[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIGY":3,"homepage-market-summary":25,"stock-historical-BIGY":166},{"ticker":4,"date":5,"profile":6,"quote":11},"BIGY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"YieldMax Target 12 Big 50 Option Income ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},52.91,52.66,52.95,52.17,0.74,1.42,5669.730053,0,54.639,15.31,6177.502049398508,95.6,670,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":21,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":34,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,154,158,162],{"ticker":151,"name":152,"price":153,"change":16,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":155,"name":156,"price":157,"change":84,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":175},365,1000,{"period_high":20,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},42.675,8257,3013777.373097,23.26,"2025-04-22",[176,179,189,199,209,218,229,240,251,262,272,283,293,303,313,323,332,340,349,359,369,378,388,396,405,414,423,433,440,448,458,466,476,484,494,502,508,517,525,533,540,549,558,569,577,586,597,606,617,628,639,648,657,666,676,686,696,705,712,720,725,729,734,739,746,752,760,768,773,780,787,795,801,809,815,821,828,833,839,844,852,858,862,869,873,881,889,897,902,909,917,925,929,934,942,945,950,958,965,973,979,985,990,998,1004,1010,1016,1020,1028,1034,1041,1047,1053,1061,1068,1076,1083,1091,1098,1106,1113,1119,1127,1135,1142,1149,1156,1162,1170,1177,1183,1190,1197,1200,1205,1212,1220,1228,1234,1238,1246,1254,1260,1266,1273,1281,1289,1295,1301,1308,1313,1320,1325,1330,1336,1343,1348,1355,1362,1369,1377,1382,1387,1393,1398,1403,1408,1415,1422,1426,1428,1431,1436,1441,1447,1452,1454,1460,1465,1469,1474,1478,1480,1485,1489,1493,1497,1500,1504,1509,1516,1524,1532,1538,1544,1550,1557,1563,1569,1574,1578,1582,1588,1593,1599,1603,1606,1614,1619,1625,1632,1640,1647,1655,1660,1665,1672,1679,1683,1688,1692,1696,1701,1705,1710,1717,1720,1725,1729,1735,1741,1746,1752,1759,1764,1772,1778,1784,1790,1794,1800,1807,1811,1817,1821,1826,1831,1835,1838,1842,1845,1849,1855,1860,1866,1870,1876,1884,1890,1895,1900,1904,1908,1914,1918,1923,1927,1933,1937,1943,1949,1956,1963,1968,1975,1981,1986,1992,1997,2001,2007,2013,2016,2023,2029,2035,2041,2045,2049,2055,2060,2066,2071,2077,2083,2092,2097,2103,2107,2111,2115,2120,2126,2132,2137,2142,2146,2152,2156,2162,2167,2173,2178,2183,2188,2192,2197,2203,2206,2211,2215,2222,2229,2234,2241,2246,2251,2260,2267,2272,2277,2283,2290,2298,2302,2309,2314,2319,2325,2330,2335,2342,2349,2354,2361,2368,2373,2378,2382,2387,2393,2400,2407,2412,2419,2427,2435,2442,2446,2451,2457,2462,2467,2473,2480],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},155,52.8472,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",52.31,52.35,52.08,-0.1917,-0.37,5544.093029,195,52.2403,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",52.495,52.65,52.3617,0.0974,0.19,3829.145235,156,52.5748,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",52.48,52.24,52.2643,-0.0972,-0.19,6865.4458,171,52.4167,{"date":210,"open":211,"high":211,"low":182,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",52.96,52.3615,-0.3485,-0.66,7290.786904,206,52.4669,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",52.7484,52.75,52.565,52.71,0.15,0.29,9059.31313,169,52.7039,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",52.5499,52.69,52.4,52.56,0.0455,0.09,27206.616617,233,52.5752,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",52.64,52.73,52.49,52.5145,-0.3455,-0.65,10620.262862,226,52.5989,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",52.965,53.11,52.74,52.86,-0.0764,-0.14,29861.6424,293,52.8766,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",52.34,53,52.9364,0.8074,1.55,12418.403893,205,52.8186,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",52.1201,52.135,52.03,52.129,-0.031,-0.06,1928.762002,154,52.0902,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",52.04,52.22,52.16,0.44,0.85,3182.650798,148,52.1644,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":249,"vwap":302},"2026-09-16",52.001,52.09,51.54,51.72,-0.2265,-0.44,7645.496069,51.8931,{"date":304,"open":285,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