[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSYY":3,"homepage-market-summary":30,"stock-historical-TSYY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSYY","2026-10-07",{"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},44.5552,8.77292,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.69,19.66,19.72,19.65,19.705,-0.015,-0.08,15226.859625,66.48,19.3454,175154.2160676773,0.7,451,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 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",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},111.744,160751,58674098.232987,-78.62,"2025-04-25",[183,186,196,206,215,226,235,244,253,263,273,283,292,301,310,321,329,337,347,357,364,372,381,391,399,409,418,426,434,442,450,456,463,470,475,484,493,501,509,517,523,530,538,545,553,561,569,577,582,590,600,606,614,621,630,638,648,657,668,678,687,695,705,714,722,730,739,748,756,764,770,778,783,786,791,798,806,810,816,822,829,835,840,846,853,861,868,875,881,886,894,900,907,911,917,921,924,930,936,942,949,955,961,965,968,973,979,984,987,990,995,999,1005,1009,1013,1017,1023,1030,1037,1041,1046,1052,1057,1061,1068,1072,1078,1084,1087,1092,1098,1106,1112,1117,1123,1132,1139,1144,1150,1154,1161,1169,1175,1182,1188,1194,1201,1206,1210,1217,1224,1232,1236,1240,1244,1251,1255,1262,1268,1273,1280,1287,1293,1299,1307,1314,1321,1330,1338,1343,1351,1357,1364,1370,1376,1383,1388,1393,1399,1407,1412,1420,1429,1436,1441,1448,1454,1459,1464,1468,1475,1484,1490,1496,1502,1509,1516,1523,1529,1534,1541,1548,1553,1558,1563,1570,1574,1582,1588,1595,1601,1605,1610,1616,1620,1627,1630,1633,1640,1648,1653,1658,1662,1665,1670,1679,1687,1693,1698,1706,1715,1724,1731,1739,1744,1749,1754,1758,1763,1769,1778,1786,1790,1795,1802,1806,1809,1813,1819,1828,1835,1843,1849,1857,1864,1869,1878,1884,1888,1894,1901,1907,1913,1919,1927,1933,1936,1941,1947,1952,1958,1963,1967,1973,1977,1982,1988,1996,2002,2008,2013,2018,2024,2030,2036,2041,2046,2051,2056,2061,2066,2069,2072,2077,2082,2087,2091,2095,2100,2109,2115,2121,2128,2134,2143,2150,2155,2162,2169,2177,2184,2189,2193,2199,2206,2213,2220,2227,2234,2241,2248,2254,2262,2269,2277,2283,2290,2296,2302,2308,2314,2320,2327,2335,2341,2347,2356,2364,2371,2378,2387,2392,2397,2403,2410,2418,2425,2432,2439,2445,2450,2457,2463,2467,2472,2480,2487,2493,2499,2505,2511,2517,2523,2528,2535],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},508,19.67,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",19.71,19.725,19.6728,-0.025,-0.13,11488.309341,531,19.7103,{"date":197,"open":188,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",19.74,19.68,19.73,0.06,0.31,14674.199796,496,19.7199,{"date":207,"open":208,"high":209,"low":208,"close":185,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",19.56,19.7,0.1261,0.65,20729.501069,495,19.637,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",19.55,19.62,19.511,19.5439,0.0185,0.09,17895.29237,417,19.583,{"date":227,"open":228,"high":229,"low":26,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",19.46,19.5254,0.039,0.2,14855.411185,540,19.4438,{"date":236,"open":237,"high":237,"low":228,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",19.63,19.4864,-0.2002,-1.02,23653.361458,661,19.5186,{"date":245,"open":246,"high":246,"low":218,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",20.25,19.6866,-0.6534,-3.21,28268.888492,809,19.8801,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",20.44,20.2,20.34,-0.2052,-1,10795.409933,455,20.3044,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",20.48,20.565,20.5452,0.0352,0.17,16695.496878,418,20.5206,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",20.49,20.57,20.51,0.02,0.1,18938.289594,505,20.5161,{"date":284,"open":285,"high":275,"low":286,"close":275,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",20.46,20.445,0.032,0.16,13654.077937,507,20.4676,{"date":293,"open":294,"high":275,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",20.41,20.458,0.038,0.19,28819.257075,630,20.4475,{"date":302,"open":294,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",20.42,20.33,-0.1,-0.49,16383.658451,492,20.3957,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",20.5,20.59,20.4802,20.52,0.11,0.54,26531.169907,513,20.5218,{"date":322,"open":323,"high":324,"low":323,"close":294,"change":288,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",20.3,20.4499,0.79,13793.872391,486,20.3935,{"date":330,"open":331,"high":332,"low":246,"close":246,"change":23,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",20.29,20.37,-0.39,13468.397061,429,20.3085,{"date":338,"open":339,"high":340,"low":341,"close":304,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",20.22,20.365,20.17,0.01,0.05,24045.89234,584,20.2618,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",20.24,20.325,20.32,-0.07,-0.34,16976.66305,499,20.2942,{"date":358,"open":359,"high":285,"low":359,"close":360,"change":342,"percent_change":343,"volume":361,"transactions":362,"vwap":363},"2026-09-10",20.28,20.39,21626.370709,476,20.4005,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":145,"percent_change":305,"volume":369,"transactions":370,"vwap":371},"2026-09-09",20.35,20.47,20.38,16191.392855,494,20.4097,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":202,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",20.06,20.45,20.4,1.54,34033.737007,723,20.2591,{"date":382,"open":246,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",20.289,19.9,20.09,-0.41,-2,29650.028139,913,19.9909,{"date":392,"open":304,"high":393,"low":304,"close":312,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",20.5399,0.34,1.69,36797.503213,658,20.468,{"date":400,"open":401,"high":246,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",20.21,20.1,20.16,-0.0352,-0.17,18176.847861,547,20.1445,{"date":410,"open":349,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":256},"2026-09-01",20.255,20.15,20.1952,-0.1703,-0.84,33917.706887,545,{"date":419,"open":246,"high":376,"low":246,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",20.3655,0.0455,0.22,21097.191651,569,20.3534,{"date":427,"open":303,"high":428,"low":412,"close":351,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",20.423181,-0.19,-0.93,15813.324281,556,20.2975,{"date":435,"open":366,"high":436,"low":366,"close":277,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",20.55,0.2078,1.02,15928.949004,458,20.4796,{"date":443,"open":444,"high":360,"low":256,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":184,"vwap":449},"2026-08-26",20.23,20.3022,-0.0178,-0.09,10872.328995,20.2851,{"date":451,"open":452,"high":255,"low":452,"close":351,"change":278,"percent_change":279,"volume":453,"transactions":454,"vwap":455},"2026-08-25",20.31,25727.911497,561,20.3636,{"date":457,"open":360,"high":376,"low":323,"close":323,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",-0.11,-0.54,33616.331448,786,20.3661,{"date":464,"open":257,"high":255,"low":257,"close":294,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",-0.06,-0.29,15895.344101,593,20.3926,{"date":471,"open":255,"high":312,"low":294,"close":367,"change":191,"percent_change":121,"volume":472,"transactions":473,"vwap":474},"2026-08-20",14876.886348,481,20.4652,{"date":476,"open":452,"high":477,"low":323,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",20.4999,20.495,0.2197,1.08,31101.166423,690,20.4395,{"date":485,"open":401,"high