,"transactions":9,"vwap":1793},"2025-10-24",67.739,67.779,0.576,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":751,"transactions":9,"vwap":1798},"2025-10-23",67.17,67.203,0.642,0.96,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":812,"transactions":9,"vwap":1804},"2025-10-22",66.71,66.561,-0.216,-0.32,{"date":1808,"open":1571,"high":1809,"low":1571,"close":1810,"change":1811,"percent_change":145,"volume":812,"transactions":9,"vwap":1810},"2025-10-21",66.886,66.777,0.231,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":751,"transactions":9,"vwap":1815},"2025-10-20",66.36,66.546,1.113,1.7,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":1275,"volume":687,"transactions":9,"vwap":1821},"2025-10-17",65.24,65.433,0.307,{"date":1824,"open":1825,"high":1696,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":812,"transactions":9,"vwap":1826},"2025-10-16",64.67,65.126,-0.302,-0.46,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":790,"transactions":9,"vwap":1832},"2025-10-15",66.010002,65.428,0.203,0.31,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":167,"transactions":9,"vwap":1839},"2025-10-14",65.040001,65.587,65.225,-0.425,-0.65,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":1061,"volume":775,"transactions":9,"vwap":1845},"2025-10-13",65.42,65.65,1.182,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1852,"volume":812,"transactions":9,"vwap":1850},"2025-10-10",65.14,64.468,-2.182,-3.27,{"date":1854,"open":1855,"high":1504,"low":1856,"close":1857,"change":1858,"percent_change":1704,"volume":783,"transactions":9,"vwap":1857},"2025-10-09",66.58,66.345,66.65,-0.015,{"date":1860,"open":1571,"high":1861,"low":1571,"close":1861,"change":1862,"percent_change":1326,"volume":934,"transactions":9,"vwap":1861},"2025-10-08",66.665,0.588,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":358,"volume":790,"transactions":9,"vwap":1866},"2025-10-07",65.814,66.077003,65.746,-0.695,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":709,"volume":710,"transactions":9,"vwap":1873},"2025-10-06",66.29,67.25,66.772,0.739,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":488,"volume":1007,"transactions":9,"vwap":1878},"2025-10-03",66.224,66.032997,-0.256,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":1885,"percent_change":226,"volume":738,"transactions":9,"vwap":1883},"2025-10-02",65.89,66.289,65.88,0.517,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":1256,"volume":790,"transactions":9,"vwap":1889},"2025-10-01",65.163,65.772,0.574,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":523,"volume":751,"transactions":9,"vwap":1893},"2025-09-30",65.198,-0.202,{"date":1896,"open":1416,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1267,"volume":790,"transactions":9,"vwap":1898},"2025-09-29",65.78,65.4,0.063,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":940,"percent_change":1149,"volume":812,"transactions":9,"vwap":1903},"2025-09-26",65.308,65.337,65.019997,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":624,"volume":738,"transactions":9,"vwap":1908},"2025-09-25",64.57,64.899,64.46,-0.466,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1375,"transactions":9,"vwap":1915},"2025-09-24",66.080002,65.238,65.365,-0.576,-0.87,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-23",66.5,65.8,65.941,-0.528,-0.79,2200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1598,"transactions":9,"vwap":1931},"2025-09-22",66.46,66.53,66.17,66.469,-0.158,-0.24,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":954,"volume":1043,"transactions":9,"vwap":1937},"2025-09-19",66.47,66.627,66.099998,0.372,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1573,"percent_change":75,"volume":1375,"transactions":9,"vwap":1943},"2025-09-18",65.98,66.255,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1806,"volume":790,"transactions":9,"vwap":1947},"2025-09-17",65.722,65.378,-0.212,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