",52.06,51.93,51.9465,-0.1235,-0.24,4129.139923,173,51.9777,{"date":314,"open":315,"high":202,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",52,51.97,52.07,-0.12,-0.23,12707.159582,245,52.1491,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":291,"vwap":331},"2026-09-11",52.12,52.325,52.19,0.43,0.83,3160.607543,52.1927,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":197,"vwap":339},"2026-09-10",51.98,51.76,-0.21,-0.4,4012.6803,51.7932,{"date":341,"open":276,"high":342,"low":343,"close":316,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",52.0394,51.84,-0.13,-0.25,11814.158683,202,51.9406,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":205,"volume":356,"transactions":357,"vwap":358},"2026-09-08",52.065,52.119,52.01,52.1,-0.0989,7018.028236,235,52.11,{"date":360,"open":15,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",52.5,52.13,52.1989,-0.3311,-0.63,9416.563654,222,52.2477,{"date":370,"open":371,"high":372,"low":286,"close":373,"change":374,"percent_change":329,"volume":375,"transactions":376,"vwap":377},"2026-09-03",52.36,52.61,52.53,0.4332,7010.986713,238,52.4754,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",52.375,51.9236,52.0968,-0.3132,-0.6,6217.135316,146,52.1417,{"date":389,"open":192,"high":192,"low":264,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",52.41,-0.2843,-0.54,6716.417022,193,52.4688,{"date":397,"open":398,"high":398,"low":234,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",52.7,52.6943,0.0143,0.03,5911.832647,186,52.5974,{"date":406,"open":407,"high":14,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",52.775,52.68,0.11,0.21,12078.781414,228,52.8302,{"date":415,"open":416,"high":232,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",52.455,52.57,0.1909,0.36,6600.35668,209,52.6166,{"date":424,"open":371,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",52.43,52.33,52.3791,-0.0802,-0.15,2130.9926,134,52.3904,{"date":434,"open":361,"high":361,"low":371,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":227,"vwap":439},"2026-08-25",52.4593,0.1712,0.33,2922.917,52.4073,{"date":441,"open":265,"high":265,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":216,"vwap":447},"2026-08-24",52.1925,52.2881,-0.041,-0.08,6443.418398,52.3475,{"date":449,"open":450,"high":451,"low":287,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",52.3564,52.45,52.3291,0.1591,0.3,14257.899718,229,52.3059,{"date":459,"open":460,"high":461,"low":358,"close":15,"change":462,"percent_change":247,"volume":463,"transactions":464,"vwap":465},"2026-08-20",52.29,52.529,-0.34,11585.808324,268,52.2705,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",52.6699,52.78,52.51,0.14,0.27,4005.465202,174,52.6434,{"date":477,"open":181,"high":478,"low":181,"close":479,"change":480,"percent_change":205,"volume":481,"transactions":482,"vwap":483},"2026-08-18",52.718,52.37,-0.1,10457.591216,234,52.4276,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",52.72,52.46,52.47,-0.26,-0.49,10211.497604,292,52.5679,{"date":495,"open":496,"high":497,"low":408,"close":243,"change":498,"percent_change":445,"volume":499,"transactions":500,"vwap":501},"2026-08-14",52.77,52.94,-0.04,10137.2249,204,52.752,{"date":503,"open":234,"high":504,"low":234,"close":496,"change":505,"percent_change":142,"volume":506,"transactions":431,"vwap":507},"2026-08-13",52.8271,0.2,4410.911771,52.6837,{"date":509,"open":510,"high":192,"low":511,"close":417,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",52.645,52.5447,0.04,0.08,4212.65992,141,52.5949,{"date":518,"open":469,"high":519,"low":373,"close":373,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",52.805,-0.22,-0.42,3976.218322,185,52.6589,{"date":526,"open":527,"high":528,"low":417,"close":221,"change":529,"percent_change":195,"volume":530,"transactions":531,"vwap":532},"2026-08-10",52.63,52.7634,0.1,14095.3687,262,52.6414,{"date":534,"open":390,"high":486,"low":390,"close":192,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-07",0.26,0.5,6558.536145,196,52.6362,{"date":541,"open":542,"high":543,"low":264,"close":544,"change":545,"percent_change":344,"volume":546,"transactions":547,"vwap":548},"2026-08-06",52.575,52.5998,52.39,-