[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSYY":3,"homepage-market-summary":29,"stock-historical-TSYY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSYY","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares YieldBOOST TSLA ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},44.6459,8.77292,"Weekly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.65,19.62,19.53,19.6925,-0.0425,-0.22,22303.438489,66.48,19.3454,173729.12814841035,0.6,452,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},111.744,160790,58688289.165251,-78.49,"2025-04-28",[184,187,196,207,216,226,236,245,254,263,273,283,292,301,310,319,330,338,346,356,366,373,382,391,401,409,419,428,436,443,451,460,466,473,479,485,494,503,511,520,529,535,542,550,557,566,575,583,591,597,605,615,621,628,636,645,653,662,671,682,692,701,709,719,728,736,744,753,762,770,778,784,792,798,801,806,813,821,825,831,837,844,850,855,862,869,876,883,890,896,901,909,915,922,926,931,935,938,944,950,956,963,969,975,979,983,988,994,999,1002,1005,1010,1014,1021,1025,1029,1033,1039,1046,1053,1057,1062,1068,1072,1076,1083,1088,1094,1100,1103,1108,1114,1122,1128,1133,1139,1148,1155,1160,1166,1169,1176,1185,1191,1198,1204,1209,1216,1221,1225,1232,1239,1247,1251,1255,1259,1266,1270,1277,1283,1288,1295,1302,1308,1314,1322,1329,1336,1345,1352,1357,1365,1371,1378,1384,1390,1397,1402,1407,1413,1421,1426,1434,1443,1450,1455,1462,1468,1473,1478,1482,1489,1498,1504,1510,1516,1523,1530,1537,1543,1548,1555,1562,1567,1572,1577,1584,1588,1596,1602,1609,1615,1619,1624,1630,1634,1641,1644,1647,1654,1662,1667,1672,1676,1679,1684,1693,1701,1707,1712,1720,1729,1738,1745,1753,1758,1763,1768,1772,1776,1782,1791,1799,1803,1808,1815,1819,1822,1826,1832,1841,1847,1855,1861,1869,1876,1881,1890,1896,1900,1906,1913,1919,1925,1931,1939,1945,1948,1953,1959,1964,1970,1975,1979,1985,1989,1994,2000,2008,2014,2020,2025,2030,2036,2042,2048,2053,2059,2064,2069,2074,2079,2082,2085,2090,2095,2100,2104,2108,2113,2122,2129,2135,2142,2148,2157,2164,2169,2176,2183,2191,2198,2203,2207,2213,2220,2227,2234,2241,2248,2255,2262,2268,2276,2283,2291,2297,2304,2310,2316,2322,2328,2334,2341,2349,2355,2361,2370,2378,2385,2392,2401,2406,2411,2417,2424,2432,2439,2446,2454,2460,2465,2472,2478,2482,2487,2495,2502,2508,2514,2521,2527,2533,2539,2544],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},430,19.5672,{"date":188,"open":189,"high":190,"low":17,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",19.66,19.72,-0.0125,-0.06,15264.3534,528,19.6701,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",19.71,19.725,19.6728,19.705,-0.025,-0.13,11488.309341,531,19.7103,{"date":208,"open":198,"high":209,"low":210,"close":211,"change":212,"percent_change":116,"volume":213,"transactions":214,"vwap":215},"2026-10-05",19.74,19.68,19.73,0.06,14674.199796,496,19.7199,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",19.56,19.7,19.67,0.1261,0.65,20729.501069,495,19.637,{"date":227,"open":228,"high":18,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",19.55,19.511,19.5439,0.0185,0.09,17895.29237,417,19.583,{"date":237,"open":238,"high":239,"low":25,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",19.46,19.5254,0.039,0.2,14855.411185,540,19.4438,{"date":246,"open":247,"high":247,"low":238,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",19.63,19.4864,-0.2002,-1.02,23653.361458,661,19.5186,{"date":255,"open":256,"high":256,"low":18,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",20.25,19.6866,-0.6534,-3.21,28268.888492,809,19.8801,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",20.44,20.2,20.34,-0.2052,-1,10795.409933,455,20.3044,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",20.48,20.565,20.5452,0.0352,0.17,16695.496878,418,20.5206,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":52,"volume":289,"transactions":290,"vwap":291},"2026-09-23",20.49,20.57,20.51,0.02,18938.289594,505,20.5161,{"date":293,"open":294,"high":285,"low":295,"close":285,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",20.46,20.445,0.032,0.16,13654.077937,507,20.4676,{"date":302,"open":303,"high":285,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",20.41,20.458,0.038,0.19,28819.257075,630,20.4475,{"date":311,"open":303,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",20.42,20.33,-0.1,-0.49,16383.658451,492,20.3957,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",20.5,20.59,20.4802,20.52,0.11,0.54,26531.169907,513,20.5218,{"date":331,"open":332,"high":333,"low":332,"close":303,"change":297,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",20.3,20.4499,0.79,13793.872391,486,20.3935,{"date":339,"open":340,"high":341,"low":256,"close":256,"change":342,"percent_change":111,"volume":343,"transactions":344,"vwap":345},"2026-09-15",20.29,20.37,-0.08,13468.397061,429,20.3085,{"date":347,"open":348,"high":349,"low":350,"close":313,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",20.22,20.365,20.17,0.01,0.05,24045.89234,584,20.2618,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",20.24,20.325,20.32,-0.07,-0.34,16976.66305,499,20.2942,{"date":367,"open":368,"high":294,"low":368,"close":369,"change":351,"percent_change":352,"volume":370,"transactions":371,"vwap":372},"2026-09-10",20.28,20.39,21626.370709,476,20.4005,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":314,"volume":379,"transactions":380,"vwap":381},"2026-09-09",20.35,20.47,20.38,-0.02,16191.392855,494,20.4097,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":116,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",20.06,20.45,20.4,1.54,34033.737007,723,20.2591,{"date":392,"open":256,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",20.289,19.9,20.09,-0.41,-2,29650.028139,913,19.9909,{"date":402,"open":313,"high":403,"low":313,"close":321,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",20.5399,0.34,1.69,36797.503213,658,20.468,{"date":410,"open":411,"high":256,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",20.21,20.1,20.16,-0.0352,-0.17,18176.847861,547,20.1445,{"date":420,"open":358,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":266},"2026-09-01",20.255,20.15,20.1952,-0.1703,-0.84,33917.706887,545,{"date":429,"open":256,"high":386,"low":256,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",20.3655,0.0455,0.22,21097.191651,569,20.3534,{"date":437,"open":312,"high":438,"low":422,"close":360,"change":145,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",20.423181,-0.93,15813.324281,556,20.2975,{"date":444,"open":375,"high":445,"low":375,"close":287,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",20.55,0.2078,1.02,15928.949004,458,20.4796,{"date":452,"open":453,"high":369,"low":266,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",20.23,20.3022,-0.0178,-0.09,10872.328995,508,20.2851,{"date":461,"open":462,"high":265,"low":462,"close":360,"change":288,"percent_change":52,"volume":463,"transactions":464,"vwap":465},"2026-08-25",20.31,25727.911497,561,20.3636,{"date":467,"open":369,"high":386,"low":332,"close":332,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",-0.11,-0.54,33616.331448,786,20.3661,{"date":474,"open":267,"high":265,"low":267,"close":303,"change":192,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",-0.29,15895.344101,593,20.3926,{"date":480,"open":265,"high":321,"low":303,"close":376,"change":202,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",-0.12,14