":486,"low":401,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",20.351,20.2753,-0.0888,-0.44,27078.186372,590,20.2941,{"date":494,"open":368,"high":360,"low":257,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",20.3641,-0.0309,-0.15,37817.291565,756,20.3642,{"date":502,"open":332,"high":503,"low":504,"close":505,"change":121,"percent_change":126,"volume":506,"transactions":507,"vwap":508},"2026-08-14",20.4339,20.36,20.395,19972.836133,523,20.3893,{"date":510,"open":351,"high":511,"low":351,"close":512,"change":513,"percent_change":88,"volume":514,"transactions":515,"vwap":516},"2026-08-13",20.53,20.515,0.185,35724.222422,762,20.4784,{"date":518,"open":303,"high":303,"low":519,"close":304,"change":145,"percent_change":305,"volume":520,"transactions":521,"vwap":522},"2026-08-12",20.26,21286.538579,597,20.3306,{"date":524,"open":257,"high":303,"low":525,"close":366,"change":526,"percent_change":458,"volume":527,"transactions":528,"vwap":529},"2026-08-11",20.321,-0.0218,30903.654644,542,20.3708,{"date":531,"open":304,"high":360,"low":331,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",20.3718,0.0418,0.21,38699.021247,678,20.3543,{"date":539,"open":401,"high":504,"low":401,"close":304,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-07",-0.0285,-0.14,36064.839772,746,20.3071,{"date":546,"open":331,"high":360,"low":547,"close":548,"change":549,"percent_change":72,"volume":550,"transactions":551,"vwap":552},"2026-08-06",20.266,20.3585,0.0145,15892.10551,514,20.3322,{"date":554,"open":366,"high":555,"low":351,"close":556,"change":557,"percent_change":157,"volume":558,"transactions":559,"vwap":560},"2026-08-05",20.43,20.344,-0.0481,20719.59496,595,20.3662,{"date":562,"open":351,"high":294,"low":351,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",20.3921,0.0571,0.28,22520.72725,726,20.3559,{"date":570,"open":246,"high":332,"low":246,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",20.335,0.105,0.52,21480.914834,616,20.3207,{"date":578,"open":412,"high":359,"low":579,"close":444,"change":465,"percent_change":101,"volume":580,"transactions":521,"vwap":581},"2026-07-31",19.96,26178.459501,20.1684,{"date":583,"open":584,"high":257,"low":584,"close":331,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",20.12,0.2452,1.22,37760.58276,668,20.2523,{"date":591,"open":592,"high":349,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",20.19,19.99,20.0448,-0.1452,-0.72,33836.214289,733,20.1224,{"date":601,"open":584,"high":246,"low":602,"close":592,"change":465,"percent_change":101,"volume":603,"transactions":604,"vwap":605},"2026-07-28",20.08,36128.352531,615,20.1486,{"date":607,"open":519,"high":608,"low":609,"close":246,"change":610,"percent_change":497,"volume":611,"transactions":612,"vwap":613},"2026-07-27",20.2887,20.2201,-0.03,29132.861135,835,20.2492,{"date":615,"open":359,"high":616,"low":617,"close":359,"change":46,"percent_change":240,"volume":618,"transactions":619,"vwap":620},"2026-07-24",20.305,20.27,29888.933853,682,20.2817,{"date":622,"open":623,"high":624,"low":367,"close":275,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",20.66,20.79,-0.87,-4.07,87498.08791,1464,20.5574,{"date":631,"open":632,"high":633,"low":632,"close":632,"change":465,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",21.36,21.5,-0.28,33738.128429,891,21.4278,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",21.34,21.56,21.42,0.12,0.56,23962.770424,655,21.4426,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-20",21.95,21.3,-0.5172,-2.37,31784.70686,923,21.541,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-17",21.81,21.9,21.64,21.8172,-0.4728,-2.12,24004.420406,750,21.8112,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":465,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-16",22.28,22.3899,22.19,22.29,-0.27,33650.155687,640,22.2685,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":278,"percent_change":222,"volume":684,"transactions":685,"vwap":686},"2026-07-15",22.43,22.5,22.32,22.35,17141.554097,639,22.394,{"date":688,"open":689,"high":690,"low":670,"close":691,"change":278,"percent_change":222,"volume":692,"transactions":693,"vwap":694},"2026-07-14",22.36,22.44,22.33,23377.938666,675,22.344,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-13",22.73,22.3,22.31,-0.51,-2.23,28524.104779,794,22.4276,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",22.93,22.98,22.76,22.82,-0.16,-0.7,27600,{"date":715,"open":716,"high":717,"low":718,"close":708,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":708},"2026-07-09",22.74,23.025,22.65,0.26,1.14,24300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":625,"volume":729,"transactions":9,"vwap":727},"2026-07-08",22.79,22.88,22.7,22.72,-0.2,20500,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-07",23.2,23.3,22.91,22.92,-0.33,-1.42,32900,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-06",22.53,23.257,22.418,23.25,0.63,2.79,84900,{"date":749,"open":750,"high":751,"low":741,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-02",23.24,23.38,22.62,-0.8,-3.42,113900,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-01",23.37,23.48,23.42,0.03,0.13,34400,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":643,"percent_change":573,"volume":769,"transactions":9,"vwap":768},"2026-06-30",23.28,23.43,23.39,70500,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-29",22.61,23.333,23.27,0.66,2.92,61300,{"date":779,"open":690,"high":780,"low":690,"close":772,"change":781,"percent_change":81,"volume":782,"transactions":9,"vwap":772},"2026-06-26",22.89,-0.18,41700,{"date":784,"open":710,"high":734,"low":724,"close":724,"change":610,"percent_change":192,"volume":785,"transactions":9,"vwap":724},"2026-06-25",38000,{"date":787,"open":788,"high":732,"low":710,"close":710,"change":674,"percent_change":789,"volume":790,"transactions":9,"vwap":710},"2026-06-24",23.030001,-1.17,29700,{"date":792,"open":793,"high":767,"low":794,"close":795,"change":796,"percent_change":653,"volume":797,"transactions":9,"vwap":795},"2026-06-23",23.4,23.051001,23.09,-0.56,42800,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",23.14,23.76,23.65,0.35,1.5,94700,{"date":807,"open":808,"high":751,"low":724,"close":733,"change":145,"percent_change":447,"volume":809,"transactions":9,"vwap":733},"2026-06-18",23.23,45000,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":38,"percent_change":430,"volume":815,"transactions":9,"vwap":814},"2026-06-17",23.44,23.59,23.32,90000,{"date":817,"open":818,"high":802,"low":732,"close":819,"change":342,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-16",23.49,23.54,0.04,88600,{"date":823,"open":819,"high":824,"low":825,"close":826,"change":643,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-15",23.64,23.5,23.53,0.51,94900,{"date":830,"open":808,"high":760,"low":788,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-12",23.41,-0.01,-0.04,85400,{"date":836,"open":808,"high":825,"low":795,"close":760,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":760},"2026-06-11",0.32,1.39,69200,{"date":841,"open":744,"high":842,"low":795,"close":843,"change":162,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-10",23.405,23.1,-1.07,71400,{"date":847,"open":824,"high":848,"low":849,"close":850,"change":711,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-09",23.79,23.18,23.35,-0.68,83500,{"date":854,"open":855,"high":856