0.0679,7974.09308,278,52.4767,{"date":550,"open":242,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":482,"vwap":557},"2026-08-05",52.88,52.42,52.4579,-0.6321,-1.19,12277.282033,52.5686,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-04",52.62,53.25,52.5601,53.09,0.6935,1.32,20333.668945,300,53.1233,{"date":570,"open":276,"high":571,"low":276,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":238,"vwap":576},"2026-08-03",52.4799,52.3965,0.6465,1.25,13562.475139,52.3317,{"date":578,"open":579,"high":343,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":249,"vwap":585},"2026-07-31",51.46,51.25,51.75,0.39,0.76,8302.2076,51.6409,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-30",51.1,51.41,51.0795,51.36,0.3553,0.7,5847.190853,188,51.2507,{"date":598,"open":591,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":538,"vwap":605},"2026-07-29",51.49,50.9814,51.0047,-0.636,-1.23,3274.479341,51.1948,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",51.48,51.7,51.47,51.6407,0.2408,0.47,6580.6866,159,51.6119,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",51.601,51.6699,51.281,51.3999,0.1232,0.24,4262.796432,164,51.451,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",51.42,51.43,51.2,51.2767,-0.1533,-0.3,6875.265367,216,51.2896,{"date":640,"open":641,"high":641,"low":642,"close":631,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",51.51,51.01,-0.4651,-0.9,18242.09537,312,51.1887,{"date":649,"open":650,"high":305,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":249,"vwap":656},"2026-07-22",51.91,51.8,51.8951,-0.0099,-0.02,8253.092041,51.9389,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",51.66,51.905,0.2921,0.57,2759.634176,243,51.8284,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",51.77,51.9651,51.6129,-0.2397,-0.46,7935.728441,314,51.7601,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",51.58,51.955,51.8526,-0.3906,-0.75,5374.487327,214,51.8678,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":521,"volume":693,"transactions":694,"vwap":695},"2026-07-16",52.27,52.405,52.14,52.2432,-0.2201,3582.266293,283,52.3118,{"date":697,"open":698,"high":699,"low":326,"close":700,"change":701,"percent_change":225,"volume":702,"transactions":703,"vwap":704},"2026-07-15",52.4886,52.55,52.4633,0.1533,3060.1815,295,52.4063,{"date":706,"open":552,"high":552,"low":707,"close":181,"change":708,"percent_change":336,"volume":709,"transactions":710,"vwap":711},"2026-07-14",52.275,-0.1096,5406.86408,253,52.3035,{"date":713,"open":223,"high":223,"low":479,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-13",52.4196,-0.2894,-0.55,6950.172154,324,52.5483,{"date":721,"open":417,"high":722,"low":552,"close":722,"change":723,"percent_change":122,"volume":724,"transactions":9,"vwap":722},"2026-07-10",52.709,0.209,8300,{"date":726,"open":371,"high":361,"low":727,"close":361,"change":535,"percent_change":536,"volume":728,"transactions":9,"vwap":361},"2026-07-09",52.062,9400,{"date":730,"open":202,"high":202,"low":306,"close":202,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":202},"2026-07-08",-0.64,-1.21,9700,{"date":735,"open":253,"high":253,"low":736,"close":551,"change":737,"percent_change":480,"volume":738,"transactions":9,"vwap":551},"2026-07-07",52.705,-0.052,17900,{"date":740,"open":182,"high":741,"low":182,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",52.99,52.932,0.484,0.92,19500,{"date":747,"open":371,"high":372,"low":688,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-02",52.448,0.149,0.28,15400,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-01",52.155,52.52,52.299,0.089,0.17,5100,{"date":761,"open":650,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",52.435,51.88,52.21,0.303,0.58,17100,{"date":769,"open":770,"high":334,"low":770,"close":771,"change":772,"percent_change":744,"volume":745,"transactions":9,"vwap":771},"2026-06-29",51.09,51.907,0.471,{"date":774,"open":775,"high":678,"low":776,"close":777,"change":778,"percent_change":750,"volume":779,"transactions":9,"vwap":777},"2026-06-26",51.27,51.18,51.436,0.143,3800,{"date":781,"open":641,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-25",51.675,51.293,-0.233,-0.45,12200,{"date":788