876.886348,481,20.4652,{"date":486,"open":462,"high":487,"low":332,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",20.4999,20.495,0.2197,1.08,31101.166423,690,20.4395,{"date":495,"open":411,"high":496,"low":411,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",20.351,20.2753,-0.0888,-0.44,27078.186372,590,20.2941,{"date":504,"open":377,"high":369,"low":267,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",20.3641,-0.0309,-0.15,37817.291565,756,20.3642,{"date":512,"open":341,"high":513,"low":514,"close":515,"change":481,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",20.4339,20.36,20.395,-0.58,19972.836133,523,20.3893,{"date":521,"open":360,"high":522,"low":360,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",20.53,20.515,0.185,0.91,35724.222422,762,20.4784,{"date":530,"open":312,"high":312,"low":531,"close":313,"change":378,"percent_change":314,"volume":532,"transactions":533,"vwap":534},"2026-08-12",20.26,21286.538579,597,20.3306,{"date":536,"open":267,"high":312,"low":537,"close":375,"change":538,"percent_change":468,"volume":539,"transactions":540,"vwap":541},"2026-08-11",20.321,-0.0218,30903.654644,542,20.3708,{"date":543,"open":313,"high":369,"low":340,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",20.3718,0.0418,0.21,38699.021247,678,20.3543,{"date":551,"open":411,"high":514,"low":411,"close":313,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",-0.0285,-0.14,36064.839772,746,20.3071,{"date":558,"open":340,"high":369,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",20.266,20.3585,0.0145,0.07,15892.10551,514,20.3322,{"date":567,"open":375,"high":568,"low":360,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",20.43,20.344,-0.0481,-0.24,20719.59496,595,20.3662,{"date":576,"open":360,"high":303,"low":360,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",20.3921,0.0571,0.28,22520.72725,726,20.3559,{"date":584,"open":256,"high":341,"low":256,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",20.335,0.105,0.52,21480.914834,616,20.3207,{"date":592,"open":422,"high":368,"low":593,"close":453,"change":192,"percent_change":594,"volume":595,"transactions":533,"vwap":596},"2026-07-31",19.96,-0.3,26178.459501,20.1684,{"date":598,"open":599,"high":267,"low":599,"close":340,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",20.12,0.2452,1.22,37760.58276,668,20.2523,{"date":606,"open":607,"high":358,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",20.19,19.99,20.0448,-0.1452,-0.72,33836.214289,733,20.1224,{"date":616,"open":599,"high":256,"low":617,"close":607,"change":192,"percent_change":594,"volume":618,"transactions":619,"vwap":620},"2026-07-28",20.08,36128.352531,615,20.1486,{"date":622,"open":531,"high":623,"low":624,"close":256,"change":172,"percent_change":507,"volume":625,"transactions":626,"vwap":627},"2026-07-27",20.2887,20.2201,29132.861135,835,20.2492,{"date":629,"open":368,"high":630,"low":631,"close":368,"change":632,"percent_change":250,"volume":633,"transactions":634,"vwap":635},"2026-07-24",20.305,20.27,-0.21,29888.933853,682,20.2817,{"date":637,"open":638,"high":639,"low":376,"close":285,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",20.66,20.79,-0.87,-4.07,87498.08791,1464,20.5574,{"date":646,"open":647,"high":648,"low":647,"close":647,"change":192,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",21.36,21.5,-0.28,33738.128429,891,21.4278,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":167,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",21.34,21.56,21.42,0.56,23962.770424,655,21.4426,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-20",21.95,21.3,-0.5172,-2.37,31784.70686,923,21.541,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",21.81,21.9,21.64,21.8172,-0.4728,-2.12,24004.420406,750,21.8112,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":192,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-16",22.28,22.3899,22.19,22.29,-0.27,33650.155687,640,22.2685,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":288,"percent_change":232,"volume":698,"transactions":699,"vwap":700},"2026-07-15",22.43,22.5,22.32,22.35,17141.554097,639,22.394,{"date":702,"open":703,"high":704,"low":684,"close":705,"change":288,"percent_change":232,"volume":706,"transactions":707,"vwap":708},"2026-07-14",22.36,22.44,22.33,23377.938666,675,22.344,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-13",22.73,22.3,22.31,-0.51,-2.23,28524.104779,794,22.4276,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",22.93,22.98,22.76,22.82,-0.16,-0.7,27600,{"date":729,"open":730,"high":731,"low":732,"close":722,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":722},"2026-07-09",22.74,23.025,22.65,0.26,1.14,24300,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":640,"volume":743,"transactions":9,"vwap":741},"2026-07-08",22.79,22.88,22.7,22.72,-0.2,20500,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-07",23.2,23.3,22.91,22.92,-0.33,-1.42,32900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",22.53,23.257,22.418,23.25,0.63,2.79,84900,{"date":763,"open":764,"high":765,"low":755,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-02",23.24,23.38,22.62,-0.8,-3.42,113900,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-01",23.37,23.48,23.42,0.03,0.13,34400,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":167,"percent_change":587,"volume":783,"transactions":9,"vwap":782},"2026-06-30",23.28,23.43,23.39,70500,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",22.61,23.333,23.27,0.66,2.92,61300,{"date":793,"open":704,"high":794,"low":704,"close":786,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":786},"2026-06-26",22.89,-0.18,-0.79,41700,{"date":799,"open":724,"high":748,"low":738,"close":738,"change":172,"percent_change":203,"volume":800,"transactions":9,"vwap":738},"2026-06-25",38000,{"date":802,"open":803,"high":746,"low":724,"close":724,"change":688,"percent_change":804,"volume":805,"transactions":9,"vwap":724},"2026-06-24",23.030001,-1.17,29700,{"date":807,"open":808,"high":781,"low":809,"close":810,"change":811,"percent_change":667,"volume":812,"transactions":9,"vwap":810},"2026-06-23",23.4,23.051001,23.09,-0.56,42800,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-22",23.14,23.76,23.65,0.35,1.5,94700,{"date":822,"open":823,"high":765,"low":738,"close":747,"change":378,"percent_change":456,"volume":824,"transactions":9,"vwap":747},"2026-06-18",23.23,45000,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":22,"percent_change":439,"volume":830,"transactions":9,"vwap":829},"2026-06-17",23.44,23.59,23.32,90000,{"date":832,"open":833,"high":817,"low":746,"close":834,"change":351,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-16",23.49,23.54,0.04,88600,{"date":838,"open":834,"high":839,"low":840,"close":841,"change":167,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-15",23.64,23.5,23.53,0.51,94900,{"date":845,"open":823,"high":774,"low":803,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-12",23.41,-0.01,-0.04,85400,{"date":851,"open":823,"high":840,"low":810,"close":774,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":774},"2026-06-11",0.32,1.39,69200,{"date":856,"open":758,"high":857,"low":810,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-10",23.405,23.1,-0.25,-1.07,71400,{"date":863,"open":839,"high":864,"low":865,"close":866,"change":725,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