[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QRFT":3,"homepage-market-summary":28,"stock-historical-QRFT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"QRFT","2026-07-21",{"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},"Qraft AI-Enhanced US Large Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},69.9454,"Irregular",{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},69.71,69.72,69.4801,69.7396,-0.0296,-0.04,3651.42902,70.51,57.747,3030.1959147563452,93.7,1801,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},44,3429,1251748.595207,24.46,"2025-02-05",[183,186,193,202,213,223,234,244,251,257,265,272,279,286,293,300,308,314,320,328,334,341,348,355,360,367,373,379,386,393,399,405,411,417,424,429,437,443,449,455,461,468,473,478,486,494,501,508,514,519,527,533,540,547,554,561,570,578,584,591,596,602,609,615,622,628,634,641,646,652,659,666,673,679,684,691,698,706,711,717,724,731,736,741,746,751,757,761,766,774,780,786,792,798,803,809,815,822,829,834,840,846,853,860,865,869,876,881,886,892,897,902,908,913,920,927,933,940,947,953,959,965,971,976,983,989,995,998,1003,1009,1015,1019,1024,1030,1035,1041,1045,1052,1058,1064,1070,1075,1079,1084,1090,1095,1099,1105,1110,1114,1118,1123,1130,1134,1140,1145,1150,1155,1162,1167,1172,1178,1182,1188,1192,1198,1205,1210,1218,1223,1229,1234,1238,1243,1250,1258,1264,1273,1280,1284,1290,1294,1298,1303,1309,1315,1320,1324,1328,1333,1338,1346,1353,1361,1367,1373,1378,1385,1392,1395,1401,1407,1413,1419,1423,1428,1431,1436,1443,1448,1454,1460,1463,1466,1471,1478,1483,1487,1492,1498,1504,1507,1512,1518,1524,1530,1535,1540,1545,1551,1557,1564,1572,1577,1581,1585,1590,1596,1600,1604,1609,1615,1621,1627,1632,1635,1640,1646,1652,1658,1665,1669,1674,1679,1685,1690,1696,1700,1705,1709,1716,1720,1727,1731,1736,1742,1748,1754,1760,1766,1772,1778,1783,1788,1792,1798,1803,1809,1815,1822,1828,1833,1840,1845,1851,1856,1860,1866,1870,1876,1882,1887,1893,1897,1902,1907,1913,1918,1924,1931,1937,1943,1948,1951,1957,1965,1971,1975,1981,1987,1992,1998,2003,2009,2014,2020,2027,2032,2037,2044,2052,2059,2066,2071,2078,2085,2091,2097,2102,2109,2115,2120,2127,2136,2144,2151,2158,2165,2170,2177,2182,2187,2193,2200,2208,2216,2221,2230,2237,2241,2246,2254,2261,2266,2273,2279,2283,2288,2293,2298,2303,2308,2315,2320,2324],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},67,69.5904,{"date":187,"open":17,"high":19,"low":17,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-07-20",-0.0157,-0.02,2304.40163,80,69.7268,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-07-17",69.73,69.7553,0.1064,0.15,2957.804121,32,69.7317,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-07-16",69.54,69.69,69.46,69.6489,-0.1111,-0.16,104255.1972,83,69.5963,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-07-15",69.7402,69.76,69.74,-0.052,-0.07,1170.273077,59,69.6631,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-07-14",69.79,69.84,69.75,69.812,0.057,0.08,1979.7656,40,69.7869,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-07-13",69.23,69.8,69.755,-0.299,-0.43,1029.724559,47,69.6734,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":44,"volume":250,"transactions":9,"vwap":247},"2026-07-10",69.85,70.054001,69.52,0.338,43000,{"date":252,"open":225,"high":225,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":9,"vwap":253},"2026-07-09",69.716,0.648,0.94,1500,{"date":258,"open":259,"high":260,"low":261,"close":260,"change":262,"percent_change":263,"volume":264,"transactions":9,"vwap":260},"2026-07-08",68.72,69.068001,68.43,0.136,0.2,1800,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":9,"vwap":268},"2026-07-07",68.51,68.932,-0.527,-0.76,1200,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":9,"vwap":275},"2026-07-06",69.019997,69.459,0.871,1.27,300,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":9,"vwap":282},"2026-07-02",68.37,68.588,-0.432,-0.63,400,{"date":287,"open":288,"high":289,"low":290,"close":274,"change":291,"percent_change":292,"volume":264,"transactions":9,"vwap":274},"2026-07-01",69.19,69.32,68.86,-0.622,-0.89,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":9,"vwap":296},"2026-06-30",69.28,69.642,0.717,1.04,1600,{"date":301,"open":302,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":9,"vwap":303},"2026-06-29",68.38,68.925,68.29,1.024,1.51,800,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":284,"volume":313,"transactions":9,"vwap":311},"2026-06-26",68.28,67.901,-0.429,6300,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":88,"percent_change":319,"volume":271,"transactions":9,"vwap":318},"2026-06-25",68.35,68.46,68.33,0.32,{"date":321,"open":322,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":9,"vwap":324},"2026-06-24",68.39,68.68,68.11,-0.322,-0.47,2900,{"date":329,"open":330,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":278,"transactions":9,"vwap":331},"2026-06-23",68.6,68.432,-1.295,-1.86,{"date":335,"open":336,"high":336,"low":17,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":9,"vwap":337},"2026-06-22",69.95,69.727,-0.061,-0.09,1400,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":9,"vwap":344},"2026-06-18",69.78,69.788,1.009,1.47,600,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":9,"vwap":351},"2026-06-17",69.66,68.779,-0.628,-0.9,2800,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":284,"volume":359,"transactions":9,"vwap":357},"2026-06-16",69.407,-0.442,100,{"date":361,"open":217,"high":362,"low":217,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":9,"vwap":363},"2026-06-15",69.96,69.849,1.213,1.77,700,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":44,"volume":372,"transactions":9,"vwap":370},"2026-06-12",68.66,68.636,0.326,900,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":347,"transactions":9,"vwap":376},"2026-06-11",67.71,68.31,1.503,2.25,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":9,"vwap":382},"2026-06-10",67.39,66.807,-1.079,-1.59,500,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":175,"transactions":9,"vwap":389},"2026-06-09",67.36,67.886,67.33,-0.465,-0.68,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":372,"transactions":9,"vwap":396},"2026-06-08",68.77,68.351,0.389,0.57,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":278,"transactions":9,"vwap":402},"2026-06-05",68.74,67.962,-2.325,-3.31,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":230,"volume":175,"transactions":9,"vwap":409},"2026-06-04",69.6,70.45,70.287,0.058,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":9,"vwap":413},"2026-06-03",70.229,-0.238,-0.34,200,{"date":418,"open":419,"high":23,"low":408,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":9,"vwap":420},"2026-06-02",70.46,70.467,0.546,0.78,1100,