,"low":707,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-08",22.95,23.649,23.51,0.59,2.57,128300,{"date":862,"open":863,"high":864,"low":735,"close":735,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":735},"2026-06-05",23.63,23.77,-0.92,-3.86,121900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":465,"percent_change":162,"volume":874,"transactions":9,"vwap":873},"2026-06-04",23.85,23.99,23.811,23.84,86400,{"date":876,"open":848,"high":877,"low":878,"close":879,"change":820,"percent_change":269,"volume":880,"transactions":9,"vwap":879},"2026-06-03",24.2,23.78,23.9,158000,{"date":882,"open":709,"high":883,"low":359,"close":884,"change":465,"percent_change":162,"volume":885,"transactions":9,"vwap":884},"2026-06-02",23.94,23.86,225500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":796,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-01",24.08,24.32,23.72,23.92,-2.29,262588,{"date":895,"open":896,"high":897,"low":889,"close":897,"change":728,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-29",24.4,24.48,-0.81,112488,{"date":901,"open":902,"high":903,"low":897,"close":904,"change":643,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-28",24.56,24.72,24.68,0.49,123888,{"date":908,"open":902,"high":903,"low":902,"close":902,"change":909,"percent_change":909,"volume":910,"transactions":9,"vwap":902},"2026-05-27",0,123838,{"date":912,"open":897,"high":913,"low":897,"close":902,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":902},"2026-05-26",24.64,0.08,0.33,116088,{"date":918,"open":889,"high":902,"low":919,"close":897,"change":23,"percent_change":736,"volume":920,"transactions":9,"vwap":897},"2026-05-22",24.304,94125,{"date":922,"open":902,"high":903,"low":897,"close":902,"change":833,"percent_change":711,"volume":923,"transactions":9,"vwap":902},"2026-05-21",78325,{"date":925,"open":896,"high":913,"low":896,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-20",24.6,0.24,0.99,64000,{"date":931,"open":932,"high":896,"low":933,"close":934,"change":121,"percent_change":306,"volume":935,"transactions":9,"vwap":934},"2026-05-19",24.24,24.16,24.36,96625,{"date":937,"open":903,"high":938,"low":897,"close":897,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":897},"2026-05-18",24.8,-0.4,-1.61,86025,{"date":943,"open":944,"high":944,"low":938,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-15",25.36,24.88,-1.04,-4.01,119675,{"date":950,"open":951,"high":952,"low":953,"close":951,"change":909,"percent_change":909,"volume":954,"transactions":9,"vwap":951},"2026-05-14",25.92,26,25.84,77450,{"date":956,"open":957,"high":952,"low":958,"close":951,"change":837,"percent_change":959,"volume":960,"transactions":9,"vwap":951},"2026-05-13",25.68,25.6,1.25,118875,{"date":962,"open":957,"high":953,"low":963,"close":958,"change":157,"percent_change":430,"volume":964,"transactions":9,"vwap":958},"2026-05-12",25.44,84175,{"date":966,"open":958,"high":951,"low":958,"close":953,"change":643,"percent_change":73,"volume":967,"transactions":9,"vwap":953},"2026-05-11",113963,{"date":969,"open":957,"high":953,"low":957,"close":970,"change":634,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-08",25.72,-1.08,58613,{"date":974,"open":953,"high":975,"low":953,"close":952,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":952},"2026-05-07",26.08,0.4,1.56,112275,{"date":980,"open":981,"high":982,"low":981,"close":958,"change":288,"percent_change":745,"volume":983,"transactions":9,"vwap":958},"2026-05-06",25.28,25.76,103588,{"date":985,"open":986,"high":957,"low":944,"close":963,"change":909,"percent_change":909,"volume":852,"transactions":9,"vwap":963},"2026-05-05",25.52,{"date":988,"open":944,"high":986,"low":981,"close":963,"change":914,"percent_change":837,"volume":989,"transactions":9,"vwap":963},"2026-05-04",131375,{"date":991,"open":992,"high":963,"low":992,"close":944,"change":23,"percent_change":993,"volume":994,"transactions":9,"vwap":944},"2026-05-01",25.040001,-0.31,79750,{"date":996,"open":992,"high":958,"low":938,"close":963,"change":837,"percent_change":997,"volume":998,"transactions":9,"vwap":963},"2026-04-30",1.27,139375,{"date":1000,"open":1001,"high":981,"low":1002,"close":1003,"change":23,"percent_change":116,"volume":1004,"transactions":9,"vwap":1003},"2026-04-29",25.2,24.96,25.12,77338,{"date":1006,"open":1001,"high":986,"low":1001,"close":1001,"change":157,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1001},"2026-04-28",-0.94,68450,{"date":1010,"open":944,"high":958,"low":992,"close":963,"change":711,"percent_change":1011,"volume":1012,"transactions":9,"vwap":963},"2026-04-27",-0.62,107938,{"date":1014,"open":958,"high":951,"low":963,"close":958,"change":116,"percent_change":1015,"volume":1016,"transactions":9,"vwap":958},"2026-04-24",-1.23,91513,{"date":1018,"open":1019,"high":1020,"low":953,"close":951,"change":851,"percent_change":1021,"volume":1022,"transactions":9,"vwap":951},"2026-04-23",26.32,26.48,-2.56,132050,{"date":1024,"open":1025,"high":1026,"low":1020,"close":1027,"change":231,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-22",26.56,26.8,26.6,0.76,84363,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":157,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-21",26.64,26.76,26.4,-0.9,75275,{"date":1038,"open":1039,"high":1026,"low":1025,"close":1032,"change":23,"percent_change":101,"volume":1040,"transactions":9,"vwap":1032},"2026-04-20",26.72,69625,{"date":1042,"open":1039,"high":1043,"low":1039,"close":1039,"change":116,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1039},"2026-04-17",26.88,-1.18,91013,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":909,"percent_change":909,"volume":1051,"transactions":9,"vwap":1050},"2026-04-16",27.12,26.96,27.040001,79725,{"date":1053,"open":1043,"high":1054,"low":1043,"close":1050,"change":288,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1050},"2026-04-15",27.2,0.6,91575,{"date":1058,"open":1020,"high":1049,"low":1020,"close":1043,"change":837,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1043},"2026-04-14",1.2,95263,{"date":1062,"open":1063,"high":1032,"low":1064,"close":1025,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1025},"2026-04-13",26.16,26.12,0.44,1.68,108150,{"date":1069,"open":952,"high":1070,"low":953,"close":1064,"change":939,"percent_change":136,"volume":1071,"transactions":9,"vwap":1064},"2026-04-10",26.36,125025,{"date":1073,"open":1019,"high":1074,"low":1063,"close":1075,"change":914,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-09",26.712,26.52,0.3,92625,{"date":1079,"open":1054,"high":1080,"low":1019,"close":1081,"change":711,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-08",27.28,26.44,-0.6,93250,{"date":1085,"open":1025,"high":1032,"low":1019,"close":1027,"change":634,"percent_change":946,"volume":1086,"transactions":9,"vwap":1027},"2026-04-07",141338,{"date":1088,"open":1080,"high":1089,"low":1034,"close":1043,"change":939,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1043},"2026-04-06",27.52,-1.47,176013,{"date":1093,"open":1080,"high":1094,"low":1048,"close":1080,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1080},"2026-04-02",27.64,-0.88,-3.12,115888,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":976,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-01",28,28.24,27.92,28.16,1.44,119600,{"date":1107,"open":1108,"high":1102,"low":1108,"close":