-09",23.79,23.18,23.35,-0.68,83500,{"date":870,"open":871,"high":872,"low":721,"close":873,"change":135,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-08",22.95,23.649,23.51,2.57,128300,{"date":877,"open":878,"high":879,"low":749,"close":749,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":749},"2026-06-05",23.63,23.77,-0.92,-3.86,121900,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":192,"percent_change":859,"volume":889,"transactions":9,"vwap":888},"2026-06-04",23.85,23.99,23.811,23.84,86400,{"date":891,"open":864,"high":892,"low":893,"close":894,"change":835,"percent_change":279,"volume":895,"transactions":9,"vwap":894},"2026-06-03",24.2,23.78,23.9,158000,{"date":897,"open":723,"high":898,"low":368,"close":899,"change":192,"percent_change":859,"volume":900,"transactions":9,"vwap":899},"2026-06-02",23.94,23.86,225500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":811,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-01",24.08,24.32,23.72,23.92,-2.29,262588,{"date":910,"open":911,"high":912,"low":904,"close":912,"change":742,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-29",24.4,24.48,-0.81,112488,{"date":916,"open":917,"high":918,"low":912,"close":919,"change":167,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-28",24.56,24.72,24.68,0.49,123888,{"date":923,"open":917,"high":918,"low":917,"close":917,"change":924,"percent_change":924,"volume":925,"transactions":9,"vwap":917},"2026-05-27",0,123838,{"date":927,"open":912,"high":928,"low":912,"close":917,"change":929,"percent_change":72,"volume":930,"transactions":9,"vwap":917},"2026-05-26",24.64,0.08,116088,{"date":932,"open":904,"high":917,"low":933,"close":912,"change":342,"percent_change":750,"volume":934,"transactions":9,"vwap":912},"2026-05-22",24.304,94125,{"date":936,"open":917,"high":918,"low":912,"close":917,"change":848,"percent_change":725,"volume":937,"transactions":9,"vwap":917},"2026-05-21",78325,{"date":939,"open":911,"high":928,"low":911,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-20",24.6,0.24,0.99,64000,{"date":945,"open":946,"high":911,"low":947,"close":948,"change":481,"percent_change":315,"volume":949,"transactions":9,"vwap":948},"2026-05-19",24.24,24.16,24.36,96625,{"date":951,"open":918,"high":952,"low":912,"close":912,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":912},"2026-05-18",24.8,-0.4,-1.61,86025,{"date":957,"open":958,"high":958,"low":952,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-15",25.36,24.88,-1.04,-4.01,119675,{"date":964,"open":965,"high":966,"low":967,"close":965,"change":924,"percent_change":924,"volume":968,"transactions":9,"vwap":965},"2026-05-14",25.92,26,25.84,77450,{"date":970,"open":971,"high":966,"low":972,"close":965,"change":852,"percent_change":973,"volume":974,"transactions":9,"vwap":965},"2026-05-13",25.68,25.6,1.25,118875,{"date":976,"open":971,"high":967,"low":977,"close":972,"change":571,"percent_change":439,"volume":978,"transactions":9,"vwap":972},"2026-05-12",25.44,84175,{"date":980,"open":972,"high":965,"low":972,"close":967,"change":167,"percent_change":981,"volume":982,"transactions":9,"vwap":967},"2026-05-11",0.47,113963,{"date":984,"open":971,"high":967,"low":971,"close":985,"change":649,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-08",25.72,-1.08,58613,{"date":989,"open":967,"high":990,"low":967,"close":966,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":966},"2026-05-07",26.08,0.4,1.56,112275,{"date":995,"open":996,"high":997,"low":996,"close":972,"change":297,"percent_change":759,"volume":998,"transactions":9,"vwap":972},"2026-05-06",25.28,25.76,103588,{"date":1000,"open":1001,"high":971,"low":958,"close":977,"change":924,"percent_change":924,"volume":868,"transactions":9,"vwap":977},"2026-05-05",25.52,{"date":1003,"open":958,"high":1001,"low":996,"close":977,"change":929,"percent_change":852,"volume":1004,"transactions":9,"vwap":977},"2026-05-04",131375,{"date":1006,"open":1007,"high":977,"low":1007,"close":958,"change":342,"percent_change":1008,"volume":1009,"transactions":9,"vwap":958},"2026-05-01",25.040001,-0.31,79750,{"date":1011,"open":1007,"high":972,"low":952,"close":977,"change":852,"percent_change":1012,"volume":1013,"transactions":9,"vwap":977},"2026-04-30",1.27,139375,{"date":1015,"open":1016,"high":996,"low":1017,"close":1018,"change":342,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-29",25.2,24.96,25.12,-0.32,77338,{"date":1022,"open":1016,"high":1001,"low":1016,"close":1016,"change":571,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1016},"2026-04-28",-0.94,68450,{"date":1026,"open":958,"high":972,"low":1007,"close":977,"change":725,"percent_change":1027,"volume":1028,"transactions":9,"vwap":977},"2026-04-27",-0.62,107938,{"date":1030,"open":972,"high":965,"low":977,"close":972,"change":1019,"percent_change":1031,"volume":1032,"transactions":9,"vwap":972},"2026-04-24",-1.23,91513,{"date":1034,"open":1035,"high":1036,"low":967,"close":965,"change":867,"percent_change":1037,"volume":1038,"transactions":9,"vwap":965},"2026-04-23",26.32,26.48,-2.56,132050,{"date":1040,"open":1041,"high":1042,"low":1036,"close":1043,"change":241,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-22",26.56,26.8,26.6,0.76,84363,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":571,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-21",26.64,26.76,26.4,-0.9,75275,{"date":1054,"open":1055,"high":1042,"low":1041,"close":1048,"change":342,"percent_change":594,"volume":1056,"transactions":9,"vwap":1048},"2026-04-20",26.72,69625,{"date":1058,"open":1055,"high":1059,"low":1055,"close":1055,"change":1019,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1055},"2026-04-17",26.88,-1.18,91013,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":924,"percent_change":924,"volume":1067,"transactions":9,"vwap":1066},"2026-04-16",27.12,26.96,27.040001,79725,{"date":1069,"open":1059,"high":1070,"low":1059,"close":1066,"change":297,"percent_change":27,"volume":1071,"transactions":9,"vwap":1066},"2026-04-15",27.2,91575,{"date":1073,"open":1036,"high":1065,"low":1036,"close":1059,"change":852,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1059},"2026-04-14",1.2,95263,{"date":1077,"open":1078,"high":1048,"low":1079,"close":1041,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1041},"2026-04-13",26.16,26.12,0.44,1.68,108150,{"date":1084,"open":966,"high":1085,"low":967,"close":1079,"change":953,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1079},"2026-04-10",26.36,-1.51,125025,{"date":1089,"open":1035,"high":1090,"low":1078,"close":1091,"change":929,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-09",26.712,26.52,0.3,92625,{"date":1095,"open":1070,"high":1096,"low":1035,"close":1097,"change":725,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-08",27.28,26.44,-0.6,93250,{"date":1101,"open":1041,"high":1048,"low":1035,"close":1043,"change":649,"percent_change":960,"volume":1102,"transactions":9,"vwap":1043},"2026-04-07",141338,{"date":1104,"open":1096,"high":1105,"low":1050,"close":1059,"change":953,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1059},"2026-04-06",27.52,-1.47,176013,{"date":1109,"open":1096,"high":1110,"low":1064,"close":1096,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1096},"2026-04-02",27.64,-0.88,-3.12,115888,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":991,