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":209,"volume":423,"transactions":9,"vwap":427},"2026-06-01",69.83,69.921,-0.115,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":9,"vwap":433},"2026-05-29",70.36,69.905,70.036003,-0.104,-0.15,1300,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":327,"transactions":9,"vwap":440},"2026-05-28",69.67,70.14,0.303,0.43,{"date":444,"open":426,"high":246,"low":195,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":9,"vwap":445},"2026-05-27",69.837,0.009,0.01,1900,{"date":450,"open":227,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":423,"transactions":9,"vwap":451},"2026-05-26",69.828,69.705,0.645,0.93,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":158,"volume":436,"transactions":9,"vwap":459},"2026-05-22",69.29,69.36,69.183,0.379,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":366,"transactions":9,"vwap":464},"2026-05-21",68.67,68.804,68.44,0.133,0.19,{"date":469,"open":304,"high":470,"low":304,"close":470,"change":471,"percent_change":472,"volume":385,"transactions":9,"vwap":470},"2026-05-20",68.671,0.875,1.29,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":240,"percent_change":284,"volume":340,"transactions":9,"vwap":477},"2026-05-19",67.6,68.21,67.796,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":482},"2026-05-18",68.48,68.099998,68.226,-0.304,-0.44,1700,{"date":487,"open":488,"high":395,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":490},"2026-05-15",68.685,68.47,68.53,-1.113,-1.6,4200,{"date":495,"open":496,"high":195,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":497},"2026-05-14",69.13,69.643,0.516,0.75,9700,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":372,"transactions":9,"vwap":505},"2026-05-13",68.495,69.255,69.127,0.627,0.92,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":307,"transactions":9,"vwap":511},"2026-05-12",68.265,68.5,-0.085,-0.12,{"date":515,"open":490,"high":516,"low":511,"close":516,"change":517,"percent_change":518,"volume":299,"transactions":9,"vwap":516},"2026-05-11",68.585,0.37,0.54,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":522},"2026-05-08",67.88,68.215,67.79,0.617,0.91,2000,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":385,"transactions":9,"vwap":530},"2026-05-07",67.77,67.598,-0.162,-0.24,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":539,"volume":347,"transactions":9,"vwap":536},"2026-05-06",67.57,67.76,67.52,1.063,1.59,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":298,"volume":307,"transactions":9,"vwap":545},"2026-05-05",66.71,66.74,66.671,66.697,0.686,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":526,"transactions":9,"vwap":551},"2026-05-04",66.42,65.92,66.011002,-0.369,-0.56,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":263,"volume":560,"transactions":9,"vwap":558},"2026-05-01",66.41,66.48,66.38,0.131,6200,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-04-30",65.76,66.4,65.69,66.249,0.819,1.25,2400,{"date":571,"open":572,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":573},"2026-04-29",65.24,65.43,65.13,0.062,0.09,4100,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":583,"volume":385,"transactions":9,"vwap":581},"2026-04-28",65.19,65.368,-0.435,-0.66,{"date":585,"open":565,"high":586,"low":587,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":586},"2026-04-27",65.803,65.67,0.002,0,15400,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":454,"volume":285,"transactions":9,"vwap":594},"2026-04-24",65.8,65.801,0.605,{"date":597,"open":598,"high":599,"low":580,"close":600,"change":601,"percent_change":230,"volume":271,"transactions":9,"vwap":600},"2026-04-23",65.22,65.5,65.196,0.053,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":448,"transactions":9,"vwap":605},"2026-04-22",65.099998,65.143,65.040001,0.699,1.08,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":366,"transactions":9,"vwap":612},"2026-04-21",64.96,64.444,-0.447,-0.69,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":347,"transactions":9,"vwap":619},"2026-04-20",64.95,64.84,64.891,-0.151,-0.23,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":372,"transactions":9,"vwap":625},"2026-04-17",65.07,65.042,0.795,1.24,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":271,"transactions":9,"vwap":631},"2026-04-16",64,64.247,0.086,0.13,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":372,"transactions":9,"vwap":637},"2026-04-15",64.040001,64.161,64.035004,0.253,0.4,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":298,"volume":436,"transactions":9,"vwap":644},"2026-04-14",63.57,63.908,0.659,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":366,"transactions":9,"vwap":649},"2026-04-13",62.66,63.249,0.388,0.62,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":151,"volume":658,"transactions":9,"vwap":656},"2026-04-10",62.86,62.9,62.861,0.025,2600,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-04-09",62.355,62.836,0.687,1.11,2100,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":671,"percent_change":672,"volume":366,"transactions":9,"vwap":669},"2026-04-08",62.0099983,62.149,61.78,1.829,3.03,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":423,"transactions":9,"vwap":676},"2026-04-07",59.75,60.32,0.031,0.05,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":249,"percent_change":683,"volume":372,"transactions":9,"vwap":682},"2026-04-06",60.09,60.289,0.56,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-04-02",59.58,59.951,-0.058,-0.1,6000,{"date":692,"open":693,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":175,"transactions":9,"vwap":695},"2026-04-01",60.25,60.31,60.0089989,0.588,0.99,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":701},"2026-03-31",58.545,59.421,58.5,1.674,2.9,3400,{"date":707,"open":708,"high":708,"low":24,"close":24,"change":709,"percent_change":710,"volume":307,"transactions":9,"vwap":24},"2026-03-30",57.92,-0.35,-0.6,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":423,"transactions":9,"vwap":714},"2026-03-27",58.82,58.097,-0.973,-1.65,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-03-26",59.63,59.07,-1.14,-1.89,2300,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":730,"volume":278,"transactions":9,"vwap":728},"2026-03-25",60.35,60.367,60.21,0.458,0.77,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":435,"volume":271,"transactions":9,"vwap":734},"2026-03-24",59.97,59.752,-0.092,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":416,"transactions":9,"vwap":738},"2026-03-23",59.844,0.834,1.41,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":416,"transactions":9,"vwap":743},"2026-03-20",59.0099983,-0.941,-1.57,{"date":747,"open":748,"high":748,"low":687,"close":687,"change":749,"percent_change":709,"