1451,"volume":695,"transactions":9,"vwap":1952},"2025-09-16",65.52,65.59,-0.184,{"date":1955,"open":1956,"high":1957,"low":866,"close":1957,"change":1958,"percent_change":1256,"volume":695,"transactions":9,"vwap":1957},"2025-09-15",65.56,65.774,0.573,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":1964,"percent_change":759,"volume":695,"transactions":9,"vwap":1962},"2025-09-12",65.089996,65.201,65.07,-0.219,{"date":1966,"open":1967,"high":1844,"low":1967,"close":1844,"change":1968,"percent_change":1149,"volume":738,"transactions":9,"vwap":1844},"2025-09-11",65.31,0.435,{"date":1970,"open":698,"high":1971,"low":698,"close":1971,"change":1972,"percent_change":1973,"volume":1007,"transactions":9,"vwap":1971},"2025-09-10",64.985,-0.526,-0.8,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":1261,"volume":1007,"transactions":9,"vwap":1977},"2025-09-09",65.29,65.511,0.311,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":38,"volume":710,"transactions":9,"vwap":1983},"2025-09-08",64.96,65.23,65.2,0.648,{"date":1986,"open":1981,"high":1981,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1375,"transactions":9,"vwap":1988},"2025-09-05",64.07,64.552,0.664,1.04,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":1255,"volume":710,"transactions":9,"vwap":1994},"2025-09-04",63.6,63.888,63.25,0.329,{"date":1998,"open":669,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1674,"volume":760,"transactions":9,"vwap":2001},"2025-09-03",63.64,63.34,63.559,0.291,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":2008,"percent_change":2009,"volume":1088,"transactions":9,"vwap":2006},"2025-09-02",62.94,63.268,62.502,-0.174,-0.27,{"date":2011,"open":569,"high":569,"low":2012,"close":2013,"change":1452,"percent_change":2014,"volume":1088,"transactions":9,"vwap":2013},"2025-08-29",63.44,63.442,-0.67,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":2021,"volume":710,"transactions":9,"vwap":2019},"2025-08-28",63.048,63.91,63.872,1.109,1.77,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":1800,"volume":1007,"transactions":9,"vwap":2025},"2025-08-27",62.71,62.763,0.596,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":2032,"percent_change":322,"volume":1088,"transactions":9,"vwap":2030},"2025-08-26",62.099998,62.167,61.957,0.079,{"date":2034,"open":893,"high":893,"low":2035,"close":2035,"change":2036,"percent_change":1034,"volume":167,"transactions":9,"vwap":2035},"2025-08-25",62.088001,-0.347,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":751,"transactions":9,"vwap":2040},"2025-08-22",62.66,62.435,0.95,1.55,{"date":2044,"open":913,"high":2045,"low":913,"close":2046,"change":2047,"percent_change":1542,"volume":1400,"transactions":9,"vwap":2046},"2025-08-21",61.61,61.485,-0.226,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2051,"change":2052,"percent_change":1451,"volume":695,"transactions":9,"vwap":2051},"2025-08-20",61.16,61.711,-0.175,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":738,"transactions":9,"vwap":2056},"2025-08-19",62.57,61.886,-0.892,-1.42,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":1131,"volume":710,"transactions":9,"vwap":2063},"2025-08-18",62.56,62.9,62.778,0.044,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":1746,"percent_change":2069,"volume":1007,"transactions":9,"vwap":2068},"2025-08-15",62.63,62.734,0.44,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":751,"transactions":9,"vwap":2073},"2025-08-14",62.52,62.46,-0.088,-0.14,{"date":2077,"open":899,"high":2078,"low":899,"close":2078,"change":2079,"percent_change":1255,"volume":1337,"transactions":9,"vwap":2078},"2025-08-13",62.548,0.326,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":2084,"percent_change":804,"volume":751,"transactions":9,"vwap":2083},"2025-08-12",61.73,62.222,1.023,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-11",61.81,62.029999,61.199,-0.511,-0.83,5500,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