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-01",28,28.24,27.92,28.16,1.44,119600,{"date":1123,"open":1124,"high":1118,"low":1124,"close":1125,"change":658,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-31",27.36,27.76,2.06,152075,{"date":1129,"open":1130,"high":1125,"low":1064,"close":1070,"change":499,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1070},"2026-03-30",27.68,-1.59,215338,{"date":1134,"open":1117,"high":1117,"low":1135,"close":1110,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1110},"2026-03-27",27.44,-1.136,-3.95,165375,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-26",29.12,29.28,28.72,28.776,-0.584,-1.99,120963,{"date":1149,"open":1150,"high":1151,"low":1142,"close":1152,"change":297,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-25",29.44,29.76,29.36,0.55,141063,{"date":1156,"open":1157,"high":1150,"low":1157,"close":1158,"change":342,"percent_change":688,"volume":1159,"transactions":9,"vwap":1158},"2026-03-24",28.96,29.2,100463,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1142,"change":941,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1142},"2026-03-23",29.040001,29.68,0.83,231713,{"date":1167,"open":1152,"high":1150,"low":1157,"close":1162,"change":1111,"percent_change":81,"volume":1168,"transactions":9,"vwap":1162},"2026-03-20",203225,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":767,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-19",30.4,29.84,29.92,-2.6,200525,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-18",31.2,31.44,30.64,30.72,-0.48,-1.54,120475,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1178,"change":929,"percent_change":733,"volume":1190,"transactions":9,"vwap":1178},"2026-03-17",31.12,31.28,30.92,86275,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1187,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1187},"2026-03-16",30.88,31.592,0.48,1.57,145438,{"date":1199,"open":1187,"high":1178,"low":1200,"close":1180,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1180},"2026-03-13",30.56,-0.96,-3.04,158213,{"date":1205,"open":1206,"high":1206,"low":1179,"close":1207,"change":953,"percent_change":59,"volume":1208,"transactions":9,"vwap":1207},"2026-03-12",32,31.6,128775,{"date":1210,"open":1211,"high":1212,"low":1179,"close":1206,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1206},"2026-03-11",31.52,32.16,0.64,2.04,117000,{"date":1217,"open":1218,"high":1219,"low":1188,"close":1218,"change":924,"percent_change":924,"volume":1220,"transactions":9,"vwap":1218},"2026-03-10",31.36,31.76,112925,{"date":1222,"open":1180,"high":1223,"low":1173,"close":1218,"change":297,"percent_change":842,"volume":1224,"transactions":9,"vwap":1218},"2026-03-09",31.72,215750,{"date":1226,"open":1188,"high":1227,"low":1228,"close":1178,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1178},"2026-03-06",31.56,31.040001,-1.12,-3.47,188125,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":835,"percent_change":167,"volume":1238,"transactions":9,"vwap":1237},"2026-03-05",32.080002,32.4,31.92,32.32,175188,{"date":1240,"open":1241,"high":1242,"low":1219,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-04",31.84,32.56,32.28,0.68,2.15,159375,{"date":1248,"open":1236,"high":1236,"low":1218,"close":1207,"change":767,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1207},"2026-03-03",-2.47,175050,{"date":1252,"open":1188,"high":1235,"low":1178,"close":1235,"change":941,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1235},"2026-03-02",0.75,150400,{"date":1256,"open":1212,"high":1235,"low":1241,"close":1212,"change":1229,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1212},"2026-02-27",-3.37,150263,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1019,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-26",33.6,33.040001,33.28,-0.95,130750,{"date":1267,"open":1263,"high":1268,"low":1263,"close":1261,"change":991,"percent_change":1074,"volume":1269,"transactions":9,"vwap":1261},"2026-02-25",33.76,137275,{"date":1271,"open":1272,"high":1273,"low":1212,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-24",32.24,33.2,0.72,2.22,349138,{"date":1278,"open":1263,"high":1279,"low":1219,"close":1280,"change":1229,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-23",33.36,32.48,-3.33,343200,{"date":1284,"open":1263,"high":1285,"low":1262,"close":1261,"change":611,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1261},"2026-02-20",33.68,-2.1,198200,{"date":1289,"open":1290,"high":1291,"low":1268,"close":1292,"change":1293,"percent_change":306,"volume":1294,"transactions":9,"vwap":1292},"2026-02-19",34.080002,34.48,34.32,0.064,275813,{"date":1296,"open":1292,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":145,"volume":1301,"transactions":9,"vwap":1299},"2026-02-18",34.8,34.12,34.256,-0.064,126000,{"date":1303,"open":1304,"high":1304,"low":1273,"close":1292,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1292},"2026-02-17",34.72,-0.64,-1.83,308963,{"date":1309,"open":1304,"high":1310,"low":1292,"close":1311,"change":767,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-13",35.4,34.96,-2.24,215138,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":767,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-12",36.64,36.88,35.44,35.76,-2.19,239775,{"date":1323,"open":1324,"high":1316,"low":1325,"close":1326,"change":579,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-11",36.32,36.16,36.56,0.77,178638,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":579,"percent_change":1335,"volume":1220,"transactions":9,"vwap":1334},"2026-02-10",36.080002,36.4,36.040001,36.28,0.78,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-09",35.12,36.24,34.88,36,0.96,2.74,181863,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":941,"percent_change":140,"volume":1351,"transactions":9,"vwap":1350},"2026-02-06",34.16,35.36,34,35.040001,416750,{"date":1353,"open":1350,"high":1354,"low":1355,"close":1297,"change":1111,"percent_change":1249,"volume":1356,"transactions":9,"vwap":1297},"2026-02-05",35.272,34.24,352738,{"date":1358,"open":1359,"high":1360,"low":1318,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-04",37.6,37.84,35.68,-1.92,-5.11,338000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1359,"change":924,"percent_change":924,"volume":1370,"transactions":9,"vwap":1359},"2026-02-03",37.92,38.224,36.728,258988,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1359,"change":1201,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1359},"2026-02-02",37.68,38.32,36.8,-2.49,276425,{"date":1379,"open":1359,"high":1380,"low":1381,"close":1382,"change":941,"percent_change":759,"volume":1383,"transactions":9,"vwap":1382},"2026-01-30",39.2,37.52,38.56,320938,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1374,"change":1111,"percent_change":1312,"volume":1389,"transactions":9,"vwap":1374},"2026-01-29",39.76,39.92,38.16,306538,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1380,"change":1195,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1380},"2026-01-28",39.040001,39.44,38.88,1.24,201975,{"date":1398,"open":1394,"high":1399,"low":1400,"close":1400,"change":342,"percent_change":632,"volume":1401,"transactions":9,"vwap":1400},"2026-01-27",39.16,38.72,200688,{"date":1403,"open":1392,"high":1404,"low":1405,"close":1405,"change":953,"percent_change":250,"volume":1406,"transactions":9,"vwap":