volume":750,"transactions":9,"vwap":687},"2026-03-19",60.12,-0.208,2500,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":347,"transactions":9,"vwap":754},"2026-03-18",60.64,60.159,-0.773,-1.27,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":198,"volume":278,"transactions":9,"vwap":759},"2026-03-17",60.932,0.092,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":278,"transactions":9,"vwap":763},"2026-03-16",60.84,0.592,0.98,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-03-13",60.89,61.011002,60.248,-0.441,-0.73,3000,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":285,"transactions":9,"vwap":777},"2026-03-12",60.77,60.689,-0.871,-1.41,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":189,"volume":385,"transactions":9,"vwap":784},"2026-03-11",61.71,61.49,61.56,-0.01,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":151,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-03-10",61.775,61.57,0.07,3100,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":285,"transactions":9,"vwap":795},"2026-03-09",60.92,61.53,0.638,1.05,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":416,"transactions":9,"vwap":800},"2026-03-06",60.892,-0.889,-1.44,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":808,"percent_change":353,"volume":271,"transactions":9,"vwap":806},"2026-03-05",61.51,61.781,61.5,-0.559,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":454,"volume":278,"transactions":9,"vwap":813},"2026-03-04",62.265,62.38,62.34,0.572,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":372,"transactions":9,"vwap":819},"2026-03-03",61.080002,61.81,61.768,-0.762,-1.22,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":151,"volume":828,"transactions":9,"vwap":826},"2026-03-02",61.76,62.61,62.53,0.026,2700,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":240,"percent_change":392,"volume":271,"transactions":9,"vwap":832},"2026-02-27",62.35,62.504,62.31,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":372,"transactions":9,"vwap":837},"2026-02-26",62.7,62.934,-0.626,-0.98,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":416,"transactions":9,"vwap":843},"2026-02-25",63.36,63.56,0.426,0.67,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":385,"transactions":9,"vwap":850},"2026-02-24",62.45,63.145,63.134,0.551,0.88,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":270,"volume":372,"transactions":9,"vwap":858},"2026-02-23",63.07,63.099998,62.46,62.583,-0.482,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":278,"transactions":9,"vwap":862},"2026-02-20",63.064999,0.524,0.84,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":240,"volume":278,"transactions":9,"vwap":867},"2026-02-19",62.541,-0.268,{"date":870,"open":871,"high":655,"low":872,"close":873,"change":874,"percent_change":875,"volume":307,"transactions":9,"vwap":873},"2026-02-18",62.895,62.59,62.809,0.496,0.8,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":278,"transactions":9,"vwap":878},"2026-02-17",62.313,0.272,0.44,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":285,"transactions":9,"vwap":883},"2026-02-13",62.041,-0.084,-0.14,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":285,"transactions":9,"vwap":889},"2026-02-12",62.25,62.125,-1.171,-1.85,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":517,"volume":175,"transactions":9,"vwap":895},"2026-02-11",63.41,63.296,0.232,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":583,"volume":278,"transactions":9,"vwap":900},"2026-02-10",63.53,63.063999,-0.417,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":385,"transactions":9,"vwap":905},"2026-02-09",63.11,63.481,0.206,0.33,{"date":909,"open":888,"high":910,"low":888,"close":910,"change":911,"percent_change":912,"volume":271,"transactions":9,"vwap":910},"2026-02-06",63.275,1.364,2.2,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":918,"percent_change":919,"volume":366,"transactions":9,"vwap":917},"2026-02-05",61.991,62,61.911,-0.629,-1.01,{"date":921,"open":922,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-02-04",63.080002,62.54,-0.285,-0.45,4600,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":284,"percent_change":932,"volume":385,"transactions":9,"vwap":931},"2026-02-03",62.961,62.71,62.825,-0.99,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-02-02",63.59,63.455,0.395,0.63,21900,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":945,"percent_change":946,"volume":436,"transactions":9,"vwap":943},"2026-01-30",62.95,63.060001,62.92,-0.332,-0.52,{"date":948,"open":949,"high":950,"low":942,"close":950,"change":951,"percent_change":952,"volume":264,"transactions":9,"vwap":950},"2026-01-29",63.040001,63.392,-0.206,-0.32,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":229,"percent_change":576,"volume":340,"transactions":9,"vwap":958},"2026-01-28",63.6,63.605,63.515,63.598,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":366,"transactions":9,"vwap":962},"2026-01-27",63.55,63.541,0.412,0.65,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":371,"percent_change":970,"volume":436,"transactions":9,"vwap":969},"2026-01-26",62.93,63.23,63.129,0.52,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":785,"volume":347,"transactions":9,"vwap":974},"2026-01-23",62.74,62.803,-0.007,{"date":977,"open":978,"high":942,"low":979,"close":980,"change":981,"percent_change":982,"volume":665,"transactions":9,"vwap":980},"2026-01-22",62.84,62.805,62.81,0.432,0.69,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":627,"volume":271,"transactions":9,"vwap":987},"2026-01-21",61.94,62.64,62.378,0.767,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":175,"transactions":9,"vwap":992},"2026-01-20",62.11,61.611,-1.523,-2.41,{"date":996,"open":997,"high":997,"low":850,"close":850,"change":229,"percent_change":576,"volume":175,"transactions":9,"vwap":850},"2026-01-16",63.31,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":319,"volume":448,"transactions":9,"vwap":1001},"2026-01-15",63.65,63.077,0.201,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":385,"transactions":9,"vwap":1006},"2026-01-14",62.877,62.876,-0.424,-0.67,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":366,"transactions":9,"vwap":1012},"2026-01-13",63.49,63.3,-0.171,-0.27,{"date":1016,"open":997,"high":643,"low":997,"close":1017,"change":1018,"percent_change":88,"volume":366,"transactions":9,"vwap":1017},"2026-01-12",63.471,0.141,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":651,"volume":366,"transactions":9,"vwap":1022},"2026-01-09",63.4,63.33,0.391,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":621,"volume":175,"transactions":9,"vwap":1027},"2026-01-08",62.89,62.939,62.853,-0.148,{"date":1031,"open":968,"high":1032,"low":855,"close":