1109,"change":644,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-31",27.36,27.76,2.06,152075,{"date":1113,"open":1114,"high":1109,"low":1048,"close":1054,"change":489,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1054},"2026-03-30",27.68,-1.59,215338,{"date":1118,"open":1101,"high":1101,"low":1119,"close":1094,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1094},"2026-03-27",27.44,-1.136,-3.95,165375,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-26",29.12,29.28,28.72,28.776,-0.584,-1.99,120963,{"date":1133,"open":1134,"high":1135,"low":1126,"close":1136,"change":288,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-25",29.44,29.76,29.36,0.55,141063,{"date":1140,"open":1141,"high":1134,"low":1141,"close":1142,"change":23,"percent_change":674,"volume":1143,"transactions":9,"vwap":1142},"2026-03-24",28.96,29.2,100463,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1126,"change":927,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1126},"2026-03-23",29.040001,29.68,0.83,231713,{"date":1151,"open":1136,"high":1134,"low":1141,"close":1146,"change":1095,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1146},"2026-03-20",-2.94,203225,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":753,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-19",30.4,29.84,29.92,-2.6,200525,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":106,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-18",31.2,31.44,30.64,30.72,-1.54,120475,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1163,"change":914,"percent_change":719,"volume":1174,"transactions":9,"vwap":1163},"2026-03-17",31.12,31.28,30.92,86275,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1171,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1171},"2026-03-16",30.88,31.592,0.48,1.57,145438,{"date":1183,"open":1171,"high":1163,"low":1184,"close":1165,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1165},"2026-03-13",30.56,-0.96,-3.04,158213,{"date":1189,"open":1190,"high":1190,"low":1164,"close":1191,"change":939,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-12",32,31.6,-1.25,128775,{"date":1195,"open":1196,"high":1197,"low":1164,"close":1190,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1190},"2026-03-11",31.52,32.16,0.64,2.04,117000,{"date":1202,"open":1203,"high":1204,"low":1172,"close":1203,"change":909,"percent_change":909,"volume":1205,"transactions":9,"vwap":1203},"2026-03-10",31.36,31.76,112925,{"date":1207,"open":1165,"high":1208,"low":1158,"close":1203,"change":288,"percent_change":827,"volume":1209,"transactions":9,"vwap":1203},"2026-03-09",31.72,215750,{"date":1211,"open":1172,"high":1212,"low":1213,"close":1163,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1163},"2026-03-06",31.56,31.040001,-1.12,-3.47,188125,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":820,"percent_change":643,"volume":1223,"transactions":9,"vwap":1222},"2026-03-05",32.080002,32.4,31.92,32.32,175188,{"date":1225,"open":1226,"high":1227,"low":1204,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-04",31.84,32.56,32.28,0.68,2.15,159375,{"date":1233,"open":1221,"high":1221,"low":1203,"close":1191,"change":753,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1191},"2026-03-03",-2.47,175050,{"date":1237,"open":1172,"high":1220,"low":1163,"close":1220,"change":927,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1220},"2026-03-02",0.75,150400,{"date":1241,"open":1197,"high":1220,"low":1226,"close":1197,"change":1214,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1197},"2026-02-27",-3.37,150263,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":116,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-26",33.6,33.040001,33.28,-0.95,130750,{"date":1252,"open":1248,"high":1253,"low":1248,"close":1246,"change":976,"percent_change":1059,"volume":1254,"transactions":9,"vwap":1246},"2026-02-25",33.76,137275,{"date":1256,"open":1257,"high":1258,"low":1197,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-24",32.24,33.2,0.72,2.22,349138,{"date":1263,"open":1248,"high":1264,"low":1204,"close":1265,"change":1214,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-23",33.36,32.48,-3.33,343200,{"date":1269,"open":1248,"high":1270,"low":1247,"close":1246,"change":596,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1246},"2026-02-20",33.68,-2.1,198200,{"date":1274,"open":1275,"high":1276,"low":1253,"close":1277,"change":1278,"percent_change":297,"volume":1279,"transactions":9,"vwap":1277},"2026-02-19",34.080002,34.48,34.32,0.064,275813,{"date":1281,"open":1277,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":429,"volume":1286,"transactions":9,"vwap":1284},"2026-02-18",34.8,34.12,34.256,-0.064,126000,{"date":1288,"open":1289,"high":1289,"low":1258,"close":1277,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1277},"2026-02-17",34.72,-0.64,-1.83,308963,{"date":1294,"open":1289,"high":1295,"low":1277,"close":1296,"change":753,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-13",35.4,34.96,-2.24,215138,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":753,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-12",36.64,36.88,35.44,35.76,-2.19,239775,{"date":1308,"open":1309,"high":1301,"low":1310,"close":1311,"change":565,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-11",36.32,36.16,36.56,0.77,178638,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":565,"percent_change":1320,"volume":1205,"transactions":9,"vwap":1319},"2026-02-10",36.080002,36.4,36.040001,36.28,0.78,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-09",35.12,36.24,34.88,36,0.96,2.74,181863,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":927,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-06",34.16,35.36,34,35.040001,0.69,416750,{"date":1339,"open":1335,"high":1340,"low":1341,"close":1282,"change":1095,"percent_change":1234,"volume":1342,"transactions":9,"vwap":1282},"2026-02-05",35.272,34.24,352738,{"date":1344,"open":1345,"high":1346,"low":1303,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-04",37.6,37.84,35.68,-1.92,-5.11,338000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1345,"change":909,"percent_change":909,"volume":1356,"transactions":9,"vwap":1345},"2026-02-03",37.92,38.224,36.728,258988,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1345,"change":1185,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1345},"2026-02-02",37.68,38.32,36.8,-2.49,276425,{"date":1365,"open":1345,"high":1366,"low":1367,"close":1368,"change":927,"percent_change":745,"volume":1369,"transactions":9,"vwap":1368},"2026-01-30",39.2,37.52,38.56,320938,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1360,"change":1095,"percent_change":1297,"volume":1375,"transactions":9,"vwap":1360},"2026-01-29",39.76,39.92,38.16,306538,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1366,"change":1179,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1366},"2026-01-28",39.040001,39.44,38.88,1.24,201975,{"date":1384,"open":1380,"high":1385,"low":1386,"close":1386,"change":23,"percent_change":46,"volume":1387,"transactions":9,"vwap":1386},"2026-01-27",39.16,38.72,200688,{"date":1389,"open":1378,"high":1390,"low":1391,"close":1391,"change":939,"percent_change":240,"volume":1392,"transactions":9,"vwap":1391},"2026-01-26",39.28,38.8,307300,{"date":1394,"open":1366,"high":1395,"low":1396,"close":1366,"change":946,