1405},"2026-01-26",39.28,38.8,307300,{"date":1408,"open":1380,"high":1409,"low":1410,"close":1380,"change":960,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1380},"2026-01-23",39.36,39.12,-2.58,186875,{"date":1414,"open":1386,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-22",40.32,39.6,40.24,0.8,2.03,232900,{"date":1422,"open":1374,"high":1423,"low":1388,"close":1393,"change":1074,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1393},"2026-01-21",40.16,3.14,383750,{"date":1427,"open":1386,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-20",39.84,38.080002,38.24,-2.48,-6.09,411150,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-16",41.040001,41.44,40.4,40.72,-1.2,-2.86,462725,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":924,"percent_change":924,"volume":1449,"transactions":9,"vwap":1448},"2026-01-15",42.16,42.48,41.84,41.92,281450,{"date":1451,"open":1445,"high":1445,"low":1452,"close":1448,"change":571,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1448},"2026-01-14",41.52,-0.57,200813,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1445,"change":725,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1445},"2026-01-13",42.32,42.4,42,-0.38,149663,{"date":1463,"open":1464,"high":1446,"low":1465,"close":1457,"change":1418,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1457},"2026-01-12",41.28,40.96,1.93,207613,{"date":1469,"open":1470,"high":1471,"low":1423,"close":1452,"change":571,"percent_change":1453,"volume":1472,"transactions":9,"vwap":1452},"2026-01-09",40.8,41.88,276588,{"date":1474,"open":1475,"high":1448,"low":1470,"close":1476,"change":852,"percent_change":1327,"volume":1477,"transactions":9,"vwap":1476},"2026-01-08",41.12,41.76,244325,{"date":1479,"open":1448,"high":1457,"low":1480,"close":1437,"change":342,"percent_change":145,"volume":1481,"transactions":9,"vwap":1437},"2026-01-07",41.4,244575,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1452,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1452},"2026-01-06",43.36,41.2,-2.08,-4.77,321588,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-01-05",42.88,44.080002,42.672,43.6,1.84,4.41,278400,{"date":1499,"open":1500,"high":1492,"low":1452,"close":1476,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1476},"2026-01-02",43.92,-2.64,-5.95,478588,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1508,"change":811,"percent_change":59,"volume":1509,"transactions":9,"vwap":1508},"2025-12-31",44.96,45.12,44.4,275400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1506,"change":811,"percent_change":1031,"volume":1515,"transactions":9,"vwap":1506},"2025-12-30",45.76,45.8,44.92,369938,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-29",47.040001,45.52,-2.16,-4.53,478250,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":1431,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-26",48.96,49.28,47.68,-4.94,475413,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":941,"percent_change":1195,"volume":1536,"transactions":9,"vwap":1535},"2025-12-24",50.24,50.32,49.52,50.16,190350,{"date":1538,"open":1539,"high":1535,"low":1540,"close":1541,"change":725,"percent_change":1019,"volume":1542,"transactions":9,"vwap":1541},"2025-12-23",50.080002,49.84,49.92,222925,{"date":1544,"open":1545,"high":1532,"low":1541,"close":1539,"change":1195,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1539},"2025-12-22",50,0.97,184450,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1550,"change":1229,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1550},"2025-12-19",49.6,49.68,49.040001,-2.21,264350,{"date":1556,"open":1539,"high":1557,"low":1558,"close":1559,"change":1074,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-18",51.040001,49.984,50.72,2.42,320450,{"date":1563,"open":1532,"high":1533,"low":1564,"close":1534,"change":1305,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1534},"2025-12-17",49.44,-1.28,232963,{"date":1568,"open":1564,"high":1532,"low":1569,"close":1535,"change":1213,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1535},"2025-12-16",49.12,1.29,215100,{"date":1573,"open":1574,"high":1550,"low":1574,"close":1534,"change":1213,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1534},"2025-12-15",49.2,1.31,226663,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":571,"percent_change":315,"volume":1583,"transactions":9,"vwap":1582},"2025-12-12",48.16,49.096001,47.52,48.88,302275,{"date":1585,"open":1564,"high":1550,"low":1586,"close":1569,"change":953,"percent_change":913,"volume":1587,"transactions":9,"vwap":1569},"2025-12-11",48.52,278138,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1534,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1534},"2025-12-10",48.72,49.76,48.128,0.88,1.81,266500,{"date":1597,"open":1598,"high":1569,"low":1581,"close":1599,"change":1213,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-09",47.76,48.64,1.33,143413,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1305,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-08",48.56,47.616,48,-1.32,445938,{"date":1610,"open":1590,"high":1611,"low":1579,"close":1599,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1599},"2025-12-05",48.8,-1.36,-2.72,507538,{"date":1616,"open":1534,"high":1545,"low":1564,"close":1545,"change":1274,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1545},"2025-12-04",1.46,211400,{"date":1620,"open":1611,"high":1621,"low":1599,"close":1526,"change":1342,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1526},"2025-12-03",49.424,1.99,194138,{"date":1625,"open":1626,"high":1627,"low":1581,"close":1628,"change":924,"percent_change":924,"volume":1629,"transactions":9,"vwap":1628},"2025-12-02",48.4,48.792,48.32,243325,{"date":1631,"open":1598,"high":1626,"low":1598,"close":1628,"change":941,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1628},"2025-12-01",0.5,185050,{"date":1635,"open":1636,"high":1579,"low":1637,"close":1638,"change":1111,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-28",47.92,47.84,48.080002,-1.8,150013,{"date":1642,"open":1582,"high":1569,"low":1599,"close":1525,"change":852,"percent_change":789,"volume":1643,"transactions":9,"vwap":1525},"2025-11-26",235700,{"date":1645,"open":1628,"high":1590,"low":1527,"close":1599,"change":852,"percent_change":789,"volume":1646,"transactions":9,"vwap":1599},"2025-11-25",211713,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1628,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1628},"2025-11-24",47.12,48.536,2.08,4.5,368050,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1520,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-21",47.36,47.704,45.28,46.24,-4.46,440788,{"date":1663,"open":1534,"high":1664,"low":1628,"close":1626,"change":811,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1626},"2025-11-20",50.4,-1.14,423000,{"date":1668,"open":1525,"high":1564,"low":1669,"close":1525,"change":991,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1525},"2025-11-19",48.48,0.82,224613,{"date":1673,"open":1611,"high":1574,"low":1637,"close":1604,"change":611,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1604},"2025-11-18",-1.46,297788,{"date":1677,"open":1579,"high":1540,"low":1579,"close":1526,"change":941,"percent_change":920,"volume":1678,"transactions":9,"vwap":1526},"2025-11-17",444938,{"date":1680,"open":1626,"high":1681,"low":1628,"close":1552,"change