,"open":789,"high":790,"low":579,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-24",51.73,51.92,51.526,-0.181,-0.35,5800,{"date":796,"open":659,"high":797,"low":798,"close":799,"change":462,"percent_change":247,"volume":800,"transactions":9,"vwap":799},"2026-06-23",51.86,51.6,51.707,8400,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-22",51.89,52.425,52.047001,-0.319,-0.61,7500,{"date":810,"open":811,"high":812,"low":358,"close":812,"change":813,"percent_change":744,"volume":814,"transactions":9,"vwap":812},"2026-06-18",52.345,52.366,0.476,8200,{"date":816,"open":817,"high":699,"low":763,"close":803,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":803},"2026-06-17",52.515,-0.711,-1.35,11000,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":344,"volume":827,"transactions":9,"vwap":825},"2026-06-16",52.785,52.82,52.601,-0.069,7100,{"date":829,"open":202,"high":551,"low":202,"close":830,"change":831,"percent_change":55,"volume":832,"transactions":9,"vwap":830},"2026-06-15",52.67,0.619,18600,{"date":834,"open":316,"high":317,"low":609,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-12",52.050999,0.251,0.48,13300,{"date":840,"open":841,"high":842,"low":632,"close":651,"change":419,"percent_change":593,"volume":843,"transactions":9,"vwap":651},"2026-06-11",51.4,51.81,7200,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-10",51.83,51.95,51.44,-0.652,-1.25,4300,{"date":853,"open":560,"high":560,"low":854,"close":855,"change":856,"percent_change":300,"volume":857,"transactions":9,"vwap":855},"2026-06-09",51.5,52.091999,-0.228,10100,{"date":859,"open":860,"high":527,"low":860,"close":860,"change":513,"percent_change":224,"volume":861,"transactions":9,"vwap":860},"2026-06-08",52.32,8600,{"date":863,"open":864,"high":865,"low":866,"close":202,"change":850,"percent_change":867,"volume":868,"transactions":9,"vwap":202},"2026-06-05",53.099998,53.16,52.143,-2.34,13400,{"date":870,"open":871,"high":872,"low":871,"close":103,"change":410,"percent_change":582,"volume":724,"transactions":9,"vwap":103},"2026-06-04",53.12,53.53,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-03",53.48,53.21,53.28,-0.83,-1.53,9800,{"date":882,"open":883,"high":884,"low":885,"close":884,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":884},"2026-06-02",53.92,54.11,53.91,0.096,0.18,24300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":800,"transactions":9,"vwap":894},"2026-06-01",54.040001,54.099998,53.82,54.014,-0.037,-0.07,{"date":898,"open":899,"high":899,"low":883,"close":900,"change":901,"percent_change":758,"volume":861,"transactions":9,"vwap":900},"2026-05-29",54.07,54.050999,0.091,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":122,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-28",53.7,53.98,53.96,0.75,7400,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-27",53.68,53.41,53.56,0.012,0.02,11500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":437,"volume":924,"transactions":9,"vwap":922},"2026-05-26",53.58,53.6,53.38,53.548,0.178,15700,{"date":926,"open":875,"high":920,"low":927,"close":927,"change":535,"percent_change":48,"volume":928,"transactions":9,"vwap":927},"2026-05-22",53.37,13700,{"date":930,"open":931,"high":932,"low":933,"close":254,"change":826,"percent_change":344,"volume":808,"transactions":9,"vwap":254},"2026-05-21",52.81,53.22,52.8,{"date":935,"open":254,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-20",53.24,52.806,53.179,0.519,0.99,11900,{"date":943,"open":211,"high":211,"low":13,"close":13,"change":462,"percent_change":731,"volume":944,"transactions":9,"vwap":13},"2026-05-19",26400,{"date":946,"open":211,"high":947,"low":469,"close":265,"change":948,"percent_change":224,"volume":949,"transactions":9,"vwap":265},"2026-05-18",53.060001,0.078,17600,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-15",53.33,52.92,52.922,-0.408,-0.77,7700,{"date":959,"open":960,"high":961,"low":960,"close":952,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":952},"2026-05-14",53.02,53.46,0.334,0.63,13900,{"date":966,"open":967,"high":968,"low":398,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-13",52.83,53.080002,52.996,0.221,0.42,11200,{"date":974,"open":975,"high":407