1033,"change":1034,"percent_change":709,"volume":658,"transactions":9,"vwap":1033},"2026-01-07",63.47,63.087002,-0.221,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":271,"transactions":9,"vwap":1038},"2026-01-06",63.02,63.308,0.437,0.7,{"date":1042,"open":980,"high":1043,"low":980,"close":1044,"change":937,"percent_change":938,"volume":485,"transactions":9,"vwap":1044},"2026-01-05",63.09,62.871,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":576,"volume":1051,"transactions":9,"vwap":1049},"2026-01-02",62.77,62.32,62.476,0.055,14600,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":285,"transactions":9,"vwap":1055},"2025-12-31",62.62,62.421,-0.443,-0.7,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":513,"volume":307,"transactions":9,"vwap":1062},"2025-12-30",62.88,62.91,62.864,-0.077,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":72,"volume":271,"transactions":9,"vwap":1068},"2025-12-29",62.85,63,62.941,-0.325,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":359,"transactions":9,"vwap":1072},"2025-12-26",63.266,-0.019,-0.03,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":263,"percent_change":319,"volume":278,"transactions":9,"vwap":1078},"2025-12-24",63.21,63.285,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":970,"volume":372,"transactions":9,"vwap":1082},"2025-12-23",63.0099983,63.084999,0.324,{"date":1085,"open":1086,"high":1087,"low":930,"close":1088,"change":1089,"percent_change":964,"volume":569,"transactions":9,"vwap":1088},"2025-12-22",62.775,62.8,62.761,0.404,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":359,"transactions":9,"vwap":1092},"2025-12-19",62.357,0.586,0.95,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":797,"volume":359,"transactions":9,"vwap":1097},"2025-12-18",61.771,0.641,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":436,"transactions":9,"vwap":1102},"2025-12-17",61.89,61.13,-0.88,-1.42,{"date":1106,"open":1107,"high":668,"low":1107,"close":668,"change":1108,"percent_change":1109,"volume":385,"transactions":9,"vwap":668},"2025-12-16",61.98,-0.13,-0.21,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":589,"percent_change":589,"volume":416,"transactions":9,"vwap":1113},"2025-12-15",62.15,62.14,{"date":1115,"open":1116,"high":1116,"low":1113,"close":1113,"change":1117,"percent_change":821,"volume":423,"transactions":9,"vwap":1113},"2025-12-12",62.18,-0.77,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1061,"change":1122,"percent_change":633,"volume":175,"transactions":9,"vwap":1061},"2025-12-11",62.571,62.94,0.081,{"date":1124,"open":1125,"high":1126,"low":831,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2025-12-10",62.41,62.829,0.509,0.82,9200,{"date":1131,"open":1132,"high":1132,"low":1048,"close":1048,"change":21,"percent_change":1133,"volume":366,"transactions":9,"vwap":1048},"2025-12-09",62.48,-0.06,{"date":1135,"open":923,"high":923,"low":1136,"close":1137,"change":1138,"percent_change":621,"volume":1139,"transactions":9,"vwap":1137},"2025-12-08",62.26,62.36,-0.145,10400,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":416,"transactions":9,"vwap":1142},"2025-12-05",62.505,0.154,0.25,{"date":1146,"open":888,"high":1147,"low":888,"close":1147,"change":1148,"percent_change":1149,"volume":278,"transactions":9,"vwap":1147},"2025-12-04",62.351,0.061,0.1,{"date":1151,"open":813,"high":813,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":372,"transactions":9,"vwap":1152},"2025-12-03",62.29,0.113,0.18,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":354,"transactions":9,"vwap":1159},"2025-12-02",62.175,62.21,62.177,0.238,0.38,{"date":1163,"open":888,"high":888,"low":1164,"close":1164,"change":1165,"percent_change":925,"volume":1166,"transactions":9,"vwap":1164},"2025-12-01",61.939,-0.281,67300,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":278,"transactions":9,"vwap":1169},"2025-11-28",62.22,0.255,0.41,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":499,"volume":347,"transactions":9,"vwap":1176},"2025-11-26",61.706,62.02,61.965,0.462,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":851,"percent_change":121,"volume":307,"transactions":9,"vwap":1181},"2025-11-25",60.96,61.503,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":347,"transactions":9,"vwap":1185},"2025-11-24",60.47,60.952,1.113,1.86,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":730,"volume":278,"transactions":9,"vwap":1190},"2025-11-21",59.839,0.459,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":347,"transactions":9,"vwap":1195},"2025-11-20",59.43,59.38,-1.062,-1.76,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":658,"transactions":9,"vwap":1202},"2025-11-19",60.28,60.51,60.442,0.219,0.36,{"date":1206,"open":726,"high":726,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":256,"transactions":9,"vwap":1207},"2025-11-18",60.223,-0.455,-0.75,{"date":1211,"open":1212,"high":807,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2025-11-17",61.16,60.515,60.678,-0.596,-0.97,2200,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":678,"percent_change":230,"volume":264,"transactions":9,"vwap":1222},"2025-11-14",60.48,61.54,61.274,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":340,"transactions":9,"vwap":1226},"2025-11-13",61.9,61.224,-1.13,-1.81,{"date":1230,"open":1137,"high":1137,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":278,"transactions":9,"vwap":1231},"2025-11-12",62.354,0.011,0.02,{"date":1235,"open":1175,"high":1236,"low":1175,"close":1236,"change":1237,"percent_change":230,"volume":278,"transactions":9,"vwap":1236},"2025-11-11",62.343,0.049,{"date":1239,"open":1116,"high":1048,"low":1116,"close":1240,"change":1241,"percent_change":1242,"volume":299,"transactions":9,"vwap":1240},"2025-11-10",62.294,1.074,1.75,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1249,"volume":569,"transactions":9,"vwap":1246},"2025-11-07",60.82,61.22,60.55,-0.048,-0.08,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":665,"transactions":9,"vwap":1255},"2025-11-06",61.37,61.46,61.176,61.268,-0.815,-1.31,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":518,"volume":271,"transactions":9,"vwap":1262},"2025-11-05",62.040001,62.333,62.083,0.331,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2025-11-04",61.07,62.082001,60.62,61.752,-0.788,-1.26,56900,{"date":1274,"open":1275,"high":1276,"low":1275,"close":923,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":923},"2025-11-03",62.16,62.68,0.072,0.12,4800,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":880,"volume":278,"transactions":9,"vwap":1282},"2025-10-31",62.468,0.274,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":1217,"transactions":9,"vwap":1287},"2025-10-30",62.678,62.194,-0.689