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1366},"2026-01-23",39.36,39.12,-2.58,186875,{"date":1400,"open":1372,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-22",40.32,39.6,40.24,0.8,2.03,232900,{"date":1408,"open":1360,"high":1409,"low":1374,"close":1379,"change":1059,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1379},"2026-01-21",40.16,3.14,383750,{"date":1413,"open":1372,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-01-20",39.84,38.080002,38.24,-2.48,-6.09,411150,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-01-16",41.040001,41.44,40.4,40.72,-1.2,-2.86,462725,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":909,"percent_change":909,"volume":1435,"transactions":9,"vwap":1434},"2026-01-15",42.16,42.48,41.84,41.92,281450,{"date":1437,"open":1431,"high":1431,"low":1438,"close":1434,"change":157,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1434},"2026-01-14",41.52,-0.57,200813,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1431,"change":711,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1431},"2026-01-13",42.32,42.4,42,-0.38,149663,{"date":1449,"open":1450,"high":1432,"low":1451,"close":1443,"change":1404,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1443},"2026-01-12",41.28,40.96,1.93,207613,{"date":1455,"open":1456,"high":1457,"low":1409,"close":1438,"change":157,"percent_change":1439,"volume":1458,"transactions":9,"vwap":1438},"2026-01-09",40.8,41.88,276588,{"date":1460,"open":1461,"high":1434,"low":1456,"close":1462,"change":837,"percent_change":1312,"volume":1463,"transactions":9,"vwap":1462},"2026-01-08",41.12,41.76,244325,{"date":1465,"open":1434,"high":1443,"low":1466,"close":1423,"change":23,"percent_change":429,"volume":1467,"transactions":9,"vwap":1423},"2026-01-07",41.4,244575,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1438,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1438},"2026-01-06",43.36,41.2,-2.08,-4.77,321588,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-05",42.88,44.080002,42.672,43.6,1.84,4.41,278400,{"date":1485,"open":1486,"high":1478,"low":1438,"close":1462,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1462},"2026-01-02",43.92,-2.64,-5.95,478588,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1494,"change":796,"percent_change":1192,"volume":1495,"transactions":9,"vwap":1494},"2025-12-31",44.96,45.12,44.4,275400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1492,"change":796,"percent_change":1015,"volume":1501,"transactions":9,"vwap":1492},"2025-12-30",45.76,45.8,44.92,369938,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-12-29",47.040001,45.52,-2.16,-4.53,478250,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":1417,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-26",48.96,49.28,47.68,-4.94,475413,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":927,"percent_change":1179,"volume":1522,"transactions":9,"vwap":1521},"2025-12-24",50.24,50.32,49.52,50.16,190350,{"date":1524,"open":1525,"high":1521,"low":1526,"close":1527,"change":711,"percent_change":116,"volume":1528,"transactions":9,"vwap":1527},"2025-12-23",50.080002,49.84,49.92,222925,{"date":1530,"open":1531,"high":1518,"low":1527,"close":1525,"change":1179,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1525},"2025-12-22",50,0.97,184450,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1536,"change":1214,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1536},"2025-12-19",49.6,49.68,49.040001,-2.21,264350,{"date":1542,"open":1525,"high":1543,"low":1544,"close":1545,"change":1059,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-18",51.040001,49.984,50.72,2.42,320450,{"date":1549,"open":1518,"high":1519,"low":1550,"close":1520,"change":1290,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1520},"2025-12-17",49.44,-1.28,232963,{"date":1554,"open":1550,"high":1518,"low":1555,"close":1521,"change":1198,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1521},"2025-12-16",49.12,1.29,215100,{"date":1559,"open":1560,"high":1536,"low":1560,"close":1520,"change":1198,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1520},"2025-12-15",49.2,1.31,226663,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":157,"percent_change":306,"volume":1569,"transactions":9,"vwap":1568},"2025-12-12",48.16,49.096001,47.52,48.88,302275,{"date":1571,"open":1550,"high":1536,"low":1572,"close":1555,"change":939,"percent_change":898,"volume":1573,"transactions":9,"vwap":1555},"2025-12-11",48.52,278138,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1520,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1520},"2025-12-10",48.72,49.76,48.128,0.88,1.81,266500,{"date":1583,"open":1584,"high":1555,"low":1567,"close":1585,"change":1198,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-09",47.76,48.64,1.33,143413,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1290,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-08",48.56,47.616,48,-1.32,445938,{"date":1596,"open":1576,"high":1597,"low":1565,"close":1585,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1585},"2025-12-05",48.8,-1.36,-2.72,507538,{"date":1602,"open":1520,"high":1531,"low":1550,"close":1531,"change":1259,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1531},"2025-12-04",1.46,211400,{"date":1606,"open":1597,"high":1607,"low":1585,"close":1512,"change":1327,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1512},"2025-12-03",49.424,1.99,194138,{"date":1611,"open":1612,"high":1613,"low":1567,"close":1614,"change":909,"percent_change":909,"volume":1615,"transactions":9,"vwap":1614},"2025-12-02",48.4,48.792,48.32,243325,{"date":1617,"open":1584,"high":1612,"low":1584,"close":1614,"change":927,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1614},"2025-12-01",0.5,185050,{"date":1621,"open":1622,"high":1565,"low":1623,"close":1624,"change":1095,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-28",47.92,47.84,48.080002,-1.8,150013,{"date":1628,"open":1568,"high":1555,"low":1585,"close":1511,"change":837,"percent_change":775,"volume":1629,"transactions":9,"vwap":1511},"2025-11-26",235700,{"date":1631,"open":1614,"high":1576,"low":1513,"close":1585,"change":837,"percent_change":775,"volume":1632,"transactions":9,"vwap":1585},"2025-11-25",211713,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1614,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1614},"2025-11-24",47.12,48.536,2.08,4.5,368050,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1506,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-11-21",47.36,47.704,45.28,46.24,-4.46,440788,{"date":1649,"open":1520,"high":1650,"low":1614,"close":1612,"change":796,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1612},"2025-11-20",50.4,-1.14,423000,{"date":1654,"open":1511,"high":1550,"low":1655,"close":1511,"change":976,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1511},"2025-11-19",48.48,0.82,224613,{"date":1659,"open":1597,"high":1560,"low":1623,"close":1590,"change":596,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1590},"2025-11-18",-1.46,297788,{"date":1663,"open":1565,"high":1526,"low":1565,"close":1512,"change":927,"percent_change":905,"volume":1664,"transactions":9,"vwap":1512},"2025-11-17",444938,{"date":1666,"open":1612,"high":1667,"low":1614,"close":1538,"change":1506,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1538},"2025-11-14",50.44,-4.22,699488,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