,"low":755,"close":407,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":407},"2026-05-12",52.59,0.029,0.05,15100,{"date":980,"open":981,"high":982,"low":398,"close":983,"change":19,"percent_change":19,"volume":984,"transactions":9,"vwap":983},"2026-05-11",52.84,52.93,52.746,22100,{"date":986,"open":13,"high":987,"low":13,"close":983,"change":988,"percent_change":971,"volume":989,"transactions":9,"vwap":983},"2026-05-08",52.85,0.223,4400,{"date":991,"open":486,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-07",52.87,52.432,52.523,0.003,0.01,12100,{"date":999,"open":361,"high":408,"low":1000,"close":755,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":755},"2026-05-06",52.25,-0.39,-0.74,24500,{"date":1005,"open":1006,"high":12,"low":181,"close":12,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":12},"2026-05-05",52.44,0.768,1.47,12600,{"date":1011,"open":1006,"high":1006,"low":1012,"close":1013,"change":1014,"percent_change":716,"volume":1015,"transactions":9,"vwap":1013},"2026-05-04",52.069,52.142,-0.291,9300,{"date":1017,"open":233,"high":192,"low":264,"close":1018,"change":1019,"percent_change":117,"volume":786,"transactions":9,"vwap":1018},"2026-05-01",52.433,0.133,{"date":1021,"open":1022,"high":1023,"low":581,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-30",52.02,52.38,52.3,0.65,1.26,8100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":654,"percent_change":498,"volume":861,"transactions":9,"vwap":1033},"2026-04-29",51.59,51.68,51.57,51.65,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":279,"volume":1040,"transactions":9,"vwap":1038},"2026-04-28",51.45,51.69,51.67,-0.033,10300,{"date":1042,"open":797,"high":797,"low":1032,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-27",51.703,-0.059,-0.11,24000,{"date":1048,"open":641,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":583,"volume":1052,"transactions":9,"vwap":1049},"2026-04-24",51.762,51.505,0.388,11300,{"date":1054,"open":1055,"high":854,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-23",51.28,51.241,51.374,-0.147,-0.29,8900,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-22",51.21,51.521,0.465,0.91,6900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":337,"volume":1075,"transactions":9,"vwap":1073},"2026-04-21",51.235,51.409,50.95,51.056,-0.204,6200,{"date":1077,"open":1078,"high":1036,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-20",51.16,51.26,-0.163,-0.32,6800,{"date":1084,"open":1085,"high":297,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-17",51.34,51.23,51.423,0.342,0.67,10000,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":535,"volume":1097,"transactions":9,"vwap":1095},"2026-04-16",50.85,51.15,51.081001,0.13,12900,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-15",50.62,50.959,50.951,0.442,0.88,29800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":1112,"volume":808,"transactions":9,"vwap":1109},"2026-04-14",50.39,50.509,50.22,0.529,1.06,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":971,"percent_change":289,"volume":1082,"transactions":9,"vwap":1118},"2026-04-13",49.63,50,49.505,49.98,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":480,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-10",49.735,49.74,49.535,49.56,-0.2,5400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":808,"transactions":9,"vwap":1132},"2026-04-09",49.55,49.7,49.3,49.66,0.289,0.59,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":744,"volume":1141,"transactions":9,"vwap":1139},"2026-04-08",49.58,49.19,49.371,0.452,12000,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":205,"volume":1148,"transactions":9,"vwap":1146},"2026-04-07",48.97,48.6,48.919,-0.091,8000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":887,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-06",48.89,49.0099983,48.8,0.37,9200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":896,"percent_change":258,"volume":733,"transactions":9,"vwap":1161},"2026-04-02",48.365,48.861,48.14,48.83,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":454,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-01",49.02,49.07,48.75,48.9,0.62,15500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