,-1.1,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":790,"volume":285,"transactions":9,"vwap":1292},"2025-10-29",62.883,0.045,{"date":1295,"open":1296,"high":1297,"low":1054,"close":1297,"change":1283,"percent_change":880,"volume":436,"transactions":9,"vwap":1297},"2025-10-28",62.648,62.838,{"date":1299,"open":1152,"high":1300,"low":1152,"close":1300,"change":1301,"percent_change":1302,"volume":278,"transactions":9,"vwap":1300},"2025-10-27",62.564,0.777,1.26,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":970,"percent_change":1308,"volume":791,"transactions":9,"vwap":1307},"2025-10-24",61.88,61.92,61.787,0.85,{"date":1310,"open":923,"high":923,"low":1311,"close":1312,"change":442,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2025-10-23",61.075001,61.267,0.71,5700,{"date":1316,"open":1252,"high":1252,"low":1317,"close":1318,"change":1319,"percent_change":1008,"volume":264,"transactions":9,"vwap":1318},"2025-10-22",60.791,60.837,-0.413,{"date":1321,"open":1212,"high":1322,"low":1212,"close":1322,"change":1323,"percent_change":1074,"volume":285,"transactions":9,"vwap":1322},"2025-10-21",61.25,-0.021,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":696,"percent_change":1327,"volume":278,"transactions":9,"vwap":1326},"2025-10-20",61.271,0.97,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":51,"volume":278,"transactions":9,"vwap":1331},"2025-10-17",60.69,60.683,0.295,{"date":1334,"open":726,"high":1220,"low":1200,"close":1335,"change":1336,"percent_change":1337,"volume":372,"transactions":9,"vwap":1335},"2025-10-16",60.388,-0.359,-0.59,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2025-10-15",60.97,60.333,60.747,0.236,0.39,4300,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":436,"transactions":9,"vwap":1350},"2025-10-14",59.85,60.81,60.511,-0.218,-0.36,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-10-13",60.37,60.74,60.729,0.997,1.67,3200,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":372,"transactions":9,"vwap":1364},"2025-10-10",61.15,59.732,-1.719,-2.8,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":1109,"volume":307,"transactions":9,"vwap":1370},"2025-10-09",61.43,61.451,61.39,-0.128,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":880,"percent_change":1377,"volume":278,"transactions":9,"vwap":1376},"2025-10-08",61.272,61.579,0.72,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":256,"transactions":9,"vwap":1382},"2025-10-07",61.52,61,61.139,-0.296,-0.48,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":36,"volume":175,"transactions":9,"vwap":1390},"2025-10-06",61.42,61.44,61.395,61.435,0.356,{"date":1393,"open":1380,"high":1380,"low":1394,"close":1394,"change":1249,"percent_change":1108,"volume":307,"transactions":9,"vwap":1394},"2025-10-03",61.078999,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":1400,"percent_change":785,"volume":485,"transactions":9,"vwap":1399},"2025-10-02",61.243,61.26,61.159,-0.008,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":517,"volume":1406,"transactions":9,"vwap":1404},"2025-10-01",60.512,61.167,0.226,6900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":1412,"percent_change":44,"volume":347,"transactions":9,"vwap":1410},"2025-09-30",60.73,60.941,60.54,0.292,{"date":1414,"open":1245,"high":1245,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":347,"transactions":9,"vwap":1416},"2025-09-29",60.58,60.649,0.137,0.23,{"date":1420,"open":1201,"high":1403,"low":1421,"close":1403,"change":1422,"percent_change":970,"volume":385,"transactions":9,"vwap":1403},"2025-09-26",60.49,0.312,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1426,"change":1014,"percent_change":925,"volume":175,"transactions":9,"vwap":1426},"2025-09-25",60.13,60.2,60.080002,{"date":1429,"open":1184,"high":1184,"low":1184,"close":1184,"change":1430,"percent_change":621,"volume":416,"transactions":9,"vwap":1184},"2025-09-24",-0.141,{"date":1432,"open":1411,"high":1433,"low":1411,"close":1433,"change":1434,"percent_change":1435,"volume":307,"transactions":9,"vwap":1433},"2025-09-23",60.611,-0.484,-0.79,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1422,"percent_change":95,"volume":1442,"transactions":9,"vwap":1441},"2025-09-22",60.87,61.125,60.76,61.095001,22900,{"date":1444,"open":1445,"high":1446,"low":1330,"close":1446,"change":1447,"percent_change":398,"volume":791,"transactions":9,"vwap":1446},"2025-09-19",60.71,60.783,0.344,{"date":1449,"open":1450,"high":1220,"low":1451,"close":1452,"change":1453,"percent_change":683,"volume":448,"transactions":9,"vwap":1452},"2025-09-18",60.46,60.43,60.439,0.337,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":285,"transactions":9,"vwap":1457},"2025-09-17",60.099998,60.102,-0.113,-0.19,{"date":1461,"open":728,"high":693,"low":728,"close":1462,"change":1400,"percent_change":785,"volume":1217,"transactions":9,"vwap":1462},"2025-09-16",60.215,{"date":1464,"open":1207,"high":1207,"low":1207,"close":1207,"change":1465,"percent_change":1171,"volume":416,"transactions":9,"vwap":1207},"2025-09-15",0.247,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":230,"volume":256,"transactions":9,"vwap":1469},"2025-09-12",60.0099983,59.976,0.046,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1476,"percent_change":1477,"volume":665,"transactions":9,"vwap":1475},"2025-09-11",59.88,59.96,59.93,0.531,0.89,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":678,"percent_change":230,"volume":307,"transactions":9,"vwap":1481},"2025-09-10",59.36,59.399,59.25,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":106,"volume":359,"transactions":9,"vwap":1485},"2025-09-09",59.349,0.144,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":80,"volume":285,"transactions":9,"vwap":1490},"2025-09-08",59.22,59.205,0.198,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":271,"transactions":9,"vwap":1495},"2025-09-05",59.47,59.007,-0.25,-0.42,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":285,"transactions":9,"vwap":1501},"2025-09-04",59.18,59.257,0.563,0.96,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":106,"percent_change":1171,"volume":416,"transactions":9,"vwap":1506},"2025-09-03",58.694,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":392,"volume":791,"transactions":9,"vwap":1510},"2025-09-02",58.27,58.454,-0.398,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":352,"percent_change":1517,"volume":385,"transactions":9,"vwap":1516},"2025-08-29",58.803,58.87,58.852,-1.06,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":442,"volume":271,"transactions":9,"vwap":1522},"2025-08-28",59.17,59.5,59.48,0.254,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":366,"transactions":9,"vwap":1527},"2025-08-27",58.85,59.226,0.161,0.27,