":1520,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1552},"2025-11-14",50.44,-4.22,699488,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-13",54.56,54.64,50.88,51.2,-4,-7.25,881400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":767,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-11-12",56.16,56.24,54.88,55.2,-1.43,395013,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":924,"percent_change":924,"volume":1706,"transactions":9,"vwap":1704},"2025-11-11",55.68,56,55.12,261000,{"date":1708,"open":1709,"high":1695,"low":1698,"close":1704,"change":1418,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1704},"2025-11-10",55.6,1.45,402025,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1698,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1698},"2025-11-07",57.6,57.76,54.72,-4.96,-8.24,896088,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-11-06",61.84,62.32,58.88,60.16,-1.52,-2.46,656100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-11-05",60.8,61.92,59.68,61.68,1.52,2.53,508000,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1725,"change":1362,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1725},"2025-11-04",61.040001,61.608,60,-3.09,453625,{"date":1746,"open":1740,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-03",62.16,60.96,62.080002,1.04,1.7,339738,{"date":1754,"open":1740,"high":1755,"low":1731,"close":1740,"change":1565,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1740},"2025-10-31",61.2,-2.05,482575,{"date":1759,"open":1760,"high":1761,"low":1722,"close":1723,"change":571,"percent_change":1460,"volume":1762,"transactions":9,"vwap":1723},"2025-10-30",62.24,62.64,548713,{"date":1764,"open":1765,"high":1761,"low":1747,"close":1765,"change":941,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-10-29",62.56,0.39,293163,{"date":1769,"open":1747,"high":1770,"low":1732,"close":1723,"change":991,"percent_change":222,"volume":1771,"transactions":9,"vwap":1723},"2025-10-28",62.48,268525,{"date":1773,"open":1740,"high":1747,"low":1774,"close":1732,"change":88,"percent_change":1495,"volume":1775,"transactions":9,"vwap":1732},"2025-10-27",60.912,348463,{"date":1777,"open":1778,"high":1722,"low":1779,"close":1731,"change":1613,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1731},"2025-10-24",61.76,59.92,-4.28,438700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-23",59.64,63.6,58.728,63.52,2.24,3.66,679250,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":725,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-10-22",61.44,61.52,60.080002,61.28,-0.26,465813,{"date":1800,"open":1801,"high":1778,"low":1755,"close":1793,"change":725,"percent_change":1797,"volume":1802,"transactions":9,"vwap":1793},"2025-10-21",61.6,254075,{"date":1804,"open":1805,"high":1801,"low":1740,"close":1801,"change":1274,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1801},"2025-10-20",61.12,1.18,284288,{"date":1809,"open":1810,"high":1805,"low":1811,"close":1812,"change":1565,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-17",60.32,60.24,60.88,-2.06,338088,{"date":1816,"open":1770,"high":1817,"low":1734,"close":1747,"change":725,"percent_change":1797,"volume":1818,"transactions":9,"vwap":1747},"2025-10-16",62.72,445738,{"date":1820,"open":1747,"high":1765,"low":1801,"close":1723,"change":1195,"percent_change":1335,"volume":1821,"transactions":9,"vwap":1723},"2025-10-15",320288,{"date":1823,"open":1793,"high":1749,"low":1824,"close":1722,"change":571,"percent_change":111,"volume":1825,"transactions":9,"vwap":1722},"2025-10-14",60.64,258175,{"date":1827,"open":1755,"high":1747,"low":1828,"close":1749,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1749},"2025-10-13",60.952,2.32,3.88,324938,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-10",64.96,65.28,59.52,59.76,-6.64,-10,1053688,{"date":1842,"open":1843,"high":24,"low":1844,"close":1845,"change":1195,"percent_change":150,"volume":1846,"transactions":9,"vwap":1845},"2025-10-09",65.6,64.92,66.4,474225,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1418,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-10-08",65.44,66.16,64.16,65.92,1.23,380038,{"date":1856,"open":1852,"high":1857,"low":1834,"close":1858,"change":1229,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-07",66.296,65.12,-1.69,342813,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1864,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1864},"2025-10-06",65.56,66.24,65.040001,1.36,2.1,343550,{"date":1870,"open":1871,"high":1872,"low":1778,"close":1873,"change":1202,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-03",67.44,67.76,64.88,-4.48,1211288,{"date":1877,"open":1878,"high":1878,"low":1872,"close":1879,"change":1726,"percent_change":1320,"volume":1880,"transactions":9,"vwap":1879},"2025-10-02",70.080002,67.92,690613,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-10-01",68,69.52,67.776,69.44,1.6,2.36,286538,{"date":1891,"open":1892,"high":1883,"low":1893,"close":1894,"change":297,"percent_change":941,"volume":1895,"transactions":9,"vwap":1894},"2025-09-30",67.68,66.92,67.84,291588,{"date":1897,"open":1872,"high":1898,"low":1871,"close":1892,"change":852,"percent_change":1195,"volume":1899,"transactions":9,"vwap":1892},"2025-09-29",68.16,334813,{"date":1901,"open":1902,"high":1871,"low":1903,"close":1904,"change":342,"percent_change":481,"volume":1905,"transactions":9,"vwap":1904},"2025-09-26",66.72,65.52,67.36,347550,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1871,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1871},"2025-09-25",68.48,66.6,-1.44,-2.09,536363,{"date":1914,"open":1871,"high":1915,"low":1871,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-09-24",68.88,1.92,2.87,215763,{"date":1920,"open":1898,"high":1921,"low":1902,"close":1922,"change":611,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-23",68.24,66.96,-1.06,342625,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1892,"change":1342,"percent_change":1120,"volume":1930,"transactions":9,"vwap":1892},"2025-09-22",67.28,68.208,67.040001,306688,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1902,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1902},"2025-09-19",66.56,66.8,66.512,-1.6,-2.34,298250,{"date":1940,"open":1941,"high":1908,"low":1898,"close":1942,"change":297,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-18",68.4,68.32,0.23,456313,{"date":1946,"open":1892,"high":1921,"low":1904,"close":1898,"change":852,"percent_change":981,"volume":1947,"transactions":9,"vwap":1898},"2025-09-17",226263,{"date":1949,"open":1950,"high":1894,"low":1951,"close":1894,"change":1593,"percent_change":1575,"volume":1952,"transactions":9,"vwap":1894},"2025-09-16",67.2,67.12,140150,{"date":1954,"open":1950,"high":1871,"low":1955,"close":1922,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1922},"2025-09-15",66.32,1.28,1.95,231775,{"date":1960,"open":1903,"high":1961,"low":1849,"close":1961,"change":1910,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-09-12",65.68,-2.15,318525,{"date":1965,"open":1966,"high":1951,"low":1967,"close":1951,"change":1495,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1951},"2025-09-11",65.76,65.392,2.82,364013,{"date":1971,"open":1849,"high":1864,"low":1972,"close":1835,"change":991,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1835},"2025-09-10",64.8,0.62,185025,{"date