-13",54.56,54.64,50.88,51.2,-4,-7.25,881400,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":753,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-12",56.16,56.24,54.88,55.2,-1.43,395013,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1690,"change":909,"percent_change":909,"volume":1692,"transactions":9,"vwap":1690},"2025-11-11",55.68,56,55.12,261000,{"date":1694,"open":1695,"high":1681,"low":1684,"close":1690,"change":1404,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1690},"2025-11-10",55.6,1.45,402025,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1684,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1684},"2025-11-07",57.6,57.76,54.72,-4.96,-8.24,896088,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-06",61.84,62.32,58.88,60.16,-1.52,-2.46,656100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-11-05",60.8,61.92,59.68,61.68,1.52,2.53,508000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1711,"change":1348,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1711},"2025-11-04",61.040001,61.608,60,-3.09,453625,{"date":1732,"open":1726,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-03",62.16,60.96,62.080002,1.04,1.7,339738,{"date":1740,"open":1726,"high":1741,"low":1717,"close":1726,"change":1551,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1726},"2025-10-31",61.2,-2.05,482575,{"date":1745,"open":1746,"high":1747,"low":1708,"close":1709,"change":157,"percent_change":1446,"volume":1748,"transactions":9,"vwap":1709},"2025-10-30",62.24,62.64,548713,{"date":1750,"open":1751,"high":1747,"low":1733,"close":1751,"change":927,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-29",62.56,0.39,293163,{"date":1755,"open":1733,"high":1756,"low":1718,"close":1709,"change":976,"percent_change":211,"volume":1757,"transactions":9,"vwap":1709},"2025-10-28",62.48,268525,{"date":1759,"open":1726,"high":1733,"low":1760,"close":1718,"change":1761,"percent_change":1481,"volume":1762,"transactions":9,"vwap":1718},"2025-10-27",60.912,1.12,348463,{"date":1764,"open":1765,"high":1708,"low":1766,"close":1717,"change":1599,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1717},"2025-10-24",61.76,59.92,-4.28,438700,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-23",59.64,63.6,58.728,63.52,2.24,3.66,679250,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":711,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-22",61.44,61.52,60.080002,61.28,-0.26,465813,{"date":1787,"open":1788,"high":1765,"low":1741,"close":1780,"change":711,"percent_change":1784,"volume":1789,"transactions":9,"vwap":1780},"2025-10-21",61.6,254075,{"date":1791,"open":1792,"high":1788,"low":1726,"close":1788,"change":1259,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1788},"2025-10-20",61.12,1.18,284288,{"date":1796,"open":1797,"high":1792,"low":1798,"close":1799,"change":1551,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-17",60.32,60.24,60.88,-2.06,338088,{"date":1803,"open":1756,"high":1804,"low":1720,"close":1733,"change":711,"percent_change":1784,"volume":1805,"transactions":9,"vwap":1733},"2025-10-16",62.72,445738,{"date":1807,"open":1733,"high":1751,"low":1788,"close":1709,"change":1179,"percent_change":1320,"volume":1808,"transactions":9,"vwap":1709},"2025-10-15",320288,{"date":1810,"open":1780,"high":1735,"low":1811,"close":1708,"change":157,"percent_change":333,"volume":1812,"transactions":9,"vwap":1708},"2025-10-14",60.64,258175,{"date":1814,"open":1741,"high":1733,"low":1815,"close":1735,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1735},"2025-10-13",60.952,2.32,3.88,324938,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-10",64.96,65.28,59.52,59.76,-6.64,-10,1053688,{"date":1829,"open":1830,"high":25,"low":1831,"close":1832,"change":1179,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-09",65.6,64.92,66.4,0.73,474225,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1404,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-08",65.44,66.16,64.16,65.92,1.23,380038,{"date":1844,"open":1840,"high":1845,"low":1821,"close":1846,"change":1214,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-07",66.296,65.12,-1.69,342813,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1852},"2025-10-06",65.56,66.24,65.040001,1.36,2.1,343550,{"date":1858,"open":1859,"high":1860,"low":1765,"close":1861,"change":1186,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-10-03",67.44,67.76,64.88,-4.48,1211288,{"date":1865,"open":1866,"high":1866,"low":1860,"close":1867,"change":1712,"percent_change":1305,"volume":1868,"transactions":9,"vwap":1867},"2025-10-02",70.080002,67.92,690613,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-01",68,69.52,67.776,69.44,1.6,2.36,286538,{"date":1879,"open":1880,"high":1871,"low":1881,"close":1882,"change":288,"percent_change":927,"volume":1883,"transactions":9,"vwap":1882},"2025-09-30",67.68,66.92,67.84,291588,{"date":1885,"open":1860,"high":1886,"low":1859,"close":1880,"change":837,"percent_change":1179,"volume":1887,"transactions":9,"vwap":1880},"2025-09-29",68.16,334813,{"date":1889,"open":1890,"high":1859,"low":1891,"close":1892,"change":23,"percent_change":121,"volume":1893,"transactions":9,"vwap":1892},"2025-09-26",66.72,65.52,67.36,347550,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1859,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1859},"2025-09-25",68.48,66.6,-1.44,-2.09,536363,{"date":1902,"open":1859,"high":1903,"low":1859,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-09-24",68.88,1.92,2.87,215763,{"date":1908,"open":1886,"high":1909,"low":1890,"close":1910,"change":596,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-09-23",68.24,66.96,-1.06,342625,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1880,"change":1327,"percent_change":1104,"volume":1918,"transactions":9,"vwap":1880},"2025-09-22",67.28,68.208,67.040001,306688,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1890,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1890},"2025-09-19",66.56,66.8,66.512,-1.6,-2.34,298250,{"date":1928,"open":1929,"high":1896,"low":1886,"close":1930,"change":288,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-18",68.4,68.32,0.23,456313,{"date":1934,"open":1880,"high":1909,"low":1892,"close":1886,"change":837,"percent_change":73,"volume":1935,"transactions":9,"vwap":1886},"2025-09-17",226263,{"date":1937,"open":1938,"high":1882,"low":1939,"close":1882,"change":1579,"percent_change":1561,"volume":1940,"transactions":9,"vwap":1882},"2025-09-16",67.2,67.12,140150,{"date":1942,"open":1938,"high":1859,"low":1943,"close":1910,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1910},"2025-09-15",66.32,1.28,1.95,231775,{"date":1948,"open":1891,"high":1949,"low":1837,"close":1949,"change":1898,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-09-12",65.68,-2.15,318525,{"date":1953,"open":1954,"high":1939,"low":1955,"close":1939,"change":1481,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1939},"2025-09-11",65.76,65.392,2.82,364013,{"date":1959,"open":1837,"high":1852,"low":1960,"close":1822,"change":976,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1822},"2025-09-10",64.8,0.62,185025,{"date":1964,"open":1960,"high":1965,"low":1839,"close":1861,"change":1179,"percent_change":1238,"volume":1966,"transactions":9,"vwap":1861},"2025-09-09",65.2,145775,{"date":1968,"open":1891,"high":1840,"low":1969,"close