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":1171,"volume":278,"transactions":9,"vwap":1533},"2025-08-26",58.7,59.064999,0.244,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1109,"volume":665,"transactions":9,"vwap":1538},"2025-08-25",58.97,58.821,-0.126,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":278,"transactions":9,"vwap":1542},"2025-08-22",58.947,0.869,1.5,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":347,"transactions":9,"vwap":1548},"2025-08-21",58.099998,58.077999,-0.266,-0.46,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":372,"transactions":9,"vwap":1554},"2025-08-20",58,58.344,-0.176,-0.3,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":353,"volume":1563,"transactions":9,"vwap":1561},"2025-08-19",59.02,58.49,58.52,-0.53,8200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":467,"volume":1571,"transactions":9,"vwap":1569},"2025-08-18",58.99,59.16,58.88,59.049999,0.112,29100,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":553,"volume":723,"transactions":9,"vwap":1575},"2025-08-15",59.42,58.938,-0.331,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1018,"percent_change":106,"volume":264,"transactions":9,"vwap":1580},"2025-08-14",59.15,59.269,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":51,"volume":416,"transactions":9,"vwap":1583},"2025-08-13",59.128,0.288,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":875,"percent_change":1589,"volume":385,"transactions":9,"vwap":1588},"2025-08-12",58.93,58.84,1.38,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":946,"volume":372,"transactions":9,"vwap":1594},"2025-08-11",58.35,58.53,58.040001,-0.303,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":131,"volume":278,"transactions":9,"vwap":1598},"2025-08-08",58.343,0.501,{"date":1601,"open":1553,"high":1553,"low":1602,"close":1603,"change":1400,"percent_change":785,"volume":347,"transactions":9,"vwap":1603},"2025-08-07",57.74,57.842,{"date":1605,"open":1606,"high":1553,"low":1607,"close":1608,"change":864,"percent_change":346,"volume":436,"transactions":9,"vwap":1608},"2025-08-06",57.82,57.71,57.85,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":583,"volume":1614,"transactions":9,"vwap":1612},"2025-08-05",57.78,57.0099983,-0.38,4400,{"date":1616,"open":1617,"high":1608,"low":1617,"close":1618,"change":1619,"percent_change":1040,"volume":1620,"transactions":9,"vwap":1618},"2025-08-04",56.84,57.39,0.398,4000,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":932,"percent_change":1626,"volume":385,"transactions":9,"vwap":1625},"2025-08-01",57.171,56.785,56.992,-1.71,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":575,"percent_change":1631,"volume":665,"transactions":9,"vwap":1630},"2025-07-31",58.565,57.982,0.11,{"date":1633,"open":1561,"high":1561,"low":708,"close":708,"change":1634,"percent_change":1613,"volume":385,"transactions":9,"vwap":708},"2025-07-30",-0.223,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":359,"transactions":9,"vwap":1637},"2025-07-29",58.143,0.018,0.03,{"date":1641,"open":1532,"high":1532,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":264,"transactions":9,"vwap":1643},"2025-07-28",57.88,58.125,-0.102,-0.18,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":416,"transactions":9,"vwap":1649},"2025-07-25",58.049999,58.227,0.467,0.81,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1233,"volume":307,"transactions":9,"vwap":1656},"2025-07-24",57.93,58.044998,57.76,0.012,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":460,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-07-23",57.5,57.777,57.748,0.66,4700,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1613,"volume":416,"transactions":9,"vwap":1667},"2025-07-22",57.369,-0.216,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":467,"volume":347,"transactions":9,"vwap":1672},"2025-07-21",57.61,57.585,0.107,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":589,"volume":416,"transactions":9,"vwap":1677},"2025-07-18",57.51,57.478,0.001,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1503,"volume":436,"transactions":9,"vwap":1683},"2025-07-17",57.15,57.56,57.477,0.547,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1689,"change":339,"percent_change":209,"volume":307,"transactions":9,"vwap":1689},"2025-07-16",57.080002,57.099998,56.93,{"date":1691,"open":1688,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":709,"volume":423,"transactions":9,"vwap":1694},"2025-07-15",57.23,56.94,57.02,-0.2,{"date":1697,"open":1687,"high":1698,"low":1699,"close":1698,"change":1465,"percent_change":442,"volume":307,"transactions":9,"vwap":1698},"2025-07-14",57.22,57.073002,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":709,"volume":416,"transactions":9,"vwap":1703},"2025-07-11",57.14,56.973,-0.198,{"date":1706,"open":1698,"high":1692,"low":1681,"close":1623,"change":1707,"percent_change":1708,"volume":299,"transactions":9,"vwap":1623},"2025-07-10",0.096,0.17,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":126,"volume":1279,"transactions":9,"vwap":1714},"2025-07-09",56.9,57.19,56.831,57.075001,0.265,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":689,"volume":359,"transactions":9,"vwap":1718},"2025-07-08",56.81,-0.059,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":284,"volume":773,"transactions":9,"vwap":1725},"2025-07-07",56.79,56.89,56.7,56.869,-0.358,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":814,"percent_change":1730,"volume":416,"transactions":9,"vwap":1729},"2025-07-03",57.227,1.01,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":1631,"volume":347,"transactions":9,"vwap":1734},"2025-07-02",56.58,56.655,0.064,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":749,"percent_change":1741,"volume":485,"transactions":9,"vwap":1740},"2025-07-01",56.61,56.54,56.591,-0.37,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":651,"volume":423,"transactions":9,"vwap":1746},"2025-06-30",57.07,56.483,56.799,0.35,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":95,"volume":264,"transactions":9,"vwap":1752},"2025-06-27",56.495,56.29,56.449,0.289,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":121,"volume":271,"transactions":9,"vwap":1758},"2025-06-26",56,56.19,56.16,0.5,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1695,"volume":372,"transactions":9,"vwap":1764},"2025-06-25",55.75,55.79,55.66,-0.114,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":297,"percent_change":1771,"volume":354,"transactions":9,"vwap":1770},"2025-06-24",55.446,55.88,55.774,1.3,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":1503,"volume":264,"transactions":9,"vwap":1775},"2025-06-23",54.805,55.056999,54.65,0.526,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":240,"volume