":1976,"open":1972,"high":1977,"low":1851,"close":1873,"change":1195,"percent_change":1253,"volume":1978,"transactions":9,"vwap":1873},"2025-09-09",65.2,145775,{"date":1980,"open":1903,"high":1852,"low":1981,"close":1982,"change":1305,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-08",64.080002,64.4,-0.98,220213,{"date":1986,"open":1858,"high":1835,"low":1873,"close":1865,"change":1565,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1865},"2025-09-05",-1.93,190750,{"date":1990,"open":1843,"high":1845,"low":1991,"close":1955,"change":1956,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1955},"2025-09-04",64.76,1.97,225413,{"date":1995,"open":1858,"high":1996,"low":1997,"close":1865,"change":88,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1865},"2025-09-03",66,64,1.75,133463,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1910,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-09-02",64.24,64.48,63.32,63.92,-2.2,237425,{"date":2009,"open":1879,"high":1879,"low":2010,"close":2011,"change":1690,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-08-29",64.568,65.36,-5.77,250213,{"date":2015,"open":1884,"high":2016,"low":2017,"close":2018,"change":297,"percent_change":1943,"volume":2019,"transactions":9,"vwap":2018},"2025-08-28",69.6,68.488,69.36,213838,{"date":2021,"open":2018,"high":1886,"low":2022,"close":2023,"change":297,"percent_change":1943,"volume":2024,"transactions":9,"vwap":2023},"2025-08-27",69.040001,69.2,107875,{"date":2026,"open":1941,"high":2022,"low":2027,"close":2022,"change":1274,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2022},"2025-08-26",68.344,1.05,80925,{"date":2031,"open":1871,"high":2032,"low":2033,"close":1942,"change":1274,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1942},"2025-08-25",68.64,66.648,1.07,107188,{"date":2037,"open":2005,"high":1892,"low":1787,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-08-22",67.6,2.16,3.3,193850,{"date":2043,"open":2044,"high":2045,"low":1873,"close":1849,"change":767,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1849},"2025-08-21",65.84,66.464,-1.21,153288,{"date":2049,"open":1904,"high":2050,"low":2051,"close":1864,"change":1201,"percent_change":1699,"volume":2052,"transactions":9,"vwap":1864},"2025-08-20",67.52,64.2,140750,{"date":2054,"open":1921,"high":2055,"low":2056,"close":1950,"change":1111,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1950},"2025-08-19",68.72,66.88,-1.29,129613,{"date":2060,"open":2056,"high":1898,"low":1934,"close":2061,"change":1213,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-18",68.080002,0.95,126863,{"date":2065,"open":1871,"high":2066,"low":1864,"close":1871,"change":1936,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1871},"2025-08-15",67.512,-2.32,125050,{"date":2070,"open":1908,"high":2071,"low":2072,"close":2022,"change":852,"percent_change":981,"volume":2073,"transactions":9,"vwap":2022},"2025-08-14",69.12,67.952,127350,{"date":2075,"open":2076,"high":2071,"low":2077,"close":2055,"change":929,"percent_change":167,"volume":2078,"transactions":9,"vwap":2055},"2025-08-13",68.8,68.56,94213,{"date":2080,"open":2032,"high":2055,"low":1892,"close":2032,"change":852,"percent_change":981,"volume":2081,"transactions":9,"vwap":2032},"2025-08-12",82775,{"date":2083,"open":2038,"high":2055,"low":2038,"close":1942,"change":1120,"percent_change":1245,"volume":2084,"transactions":9,"vwap":1942},"2025-08-11",110475,{"date":2086,"open":1929,"high":1950,"low":1934,"close":2056,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2056},"2025-08-08",-2.04,-2.96,143775,{"date":2091,"open":2055,"high":2092,"low":2032,"close":2093,"change":1080,"percent_change":1213,"volume":2094,"transactions":9,"vwap":2093},"2025-08-07",68.96,68.92,213100,{"date":2096,"open":1871,"high":2097,"low":2098,"close":1908,"change":1750,"percent_change":387,"volume":2099,"transactions":9,"vwap":1908},"2025-08-06",68.672,67.408,83475,{"date":2101,"open":2102,"high":1872,"low":1934,"close":1871,"change":929,"percent_change":167,"volume":2103,"transactions":9,"vwap":1871},"2025-08-05",67.4,96100,{"date":2105,"open":1871,"high":1892,"low":2106,"close":1904,"change":1342,"percent_change":1710,"volume":2107,"transactions":9,"vwap":1904},"2025-08-04",66.44,95575,{"date":2109,"open":2038,"high":2077,"low":1858,"close":1845,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1845},"2025-08-01",-3.92,-5.57,159825,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-07-31",72.72,72.96,69.32,70.32,-1.984,-2.74,362375,{"date":2123,"open":2115,"high":2116,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-07-30",71.12,72.304,-0.256,-0.35,148750,{"date":2130,"open":2116,"high":2131,"low":2132,"close":2133,"change":1019,"percent_change":499,"volume":2134,"transactions":9,"vwap":2133},"2025-07-29",73.040001,71.92,72.56,121913,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":941,"percent_change":72,"volume":2141,"transactions":9,"vwap":2140},"2025-07-28",72.64,73.2,71.36,72.88,145388,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2137,"change":297,"percent_change":432,"volume":2147,"transactions":9,"vwap":2137},"2025-07-25",70.8,74.56,70.48,180938,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-07-24",74.88,74.92,72,72.48,-5,-6.45,308100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":835,"percent_change":352,"volume":2163,"transactions":9,"vwap":2162},"2025-07-23",77.44,77.76,77.12,77.48,84675,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2159,"change":658,"percent_change":150,"volume":2163,"transactions":9,"vwap":2159},"2025-07-22",77.28,77.912,76.16,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":571,"percent_change":1008,"volume":2175,"transactions":9,"vwap":2174},"2025-07-21",77.6,77.984,76.8,76.88,117425,{"date":2177,"open":2178,"high":2179,"low":2174,"close":2161,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2161},"2025-07-18",77.36,77.52,-1.84,-2.33,153863,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":852,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-07-17",79.2,79.6,78.72,78.96,0.41,172113,{"date":2192,"open":2178,"high":2187,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-07-16",77.080002,78.64,1.76,2.29,60988,{"date":2199,"open":2200,"high":2200,"low":2174,"close":2174,"change":1305,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2174},"2025-07-15",78.24,-0.83,101650,{"date":2204,"open":2159,"high":2185,"low":2205,"close":2179,"change":991,"percent_change":587,"volume":2206,"transactions":9,"vwap":2179},"2025-07-14",76.76,71675,{"date":2208,"open":2209,"high":2161,"low":2210,"close":2161,"change":1305,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2161},"2025-07-11",75.28,74.24,-0.82,78313,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2160,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2160},"2025-07-10",74.72,77.88,3.84,5.19,76025,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1111,"percent_change":1060,"volume":2226,"transactions":9,"vwap":2225},"2025-07-09",74.96,75.192,73.68,73.92,69050,{"date":2228,"open":2215,"high":2229,"low":2230,"close":2231,"change":1213,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-08",75.84,74.248,74.8,0.86,50663,{"date":2235,"open":2145,"high":2236,"low":2237,"close":2238,"change":2110,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-07",75.376,73.6,74.16,-5.02,71413,{"date":2242