1145,"change":1175,"percent_change":1176,"volume":800,"transactions":9,"vwap":1145},"2026-03-31",48.060001,48.61,48,1.07,2.25,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1179,"change":1182,"percent_change":1045,"volume":1052,"transactions":9,"vwap":1179},"2026-03-30",47.53,47.84,47.329,-0.05,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1082,"transactions":9,"vwap":1187},"2026-03-27",47.905,47.91,47.58,-0.7,-1.45,{"date":1191,"open":1192,"high":1131,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-26",48.605,48.28,-0.62,-1.27,4800,{"date":1198,"open":1199,"high":1199,"low":1167,"close":1167,"change":1154,"percent_change":583,"volume":989,"transactions":9,"vwap":1167},"2026-03-25",49.49,{"date":1201,"open":1144,"high":1144,"low":1202,"close":1203,"change":520,"percent_change":785,"volume":1204,"transactions":9,"vwap":1203},"2026-03-24",48.38,48.53,5600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1166,"change":1210,"percent_change":289,"volume":1211,"transactions":9,"vwap":1166},"2026-03-23",49.049999,49.064999,48.57,0.41,4500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":843,"transactions":9,"vwap":1217},"2026-03-20",48.52,48.56,48.261,48.34,-0.379,-0.78,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":838,"transactions":9,"vwap":1225},"2026-03-19",48.66,48.84,48.51,48.719,-0.261,-0.53,{"date":1229,"open":1131,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":728,"transactions":9,"vwap":1231},"2026-03-18",49.45,48.98,-0.57,-1.15,{"date":1235,"open":1236,"high":1237,"low":1129,"close":1129,"change":401,"percent_change":102,"volume":1027,"transactions":9,"vwap":1129},"2026-03-17",49.909,49.91,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-16",49.96,49.462,49.52,0.429,0.87,7300,{"date":1247,"open":1248,"high":1249,"low":1207,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-13",49.57,49.714,49.091,-0.289,-0.59,6000,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":247,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-03-12",49.99,49.38,-1.3,16500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":429,"percent_change":635,"volume":972,"transactions":9,"vwap":1265},"2026-03-11",50.12,50.265,49.815,50.029999,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":471,"volume":1204,"transactions":9,"vwap":1271},"2026-03-10",50.07,50.35,50.0050011,50.18,0.07,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":137,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-09",49.4,50.19,49.22,50.11,0.64,17500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":337,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-06",49.53,49.94,49.51,49.79,-0.8,10500,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1276,"change":1293,"percent_change":807,"volume":1294,"transactions":9,"vwap":1276},"2026-03-05",50.5,49.9,-0.31,28800,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1291,"change":489,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1291},"2026-03-04",50.24,50.59,-0.51,5500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":1299,"volume":1307,"transactions":9,"vwap":1304},"2026-03-03",50.75,50.76,50.09,-0.259,7000,{"date":1309,"open":1310,"high":1063,"low":1310,"close":1311,"change":1312,"percent_change":513,"volume":724,"transactions":9,"vwap":1311},"2026-03-02",50.4,51.019001,0.039,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":279,"percent_change":318,"volume":1319,"transactions":9,"vwap":1318},"2026-02-27",50.72,51,50.65,50.98,5200,{"date":1321,"open":641,"high":641,"low":1322,"close":1323,"change":1324,"percent_change":1194,"volume":1082,"transactions":9,"vwap":1323},"2026-02-26",50.84,51.040001,-0.316,{"date":1326,"open":1318,"high":1327,"low":1318,"close":1327,"change":1328,"percent_change":97,"volume":1329,"transactions":9,"vwap":1327},"2026-02-25",51.356,0.516,2900,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1322,"change":1334,"percent_change":1025,"volume":1335,"transactions":9,"vwap":1322},"2026-02-24",50.44,50.86,0.329,6300,{"date":1337,"open":770,"high":1338,"low":1332,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-23",51.099998,50.511,-0.539,-1.06,10900,{"date":1344,"open":1291,"high":1345,"low":1291,"close":1346,"change