":1028,"percent_change":624,"volume":1400,"transactions":9,"vwap":2096},"2025-08-08",62.12,61.71,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":2102,"percent_change":2103,"volume":775,"transactions":9,"vwap":2100},"2025-08-07",61.79,62.15,61.63,-1.388,-2.18,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":686,"volume":738,"transactions":9,"vwap":2107},"2025-08-06",63.23,63.538,0.544,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":2113,"percent_change":1470,"volume":1007,"transactions":9,"vwap":2112},"2025-08-05",63.33,62.994,-0.728,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":695,"transactions":9,"vwap":2117},"2025-08-04",63.14,63.722,1.383,2.22,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-08-01",62.38,62.811,62.28,62.339,-0.966,-1.53,5400,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":2134,"volume":812,"transactions":9,"vwap":2132},"2025-07-31",64.31,63.305,-0.215,-0.34,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":1760,"volume":687,"transactions":9,"vwap":2138},"2025-07-30",63.69,63.52,-0.073,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":1477,"volume":812,"transactions":9,"vwap":2143},"2025-07-29",63.63,63.593,-0.222,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":16,"volume":687,"transactions":9,"vwap":2149},"2025-07-28",64,64.010002,63.815,0.097,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1653,"volume":1088,"transactions":9,"vwap":2156},"2025-07-25",63.73,63.87,63.636,63.718,0.393,{"date":2159,"open":2160,"high":2111,"low":2160,"close":2161,"change":1978,"percent_change":45,"volume":751,"transactions":9,"vwap":2161},"2025-07-24",63.21,63.325,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":812,"transactions":9,"vwap":2165},"2025-07-23",62.61,63.014,0.503,0.8,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":2172,"percent_change":1131,"volume":2173,"transactions":9,"vwap":2171},"2025-07-22",62.062,62.511,0.041,2600,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":934,"transactions":9,"vwap":2179},"2025-07-21",62.73,62.83,62.449,62.47,0.076,0.12,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":2187,"percent_change":1137,"volume":934,"transactions":9,"vwap":2185},"2025-07-18",62.25,62.394,62.083,0.167,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":687,"transactions":9,"vwap":2191},"2025-07-17",62.134,62.227,0.391,0.63,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2197,"change":1731,"percent_change":16,"volume":751,"transactions":9,"vwap":2197},"2025-07-16",61.62,61.836,{"date":2199,"open":2095,"high":2095,"low":2200,"close":2201,"change":2202,"percent_change":378,"volume":790,"transactions":9,"vwap":2201},"2025-07-15",61.675,61.745,0.008,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":2207,"percent_change":152,"volume":687,"transactions":9,"vwap":2206},"2025-07-14",61.6,61.737,0.453,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":830,"volume":710,"transactions":9,"vwap":2212},"2025-07-11",61.47,61.623,61.284,-0.688,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2217,"change":2218,"percent_change":260,"volume":812,"transactions":9,"vwap":2217},"2025-07-10",61.97,61.972,-0.762,{"date":2220,"open":1387,"high":2068,"low":821,"close":2068,"change":2221,"percent_change":1262,"volume":1043,"transactions":9,"vwap":2068},"2025-07-09",0.509,{"date":2223,"open":2029,"high":2224,"low":2029,"close":2224,"change":2225,"percent_change":1249,"volume":783,"transactions":9,"vwap":2224},"2025-07-08",62.225,-0.105,{"date":2227,"open":2228,"high":2228,"low":802,"close":1395,"change":2229,"percent_change":1828,"volume":1925,"transactions":9,"vwap":1395},"2025-07-07",62.75,-0.289,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2041,"percent_change":2235,"volume":687,"transactions":9,"vwap":2234},"2025-07-03",62.629,62.54,62.619,1.54,{"date":2237,"open":2238,"high":2239,"low":787,"close":2239,"change":2240,"percent_change":904,"volume":934,"