":347,"transactions":9,"vwap":1781},"2025-06-20",54.9,54.531,-0.233,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1108,"volume":256,"transactions":9,"vwap":1786},"2025-06-18",55.060001,54.764,-0.074,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1057,"volume":359,"transactions":9,"vwap":1790},"2025-06-17",54.838,-0.388,{"date":1793,"open":1780,"high":1794,"low":1780,"close":1795,"change":1796,"percent_change":1797,"volume":448,"transactions":9,"vwap":1795},"2025-06-16",55.34,55.226,0.613,1.12,{"date":1799,"open":1776,"high":1776,"low":1800,"close":1801,"change":583,"percent_change":1802,"volume":307,"transactions":9,"vwap":1801},"2025-06-13",54.59,54.613,-1.19,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":640,"volume":493,"transactions":9,"vwap":1807},"2025-06-12",55.29,55.25,55.273,0.222,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":338,"percent_change":1814,"volume":271,"transactions":9,"vwap":1813},"2025-06-11",55.4,54.93,55.050999,-0.11,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1153,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-06-10",55,55.15,55.112,0.21,13800,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1278,"volume":385,"transactions":9,"vwap":1826},"2025-06-09",55.13,54.887,54.999,0.068,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":298,"volume":347,"transactions":9,"vwap":1831},"2025-06-06",54.99,54.931,0.565,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":1384,"volume":1839,"transactions":9,"vwap":1837},"2025-06-05",54.32,54.49,54.366,-0.26,9300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1844,"change":1657,"percent_change":1233,"volume":385,"transactions":9,"vwap":1844},"2025-06-04",54.63,54.72,54.626,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":366,"transactions":9,"vwap":1848},"2025-06-03",54.4,54.614,0.371,0.68,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1854,"change":1855,"percent_change":1204,"volume":340,"transactions":9,"vwap":1854},"2025-06-02",53.95,54.243,0.195,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1122,"percent_change":198,"volume":285,"transactions":9,"vwap":1859},"2025-05-30",53.86,54.048,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":278,"transactions":9,"vwap":1863},"2025-05-29",54.37,53.967,0.165,0.31,{"date":1867,"open":1853,"high":1853,"low":1868,"close":1868,"change":1869,"percent_change":484,"volume":366,"transactions":9,"vwap":1868},"2025-05-28",53.802,-0.239,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":385,"transactions":9,"vwap":1873},"2025-05-27",54.025002,54.041,1.001,1.89,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":1881,"percent_change":1008,"volume":256,"transactions":9,"vwap":1879},"2025-05-23",52.99,53.040001,52.94,-0.356,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":884,"percent_change":209,"volume":271,"transactions":9,"vwap":1886},"2025-05-22",53.61,53.68,53.396,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":385,"transactions":9,"vwap":1890},"2025-05-21",53.51,53.48,-0.834,-1.54,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":709,"volume":285,"transactions":9,"vwap":1895},"2025-05-20",54.314,-0.192,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":81,"volume":665,"transactions":9,"vwap":1900},"2025-05-19",52.92,54.506,0.078,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1313,"volume":285,"transactions":9,"vwap":1905},"2025-05-16",54.325,54.428,0.383,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":1759,"volume":175,"transactions":9,"vwap":1910},"2025-05-15",53.72,54.044998,52.5,0.269,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":416,"transactions":9,"vwap":1915},"2025-05-14",53.776,-0.028,-0.05,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":131,"volume":526,"transactions":9,"vwap":1922},"2025-05-13",53.78,53.93,53.804,0.463,{"date":1925,"open":1890,"high":1890,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-05-12",52.982,53.341,1.532,2.96,3500,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":209,"volume":372,"transactions":9,"vwap":1935},"2025-05-09",51.95,51.74,51.809,-0.082,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":640,"volume":175,"transactions":9,"vwap":1941},"2025-05-08",52.3,52.31,51.891,0.208,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":1759,"volume":385,"transactions":9,"vwap":1946},"2025-05-07",51.51,51.683,0.256,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1741,"percent_change":171,"volume":416,"transactions":9,"vwap":1950},"2025-05-06",51.427,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1384,"volume":264,"transactions":9,"vwap":1955},"2025-05-05",51.65,52.051998,51.797,-0.248,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":372,"transactions":9,"vwap":1962},"2025-05-02",52.080002,52.09,51.981,52.044998,0.698,1.36,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":982,"volume":423,"transactions":9,"vwap":1969},"2025-05-01",51.54,51.57,51.347,0.351,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":88,"volume":359,"transactions":9,"vwap":1973},"2025-04-30",50.996,0.114,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":158,"volume":385,"transactions":9,"vwap":1978},"2025-04-29",50.719,50.882,50.44,0.28,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":1154,"volume":448,"transactions":9,"vwap":1984},"2025-04-28",50.25,50.602,50.080002,0.091,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":499,"volume":665,"transactions":9,"vwap":1990},"2025-04-25",50.15,50.511,0.377,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":416,"transactions":9,"vwap":1995},"2025-04-24",49.27,50.134,0.979,1.99,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":1477,"percent_change":2002,"volume":175,"transactions":9,"vwap":2001},"2025-04-23",49.38,49.155,1.84,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":307,"transactions":9,"vwap":2006},"2025-04-22",48.099998,48.265,1.173,2.49,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":721,"percent_change":2013,"volume":347,"transactions":9,"vwap":2012},"2025-04-21",47.27,47.091999,-2.36,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":633,"volume":278,"transactions":9,"vwap":2018},"2025-04-17",48.33,48.58,48.232,0.065,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":436,"transactions":9,"vwap":2024},"2025-04-16",48.845,47.74,48.167,-1.17,-2.37,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":1814,"volume":385,"transactions":9,"vwap":2030},"2025-04-15",49.383,49.337,-0.053,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":880,"percent_change":121,"volume":828,"transactions":9,"vwap":2036},"2025-04-14",50,49.13,49.39,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":626,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-