":624,"percent_change":613,"volume":1347,"transactions":9,"vwap":1346},"2026-02-20",51.123,51.049999,5900,{"date":1349,"open":1350,"high":1351,"low":1304,"close":1352,"change":1353,"percent_change":521,"volume":1354,"transactions":9,"vwap":1352},"2026-02-19",50.88,51.029999,50.81,-0.213,19400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":765,"percent_change":1361,"volume":1211,"transactions":9,"vwap":1360},"2026-02-18",50.89,51.129,50.8,51.022999,0.6,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1315,"change":1367,"percent_change":512,"volume":1368,"transactions":9,"vwap":1315},"2026-02-17",50.54,50.9,50.31,0.021,32100,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-13",50.58,50.965,50.699,-0.144,-0.28,13000,{"date":1378,"open":609,"high":609,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":1169,"transactions":9,"vwap":1379},"2026-02-12",50.843,-0.752,-1.46,{"date":1383,"open":286,"high":286,"low":1384,"close":1385,"change":480,"percent_change":205,"volume":1386,"transactions":9,"vwap":1385},"2026-02-11",51.55,51.595,10700,{"date":1388,"open":1389,"high":334,"low":1390,"close":1390,"change":1391,"percent_change":1001,"volume":1392,"transactions":9,"vwap":1390},"2026-02-10",51.932,51.695,-0.205,2700,{"date":1394,"open":1395,"high":1396,"low":297,"close":1397,"change":137,"percent_change":1168,"volume":1075,"transactions":9,"vwap":1397},"2026-02-09",51.64,51.915,51.9,{"date":1399,"open":1400,"high":1401,"low":1400,"close":678,"change":16,"percent_change":1402,"volume":1052,"transactions":9,"vwap":678},"2026-02-06",50.82,51.639,1.46,{"date":1404,"open":1405,"high":1405,"low":1315,"close":1322,"change":1188,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1322},"2026-02-05",51.31,-1.36,28500,{"date":1409,"open":1410,"high":609,"low":1411,"close":297,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":297},"2026-02-04",51.61,51.355,-0.69,-1.32,12500,{"date":1416,"open":967,"high":967,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-03",51.958,52.23,-0.58,-1.1,20900,{"date":1423,"open":242,"high":953,"low":1024,"close":931,"change":1424,"percent_change":1134,"volume":1425,"transactions":9,"vwap":931},"2026-02-02",0.31,20400,{"date":1427,"open":1023,"high":361,"low":15,"close":361,"change":996,"percent_change":915,"volume":800,"transactions":9,"vwap":361},"2026-01-30",{"date":1429,"open":488,"high":755,"low":842,"close":244,"change":401,"percent_change":102,"volume":1430,"transactions":9,"vwap":244},"2026-01-29",16000,{"date":1432,"open":1433,"high":1434,"low":181,"close":487,"change":977,"percent_change":529,"volume":1435,"transactions":9,"vwap":487},"2026-01-28",52.554,52.593,15900,{"date":1437,"open":1006,"high":470,"low":1438,"close":390,"change":1439,"percent_change":529,"volume":1440,"transactions":9,"vwap":390},"2026-01-27",52.389,0.051,7900,{"date":1442,"open":334,"high":451,"low":334,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-26",52.359,0.409,0.79,12800,{"date":1448,"open":581,"high":1449,"low":1450,"close":847,"change":887,"percent_change":147,"volume":1451,"transactions":9,"vwap":847},"2026-01-23",52.106,51.74,4900,{"date":1453,"open":1397,"high":1397,"low":659,"close":668,"change":117,"percent_change":48,"volume":1075,"transactions":9,"vwap":668},"2026-01-22",{"date":1455,"open":1456,"high":1037,"low":1457,"close":1458,"change":48,"percent_change":1459,"volume":1027,"transactions":9,"vwap":1458},"2026-01-21",51.19,51.039001,51.52,0.96,{"date":1461,"open":599,"high":854,"low":1462,"close":1351,"change":1420,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1351},"2026-01-20",50.99,-2.11,31200,{"date":1466,"open":690,"high":1467,"low":315,"close":362,"change":1468,"percent_change":1272,"volume":908,"transactions":9,"vwap":362},"2026-01-16",52.28,0.037,{"date":1470,"open":860,"high":264,"low":315,"close":1471,"change":1472,"percent_change":429,"volume":1473,"transactions":9,"vwap":1471},"2026-01-15",52.092999,-0.077,8700,{"date":1475,"open":1476,"high":202,"low":650,"close":15,"change":462,"percent_change":247,"volume":1477,"transactions":9,"vwap":15},"2026-01-14",52.099998,10600,{"date":1479,"open":933,"high":551,"low":552,"close":470,"change":1014,"percent_change":716,"volume