transactions":9,"vwap":2239},"2025-07-02",61.603,61.669,0.142,{"date":2242,"open":1396,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":695,"transactions":9,"vwap":2244},"2025-07-01",62.11,61.527,-0.716,-1.15,{"date":2248,"open":1404,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":38,"volume":812,"transactions":9,"vwap":2249},"2025-06-30",62.243,61.92,0.617,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":687,"transactions":9,"vwap":2255},"2025-06-27",61.99,61.626,-0.025,-0.04,{"date":2259,"open":2210,"high":2260,"low":2210,"close":2260,"change":2261,"percent_change":597,"volume":751,"transactions":9,"vwap":2260},"2025-06-26",61.651,0.511,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2180,"percent_change":2181,"volume":687,"transactions":9,"vwap":2265},"2025-06-25",61.060001,61.14,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":861,"transactions":9,"vwap":2269},"2025-06-24",60.72,61.063999,0.979,1.63,{"date":2273,"open":1247,"high":2274,"low":952,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-06-23",60.084999,0.712,1.2,4300,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":811,"percent_change":2283,"volume":790,"transactions":9,"vwap":2282},"2025-06-20",60.46,59.281,59.373,-1.03,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":664,"volume":812,"transactions":9,"vwap":2288},"2025-06-18",60.25,60.256,59.993,-0.137,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2293,"change":2294,"percent_change":1973,"volume":812,"transactions":9,"vwap":2293},"2025-06-17",60.61,60.13,-0.482,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2298,"change":226,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-16",60.67,60.612,1.32,6800,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2304,"change":2305,"percent_change":1175,"volume":751,"transactions":9,"vwap":2304},"2025-06-13",60.18,59.822,-0.782,{"date":2307,"open":2292,"high":2292,"low":2308,"close":2308,"change":16,"percent_change":115,"volume":751,"transactions":9,"vwap":2308},"2025-06-12",60.604,{"date":2310,"open":778,"high":778,"low":2311,"close":2312,"change":2313,"percent_change":1143,"volume":812,"transactions":9,"vwap":2312},"2025-06-11",60.363,60.454,0.025,{"date":2315,"open":2274,"high":2316,"low":2274,"close":2316,"change":2317,"percent_change":564,"volume":775,"transactions":9,"vwap":2316},"2025-06-10",60.429,0.177,{"date":2319,"open":2280,"high":2280,"low":2320,"close":2320,"change":2321,"percent_change":2322,"volume":710,"transactions":9,"vwap":2320},"2025-06-09",60.252,0.003,0,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":1360,"volume":812,"transactions":9,"vwap":2327},"2025-06-06",60.115,60.413,60.249,0.493,{"date":2330,"open":2331,"high":2286,"low":2332,"close":2333,"change":2334,"percent_change":1760,"volume":710,"transactions":9,"vwap":2333},"2025-06-05",60.060001,59.73,59.756,-0.064,{"date":2336,"open":1247,"high":2337,"low":1247,"close":2338,"change":1137,"percent_change":921,"volume":710,"transactions":9,"vwap":2338},"2025-06-04",59.86,59.82,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":1674,"percent_change":125,"volume":783,"transactions":9,"vwap":2342},"2025-06-03",59.44,59.55,{"date":2344,"open":1283,"high":2345,"low":2346,"close":2345,"change":2347,"percent_change":130,"volume":2348,"transactions":9,"vwap":2345},"2025-06-02",59.09,58.41,0.388,9700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":2354,"percent_change":1256,"volume":1068,"transactions":9,"vwap":2352},"2025-05-30",58.36,58.702,57.85,0.512,{"date":2356,"open":2357,"high":2358,"low":1037,"close":2359,"change":200,"percent_change":1249,"volume":985,"transactions":9,"vwap":2359},"2025-05-29",58.17,58.22,58.19,{"date":2361,"open":2362,"high":2362,"low":1010,"close":1010,"change":2363,"percent_change":1973,"volume":2364,"transactions":9,"vwap":1010},"2025-05-28",58.91,-0.47,4400,{"date":2366,"open":2367,"high":2368,"low":2367,"close":1233,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