":1970,"change":1290,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-08",64.080002,64.4,-0.98,220213,{"date":1974,"open":1846,"high":1822,"low":1861,"close":1853,"change":1551,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1853},"2025-09-05",-1.93,190750,{"date":1978,"open":1830,"high":1832,"low":1979,"close":1943,"change":1944,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1943},"2025-09-04",64.76,1.97,225413,{"date":1983,"open":1846,"high":1984,"low":1985,"close":1853,"change":1761,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1853},"2025-09-03",66,64,1.75,133463,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1898,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-02",64.24,64.48,63.32,63.92,-2.2,237425,{"date":1997,"open":1867,"high":1867,"low":1998,"close":1999,"change":1676,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-29",64.568,65.36,-5.77,250213,{"date":2003,"open":1872,"high":2004,"low":2005,"close":2006,"change":288,"percent_change":1931,"volume":2007,"transactions":9,"vwap":2006},"2025-08-28",69.6,68.488,69.36,213838,{"date":2009,"open":2006,"high":1874,"low":2010,"close":2011,"change":288,"percent_change":1931,"volume":2012,"transactions":9,"vwap":2011},"2025-08-27",69.040001,69.2,107875,{"date":2014,"open":1929,"high":2010,"low":2015,"close":2010,"change":1259,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2010},"2025-08-26",68.344,1.05,80925,{"date":2019,"open":1859,"high":2020,"low":2021,"close":1930,"change":1259,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1930},"2025-08-25",68.64,66.648,1.07,107188,{"date":2025,"open":1993,"high":1880,"low":1774,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-08-22",67.6,2.16,3.3,193850,{"date":2031,"open":2032,"high":2033,"low":1861,"close":1837,"change":753,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1837},"2025-08-21",65.84,66.464,-1.21,153288,{"date":2037,"open":1892,"high":2038,"low":2039,"close":1852,"change":1185,"percent_change":1685,"volume":2040,"transactions":9,"vwap":1852},"2025-08-20",67.52,64.2,140750,{"date":2042,"open":1909,"high":2043,"low":2044,"close":1938,"change":1095,"percent_change":66,"volume":2045,"transactions":9,"vwap":1938},"2025-08-19",68.72,66.88,129613,{"date":2047,"open":2044,"high":1886,"low":1922,"close":2048,"change":1198,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-08-18",68.080002,0.95,126863,{"date":2052,"open":1859,"high":2053,"low":1852,"close":1859,"change":1924,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1859},"2025-08-15",67.512,-2.32,125050,{"date":2057,"open":1896,"high":2058,"low":2059,"close":2010,"change":837,"percent_change":73,"volume":2060,"transactions":9,"vwap":2010},"2025-08-14",69.12,67.952,127350,{"date":2062,"open":2063,"high":2058,"low":2064,"close":2043,"change":914,"percent_change":643,"volume":2065,"transactions":9,"vwap":2043},"2025-08-13",68.8,68.56,94213,{"date":2067,"open":2020,"high":2043,"low":1880,"close":2020,"change":837,"percent_change":73,"volume":2068,"transactions":9,"vwap":2020},"2025-08-12",82775,{"date":2070,"open":2026,"high":2043,"low":2026,"close":1930,"change":1104,"percent_change":1230,"volume":2071,"transactions":9,"vwap":1930},"2025-08-11",110475,{"date":2073,"open":1917,"high":1938,"low":1922,"close":2044,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2044},"2025-08-08",-2.04,-2.96,143775,{"date":2078,"open":2043,"high":2079,"low":2020,"close":2080,"change":1065,"percent_change":1198,"volume":2081,"transactions":9,"vwap":2080},"2025-08-07",68.96,68.92,213100,{"date":2083,"open":1859,"high":2084,"low":2085,"close":1896,"change":1736,"percent_change":377,"volume":2086,"transactions":9,"vwap":1896},"2025-08-06",68.672,67.408,83475,{"date":2088,"open":2089,"high":1860,"low":1922,"close":1859,"change":914,"percent_change":643,"volume":2090,"transactions":9,"vwap":1859},"2025-08-05",67.4,96100,{"date":2092,"open":1859,"high":1880,"low":2093,"close":1892,"change":1327,"percent_change":1696,"volume":2094,"transactions":9,"vwap":1892},"2025-08-04",66.44,95575,{"date":2096,"open":2026,"high":2064,"low":1846,"close":1832,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1832},"2025-08-01",-3.92,-5.57,159825,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-07-31",72.72,72.96,69.32,70.32,-1.984,-2.74,362375,{"date":2110,"open":2102,"high":2103,"low":2111,"close":2112,"change":2113,"percent_change":150,"volume":2114,"transactions":9,"vwap":2112},"2025-07-30",71.12,72.304,-0.256,148750,{"date":2116,"open":2103,"high":2117,"low":2118,"close":2119,"change":116,"percent_change":489,"volume":2120,"transactions":9,"vwap":2119},"2025-07-29",73.040001,71.92,72.56,121913,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":927,"percent_change":915,"volume":2127,"transactions":9,"vwap":2126},"2025-07-28",72.64,73.2,71.36,72.88,145388,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2123,"change":288,"percent_change":422,"volume":2133,"transactions":9,"vwap":2123},"2025-07-25",70.8,74.56,70.48,180938,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-07-24",74.88,74.92,72,72.48,-5,-6.45,308100,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":820,"percent_change":343,"volume":2149,"transactions":9,"vwap":2148},"2025-07-23",77.44,77.76,77.12,77.48,84675,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2145,"change":644,"percent_change":1833,"volume":2149,"transactions":9,"vwap":2145},"2025-07-22",77.28,77.912,76.16,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":157,"percent_change":993,"volume":2161,"transactions":9,"vwap":2160},"2025-07-21",77.6,77.984,76.8,76.88,117425,{"date":2163,"open":2164,"high":2165,"low":2160,"close":2147,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2147},"2025-07-18",77.36,77.52,-1.84,-2.33,153863,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":837,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-07-17",79.2,79.6,78.72,78.96,0.41,172113,{"date":2178,"open":2164,"high":2173,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-07-16",77.080002,78.64,1.76,2.29,60988,{"date":2185,"open":2186,"high":2186,"low":2160,"close":2160,"change":1290,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2160},"2025-07-15",78.24,-0.83,101650,{"date":2190,"open":2145,"high":2171,"low":2191,"close":2165,"change":976,"percent_change":573,"volume":2192,"transactions":9,"vwap":2165},"2025-07-14",76.76,71675,{"date":2194,"open":2195,"high":2147,"low":2196,"close":2147,"change":1290,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2147},"2025-07-11",75.28,74.24,-0.82,78313,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2146,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2146},"2025-07-10",74.72,77.88,3.84,5.19,76025,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1095,"percent_change":1044,"volume":2212,"transactions":9,"vwap":2211},"2025-07-09",74.96,75.192,73.68,73.92,69050,{"date":2214,"open":2201,"high":2215,"low":2216,"close":2217,"change":1198,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-08",75.84,74.248,74.8,0.86,50663,{"date":2221,"open":2131,"high":2222,"low":2223,"close":2224,"change":2097,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-07-07",75.376,73.6,74.16,-5.02,71413,{"date":2228,"open":2229,"high":2230,"low":2159,"close":2231,"change":2054,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-03",79.040001,79.12,78.080002,-2.89,58075,{"date":2235