,"open":2243,"high":2244,"low":2173,"close":2245,"change":2067,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-07-03",79.040001,79.12,78.080002,-2.89,58075,{"date":2249,"open":2185,"high":2250,"low":2174,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-07-02",80.48,80.4,3.2,4.15,60550,{"date":2256,"open":2159,"high":2245,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-07-01",75.44,77.2,-3.44,-4.27,86500,{"date":2263,"open":2264,"high":2264,"low":2250,"close":2265,"change":397,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-06-30",82.96,80.64,-2.42,110050,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":397,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-06-27",83.040001,83.36,80.88,82.64,-2.36,53875,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":297,"percent_change":306,"volume":2282,"transactions":9,"vwap":2281},"2025-06-26",84.4,85.52,84,84.64,84750,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1726,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-25",86.32,86.4,82.8,84.48,-1.77,33888,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":571,"percent_change":649,"volume":2296,"transactions":9,"vwap":2295},"2025-06-24",86.8,85.76,86,33588,{"date":2298,"open":2299,"high":2293,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-06-23",84.16,86.24,2,2.37,30388,{"date":2305,"open":2306,"high":2300,"low":2307,"close":2308,"change":1726,"percent_change":2289,"volume":2309,"transactions":9,"vwap":2308},"2025-06-20",85.28,82.28,84.24,23863,{"date":2311,"open":2299,"high":2312,"low":2313,"close":2294,"change":2039,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2294},"2025-06-18",86.56,83.2,2.58,10850,{"date":2317,"open":2318,"high":2295,"low":2287,"close":2319,"change":1501,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-06-17",85.68,83.6,-3.06,13288,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2300,"change":1418,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2300},"2025-06-16",88.72,85.36,0.94,17413,{"date":2329,"open":2330,"high":2279,"low":2308,"close":2331,"change":2180,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-06-13",84.8,85.44,-2.11,13575,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":571,"percent_change":688,"volume":2340,"transactions":9,"vwap":2339},"2025-06-12",87.44,87.76,87.040001,87.28,8413,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":297,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-06-11",87.68,88,87.2,87.52,0.18,8825,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":1120,"percent_change":1081,"volume":2354,"transactions":9,"vwap":2352},"2025-06-10",86.48,87.36,85.928,5588,{"date":2356,"open":2264,"high":2357,"low":2358,"close":2357,"change":1074,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-06-09",85.92,81.76,1.42,7925,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-06-06",84.96,85.84,84.28,84.72,-2.4,-2.75,7300,{"date":2371,"open":2372,"high":2373,"low":2293,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-06-05",89.12,89.792,87.12,-4.64,-5.06,9425,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2088,"volume":2384,"transactions":9,"vwap":2382},"2025-06-04",94.72,90.64,91.76,-2.8,5838,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":175,"percent_change":2034,"volume":2391,"transactions":9,"vwap":2390},"2025-06-03",94.8,96.080002,94.104,94.56,3850,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-06-02",94,94.4,91.784,93.56,-1.16,-1.22,6275,{"date":2402,"open":2395,"high":2380,"low":2403,"close":2380,"change":1418,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2380},"2025-05-30",93.68,0.85,4975,{"date":2407,"open":2408,"high":2395,"low":2408,"close":2409,"change":725,"percent_change":415,"volume":2410,"transactions":9,"vwap":2409},"2025-05-29",93.76,93.92,4475,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":929,"percent_change":232,"volume":2416,"transactions":9,"vwap":2415},"2025-05-28",96.96,93.28,94.080002,7813,{"date":2418,"open":2419,"high":2394,"low":2420,"close":2394,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2394},"2025-05-27",92.56,92.080002,3.64,4.03,3275,{"date":2425,"open":2426,"high":2427,"low":2343,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-05-23",90.56,91.92,90.36,-11.72,-11.48,6788,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2301,"percent_change":2301,"volume":2438,"transactions":9,"vwap":2437},"2025-05-22",99.44,104.48,99.2,102.080002,6850,{"date":2440,"open":2437,"high":2441,"low":2442,"close":2443,"change":2067,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-05-21",103.68,99.232,100.080002,-2.27,3838,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1750,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-20",102.48,104.36,101.68,102.4,1.03,4463,{"date":2455,"open":2456,"high":2457,"low":2436,"close":2458,"change":2067,"percent_change":1312,"volume":2459,"transactions":9,"vwap":2458},"2025-05-19",100.96,102.24,101.36,4663,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2441,"change":924,"percent_change":924,"volume":2464,"transactions":9,"vwap":2441},"2025-05-16",104.32,103.376,4325,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2441,"change":297,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2441},"2025-05-15",103.6,103.84,102.88,0.15,1613,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2474,"change":88,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-05-14",103.52,102.8,1.09,2313,{"date":2479,"open":2458,"high":2480,"low":2458,"close":2451,"change":1750,"percent_change":2452,"volume":2481,"transactions":9,"vwap":2451},"2025-05-13",102.84,3650,{"date":2483,"open":2484,"high":178,"low":2485,"close":2458,"change":1916,"percent_change":1466,"volume":2486,"transactions":9,"vwap":2458},"2025-05-12",102.32,100.6,2950,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2434,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2434},"2025-05-09",98,101.52,97.6,2.88,2.98,2463,{"date":2496,"open":2395,"high":2497,"low":2394,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-05-08",97.2,96.56,3.68,3.96,1463,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2505,"change":941,"percent_change":733,"volume":2507,"transactions":9,"vwap":2505},"2025-05-07",92.232,92.88,91.28,1250,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":1111,"percent_change":1023,"volume":2513,"transactions":9,"vwap":2511},"2025-05-06",92.168,92.64,91.64,713,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":1486,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-05-05",94.96,92.24,93.52,-2.18,2438,{"date":2522,"open":2523,"high":2524,"low":2396,"close":2524,"change":2217,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-05-02",93.36,95.6,4.18,1963,{"date":2528,"open":2427,"high":2529,"low":2530,"close":2382,"change":658,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2382},"2025-05-01",93.2,91.2,0.61,5950,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2530,"change":1486,"percent_change":715,"volume":2538,"transactions":9,"vwap":2530},"2025-04-30",91.040001,92.16,88.8,4238,{"date":2540,"open":2541,"high":2414,"low":2542,"close":2414,"change":1916,"percent_change":1867,"volume":2543,"transactions":9,"vwap":2414},"2025-04-29",92,90.4,3313,{"date":182,"open":2505,"high":2545,"low":2546,"close":2547,"change":1726,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},93.44,89.28,91.36,-1.64,2713]