04-11",48.22,49.09,48.95,1.65,6500,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-04-10",48.7,47.28,48.155,-1.655,-3.32,6100,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-04-09",49.16,49.81,4.37,9.62,3600,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-04-08",47.96,45.44,-0.716,-1.55,8400,{"date":2067,"open":2068,"high":2069,"low":177,"close":2069,"change":2070,"percent_change":885,"volume":1930,"transactions":9,"vwap":2069},"2025-04-07",44.48,46.156,-0.064,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":791,"transactions":9,"vwap":2075},"2025-04-04",47.39,47.86,46.22,-2.97,-6.04,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-04-03",49.98,49.19,-2.627,-5.07,10900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2088,"change":1650,"percent_change":525,"volume":2090,"transactions":9,"vwap":2088},"2025-04-02",51.25,51.817,51.07,6400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":1154,"percent_change":1747,"volume":2096,"transactions":9,"vwap":2094},"2025-04-01",51.060001,51.35,50.93,128700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":1529,"percent_change":101,"volume":926,"transactions":9,"vwap":2100},"2025-03-31",50.41,51.17,50.31,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":569,"transactions":9,"vwap":2106},"2025-03-28",51.4,50.817,50.9,-1.011,-1.95,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":2114,"percent_change":621,"volume":385,"transactions":9,"vwap":2113},"2025-03-27",51.87,52.040001,51.911,-0.119,{"date":2116,"open":1960,"high":1960,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":526,"transactions":9,"vwap":2117},"2025-03-26",52.029999,-0.712,-1.35,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1148,"percent_change":1278,"volume":2126,"transactions":9,"vwap":2125},"2025-03-25",52.78,52.8,52.55,52.742,11000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-03-24",52.58,52.69,52.45,52.681,0.993,1.92,33300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1233,"volume":2143,"transactions":9,"vwap":2141},"2025-03-21",51.31,51.71,51.24,51.688,0.008,62800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1074,"volume":1620,"transactions":9,"vwap":2149},"2025-03-20",51.7,51.719,51.519,51.68,-0.013,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":174,"volume":750,"transactions":9,"vwap":2156},"2025-03-19",51.44,51.9,51.39,51.693,0.514,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1289,"volume":2164,"transactions":9,"vwap":2162},"2025-03-18",51.32,50.96,51.179,-0.57,13600,{"date":2166,"open":2149,"high":2167,"low":2104,"close":2168,"change":2169,"percent_change":845,"volume":299,"transactions":9,"vwap":2168},"2025-03-17",52.039001,51.749,0.343,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":2175,"percent_change":2176,"volume":307,"transactions":9,"vwap":2173},"2025-03-14",50.946,51.406,50.94,1.139,2.27,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":333,"volume":436,"transactions":9,"vwap":2180},"2025-03-13",50.84,50.267,-0.952,{"date":2183,"open":2184,"high":2184,"low":2093,"close":2185,"change":319,"percent_change":938,"volume":2186,"transactions":9,"vwap":2185},"2025-03-12",51.34,51.219,7400,{"date":2188,"open":2184,"high":2184,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":423,"transactions":9,"vwap":2190},"2025-03-11",50.65,50.899,-0.211,-0.41,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":665,"transactions":9,"vwap":2197},"2025-03-10",52.02,51.0099983,51.11,-1.699,-3.22,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1759,"volume":2207,"transactions":9,"vwap":2205},"2025-03-07",52,52.859,51.81,52.809,0.261,17900,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-03-06",52.97,52.49,52.548,-1.099,-2.05,3900,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":506,"percent_change":2220,"volume":278,"transactions":9,"vwap":2219},"2025-03-05",52.84,53.647,1.18,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-03-04",53.071999,53.75,52.88,53.02,-0.659,-1.23,3300,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2108,"volume":2236,"transactions":9,"vwap":2234},"2025-03-03",54.97,53.44,53.679,-1.069,7800,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":121,"percent_change":1359,"volume":372,"transactions":9,"vwap":2240},"2025-02-28",54.060001,54.748,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":1197,"volume":285,"transactions":9,"vwap":2244},"2025-02-27",55.049999,53.848,-0.962,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1865,"volume":2253,"transactions":9,"vwap":2251},"2025-02-26",55.26,55.32,54.6,54.81,0.171,10200,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":1008,"volume":2260,"transactions":9,"vwap":2258},"2025-02-25",54.41,54.76,54.639,-0.371,13400,{"date":2262,"open":2248,"high":2248,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":366,"transactions":9,"vwap":2263},"2025-02-24",55.0099983,-0.22,-0.4,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":307,"transactions":9,"vwap":2270},"2025-02-21",55.85,55.21,55.23,-1.059,-1.88,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":385,"transactions":9,"vwap":2276},"2025-02-20",56.248,56.289,-0.496,-0.87,{"date":2280,"open":1711,"high":1711,"low":2281,"close":1624,"change":2282,"percent_change":1249,"volume":773,"transactions":9,"vwap":1624},"2025-02-19",56.56,-0.047,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":1400,"percent_change":785,"volume":340,"transactions":9,"vwap":2287},"2025-02-18",57.09,56.758,56.832,{"date":2289,"open":2290,"high":2290,"low":2291,"close":1617,"change":1149,"percent_change":1154,"volume":2292,"transactions":9,"vwap":1617},"2025-02-14",57.9,56.72,5000,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":116,"volume":256,"transactions":9,"vwap":2296},"2025-02-13",56.43,56.74,0.671,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":620,"percent_change":1014,"volume":750,"transactions":9,"vwap":2302},"2025-02-12",55.69,56.129,56.069,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":785,"percent_change":189,"volume":526,"transactions":9,"vwap":2307},"2025-02-11",56.081001,56.23,56.22,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2306,"change":2313,"percent_change":1663,"volume":2314,"transactions":9,"vwap":2306},"2025-02-10",56.15,56.3,56.13,0.366,25100,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2277,"percent_change":1103,"volume":264,"transactions":9,"vwap":2319},"2025-02-07",56.063999,55.863,55.864,{"date":2321,"open":2322,"high":2323,"low":1757,"close":2323,"change":1747,"percent_change":651,"volume":340,"transactions":9,"vwap":2323},"2025-02-06",56.21,56.36,{"date":181,"open":2325,"high":2326,"low":2325,"close":2326,"change":81,"percent_change":1144,"volume":278,"transactions":9,"vwap":2326},55.87,56.0099983]