,"open":2171,"high":2236,"low":2160,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-07-02",80.48,80.4,3.2,4.15,60550,{"date":2242,"open":2145,"high":2231,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-07-01",75.44,77.2,-3.44,-4.27,86500,{"date":2249,"open":2250,"high":2250,"low":2236,"close":2251,"change":387,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-30",82.96,80.64,-2.42,110050,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":387,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-27",83.040001,83.36,80.88,82.64,-2.36,53875,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":288,"percent_change":297,"volume":2268,"transactions":9,"vwap":2267},"2025-06-26",84.4,85.52,84,84.64,84750,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1712,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-06-25",86.32,86.4,82.8,84.48,-1.77,33888,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":157,"percent_change":634,"volume":2282,"transactions":9,"vwap":2281},"2025-06-24",86.8,85.76,86,33588,{"date":2284,"open":2285,"high":2279,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-06-23",84.16,86.24,2,2.37,30388,{"date":2291,"open":2292,"high":2286,"low":2293,"close":2294,"change":1712,"percent_change":2275,"volume":2295,"transactions":9,"vwap":2294},"2025-06-20",85.28,82.28,84.24,23863,{"date":2297,"open":2285,"high":2298,"low":2299,"close":2280,"change":2027,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2280},"2025-06-18",86.56,83.2,2.58,10850,{"date":2303,"open":2304,"high":2281,"low":2273,"close":2305,"change":1487,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-17",85.68,83.6,-3.06,13288,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2286,"change":1404,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2286},"2025-06-16",88.72,85.36,0.94,17413,{"date":2315,"open":2316,"high":2265,"low":2294,"close":2317,"change":2166,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-06-13",84.8,85.44,-2.11,13575,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":157,"percent_change":674,"volume":2326,"transactions":9,"vwap":2325},"2025-06-12",87.44,87.76,87.040001,87.28,8413,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":288,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-06-11",87.68,88,87.2,87.52,0.18,8825,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2338,"change":1104,"percent_change":1066,"volume":2340,"transactions":9,"vwap":2338},"2025-06-10",86.48,87.36,85.928,5588,{"date":2342,"open":2250,"high":2343,"low":2344,"close":2343,"change":1059,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-06-09",85.92,81.76,1.42,7925,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-06-06",84.96,85.84,84.28,84.72,-2.4,-2.75,7300,{"date":2357,"open":2358,"high":2359,"low":2279,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-06-05",89.12,89.792,87.12,-4.64,-5.06,9425,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2075,"volume":2370,"transactions":9,"vwap":2368},"2025-06-04",94.72,90.64,91.76,-2.8,5838,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":174,"percent_change":2022,"volume":2377,"transactions":9,"vwap":2376},"2025-06-03",94.8,96.080002,94.104,94.56,3850,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-06-02",94,94.4,91.784,93.56,-1.16,-1.22,6275,{"date":2388,"open":2381,"high":2366,"low":2389,"close":2366,"change":1404,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2366},"2025-05-30",93.68,0.85,4975,{"date":2393,"open":2394,"high":2381,"low":2394,"close":2395,"change":711,"percent_change":405,"volume":2396,"transactions":9,"vwap":2395},"2025-05-29",93.76,93.92,4475,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":914,"percent_change":222,"volume":2402,"transactions":9,"vwap":2401},"2025-05-28",96.96,93.28,94.080002,7813,{"date":2404,"open":2405,"high":2380,"low":2406,"close":2380,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2380},"2025-05-27",92.56,92.080002,3.64,4.03,3275,{"date":2411,"open":2412,"high":2413,"low":2329,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-05-23",90.56,91.92,90.36,-11.72,-11.48,6788,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2287,"percent_change":2287,"volume":2424,"transactions":9,"vwap":2423},"2025-05-22",99.44,104.48,99.2,102.080002,6850,{"date":2426,"open":2423,"high":2427,"low":2428,"close":2429,"change":2054,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-05-21",103.68,99.232,100.080002,-2.27,3838,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1736,"percent_change":111,"volume":2438,"transactions":9,"vwap":2437},"2025-05-20",102.48,104.36,101.68,102.4,4463,{"date":2440,"open":2441,"high":2442,"low":2422,"close":2443,"change":2054,"percent_change":1297,"volume":2444,"transactions":9,"vwap":2443},"2025-05-19",100.96,102.24,101.36,4663,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2427,"change":909,"percent_change":909,"volume":2449,"transactions":9,"vwap":2427},"2025-05-16",104.32,103.376,4325,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2427,"change":288,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2427},"2025-05-15",103.6,103.84,102.88,0.15,1613,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2459,"change":1761,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-05-14",103.52,102.8,1.09,2313,{"date":2464,"open":2443,"high":2465,"low":2443,"close":2437,"change":1736,"percent_change":111,"volume":2466,"transactions":9,"vwap":2437},"2025-05-13",102.84,3650,{"date":2468,"open":2469,"high":177,"low":2470,"close":2443,"change":1904,"percent_change":1452,"volume":2471,"transactions":9,"vwap":2443},"2025-05-12",102.32,100.6,2950,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2420,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2420},"2025-05-09",98,101.52,97.6,2.88,2.98,2463,{"date":2481,"open":2381,"high":2482,"low":2380,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-05-08",97.2,96.56,3.68,3.96,1463,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":927,"percent_change":719,"volume":2492,"transactions":9,"vwap":2490},"2025-05-07",92.232,92.88,91.28,1250,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2496,"change":1095,"percent_change":1007,"volume":2498,"transactions":9,"vwap":2496},"2025-05-06",92.168,92.64,91.64,713,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":1472,"percent_change":131,"volume":2504,"transactions":9,"vwap":2503},"2025-05-05",94.96,92.24,93.52,2438,{"date":2506,"open":2507,"high":2508,"low":2382,"close":2508,"change":2203,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-05-02",93.36,95.6,4.18,1963,{"date":2512,"open":2413,"high":2513,"low":2514,"close":2368,"change":644,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2368},"2025-05-01",93.2,91.2,0.61,5950,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2514,"change":1472,"percent_change":701,"volume":2522,"transactions":9,"vwap":2514},"2025-04-30",91.040001,92.16,88.8,4238,{"date":2524,"open":2525,"high":2400,"low":2526,"close":2400,"change":1904,"percent_change":1855,"volume":2527,"transactions":9,"vwap":2400},"2025-04-29",92,90.4,3313,{"date":2529,"open":2490,"high":2530,"low":2531,"close":2532,"change":596,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-04-28",93.44,89.28,91.36,-0.78,2713,{"date":181,"open":2406,"high":2536,"low":2491,"close":2406,"change":909,"percent_change":909,"volume":2537,"transactions":9,"vwap":2406},92.32,8150]