1233},"2025-05-27",58.66,58.87,1.09,1.89,5300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2376,"change":313,"percent_change":1331,"volume":751,"transactions":9,"vwap":2376},"2025-05-23",57.79,57.965,57.67,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":140,"volume":710,"transactions":9,"vwap":2380},"2025-05-22",58.438,58.24,0.22,{"date":2383,"open":2384,"high":1011,"low":2385,"close":1226,"change":1917,"percent_change":1464,"volume":167,"transactions":9,"vwap":1226},"2025-05-21",58.64,57.922,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":2257,"percent_change":1484,"volume":2371,"transactions":9,"vwap":2389},"2025-05-20",58.72,58.89,58.61,{"date":2392,"open":2393,"high":1064,"low":2393,"close":1064,"change":2322,"percent_change":2322,"volume":934,"transactions":9,"vwap":1064},"2025-05-19",58.599,{"date":2395,"open":2396,"high":1064,"low":2396,"close":1064,"change":135,"percent_change":685,"volume":718,"transactions":9,"vwap":1064},"2025-05-16",58.81,{"date":2398,"open":1334,"high":2399,"low":1334,"close":2390,"change":2400,"percent_change":2401,"volume":167,"transactions":9,"vwap":2390},"2025-05-15",58.86,-0.016,-0.03,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":2406,"percent_change":234,"volume":687,"transactions":9,"vwap":2405},"2025-05-14",58.56,58.626,0.046,{"date":2408,"open":2409,"high":2410,"low":2409,"close":1371,"change":1048,"percent_change":1103,"volume":2371,"transactions":9,"vwap":1371},"2025-05-13",58.144,58.78,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":1337,"transactions":9,"vwap":2414},"2025-05-12",57.080002,57.86,2.39,4.31,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2420,"change":2421,"percent_change":2422,"volume":1096,"transactions":9,"vwap":2420},"2025-05-09",56.14,55.47,-0.334,-0.6,{"date":2424,"open":2425,"high":2425,"low":2425,"close":2425,"change":2426,"percent_change":2427,"volume":1007,"transactions":9,"vwap":2425},"2025-05-08",55.804,0.324,0.58,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":1042,"volume":2435,"transactions":9,"vwap":2433},"2025-05-07",55.28,55.5,55.02,55.48,0.2,9100,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2430,"change":2440,"percent_change":2441,"volume":861,"transactions":9,"vwap":2430},"2025-05-06",55.51,55.25,-0.874,-1.56,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":241,"volume":2449,"transactions":9,"vwap":2447},"2025-05-05",55.86,56.48,55.7,56.154,0.014,13200,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2419,"change":2454,"percent_change":889,"volume":2455,"transactions":9,"vwap":2419},"2025-05-02",55.76,56.25,1.36,6600,{"date":2457,"open":1134,"high":1134,"low":2458,"close":2458,"change":2459,"percent_change":1747,"volume":2460,"transactions":9,"vwap":2458},"2025-05-01",54.78,0.222,15800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2464,"change":2466,"percent_change":1275,"volume":1408,"transactions":9,"vwap":2464},"2025-04-30",53.231,54.558,53.22,0.254,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2470,"change":1747,"percent_change":909,"volume":1535,"transactions":9,"vwap":2470},"2025-04-29",54.099998,54.304,53.97,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2475,"change":2477,"percent_change":191,"volume":985,"transactions":9,"vwap":2475},"2025-04-28",53.71,53.894,53.28,0.184,{"date":2479,"open":2480,"high":2474,"low":2480,"close":2474,"change":2481,"percent_change":580,"volume":934,"transactions":9,"vwap":2474},"2025-04-25",53.24,0.735,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":2487,"percent_change":2488,"volume":167,"transactions":9,"vwap":2486},"2025-04-24",51.23,52.98,52.975,2.055,4.04,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":1925,"transactions":9,"vwap":2494},"2025-04-23",51.62,51.85,50.861,50.92,1.41,2.85,{"date":173,"open":2498,"high":2499,"low":169,"close":2500,"change":191,"percent_change":1191,"volume":1043,"transactions":9,"vwap":2500},49.17,49.83,49.51]