":964,"transactions":9,"vwap":470},"2026-01-13",{"date":1481,"open":487,"high":497,"low":487,"close":1482,"change":1483,"percent_change":224,"volume":1484,"transactions":9,"vwap":1482},"2026-01-12",52.801,0.081,18900,{"date":1486,"open":1487,"high":933,"low":373,"close":486,"change":224,"percent_change":225,"volume":1488,"transactions":9,"vwap":486},"2026-01-09",52.6,11100,{"date":1490,"open":243,"high":243,"low":544,"close":417,"change":1491,"percent_change":1492,"volume":786,"transactions":9,"vwap":417},"2026-01-08",-0.09,-0.17,{"date":1494,"open":221,"high":1495,"low":699,"close":13,"change":512,"percent_change":513,"volume":1496,"transactions":9,"vwap":13},"2026-01-07",53.15,16900,{"date":1498,"open":469,"high":469,"low":544,"close":560,"change":236,"percent_change":758,"volume":1499,"transactions":9,"vwap":560},"2026-01-06",13200,{"date":1501,"open":755,"high":469,"low":361,"close":373,"change":1502,"percent_change":624,"volume":1503,"transactions":9,"vwap":373},"2026-01-05",0.128,16200,{"date":1505,"open":931,"high":497,"low":286,"close":1506,"change":1507,"percent_change":319,"volume":1508,"transactions":9,"vwap":1506},"2026-01-02",52.402,-0.123,19900,{"date":1510,"open":221,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-31",53.491,52.525,-0.785,-1.47,34400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1272,"volume":1523,"transactions":9,"vwap":1521},"2025-12-30",53.32,53.675,53.235,53.31,0.038,51500,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-12-29",53.36,53.17,53.272,-0.177,-0.33,9900,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":471,"volume":997,"transactions":9,"vwap":1536},"2025-12-26",53.18,53.489,53.449,0.076,{"date":1539,"open":1521,"high":1540,"low":1521,"close":1541,"change":1542,"percent_change":117,"volume":1543,"transactions":9,"vwap":1541},"2025-12-24",53.44,53.373,0.134,2100,{"date":1545,"open":497,"high":1546,"low":497,"close":1547,"change":1548,"percent_change":1549,"volume":843,"transactions":9,"vwap":1547},"2025-12-23",53.289,53.239,0.286,0.54,{"date":1551,"open":12,"high":265,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-12-22",52.771,52.953,0.181,0.34,15300,{"date":1558,"open":1559,"high":469,"low":425,"close":1560,"change":1561,"percent_change":1562,"volume":880,"transactions":9,"vwap":1560},"2025-12-19",52.54,52.772,0.497,0.95,{"date":1564,"open":1565,"high":201,"low":1476,"close":707,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":707},"2025-12-18",52.193,0.414,0.8,6400,{"date":1570,"open":699,"high":699,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1148,"transactions":9,"vwap":1571},"2025-12-17",51.861,-0.662,-1.26,{"date":1575,"open":470,"high":975,"low":1576,"close":994,"change":1577,"percent_change":977,"volume":808,"transactions":9,"vwap":994},"2025-12-16",52.259,0.027,{"date":1579,"open":211,"high":211,"low":390,"close":1580,"change":1581,"percent_change":309,"volume":1319,"transactions":9,"vwap":1580},"2025-12-15",52.496,-0.125,{"date":1583,"open":947,"high":947,"low":755,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-12",52.621,-0.385,-0.73,20300,{"date":1589,"open":221,"high":1590,"low":527,"close":1590,"change":1591,"percent_change":319,"volume":1592,"transactions":9,"vwap":1590},"2025-12-11",53.0060005,-0.124,4700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":1598,"percent_change":472,"volume":1592,"transactions":9,"vwap":1596},"2025-12-10",52.9,53.13,52.79,0.142,{"date":1600,"open":13,"high":947,"low":13,"close":1601,"change":1602,"percent_change":758,"volume":1075,"transactions":9,"vwap":1601},"2025-12-09",52.988,0.088,{"date":1604,"open":497,"high":865,"low":1605,"close":1595,"change":429,"percent_change":1375,"volume":857,"transactions":9,"vwap":1595},"2025-12-08",52.76,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-05",53.39,52.992,53.049999,0.086,0.16,8500,{"date":1615,"open":1608,"high":1608,"low":1616,"close":1617,"change":826,"percent_change":344,"volume":1618,"transactions":9,"vwap":1617},"2025-12-04",52.769,52.964,17200,{"date":1620,"open":560,"high":1596,"low":560,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-03",53.033001,-0.467,-0.87,24400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":513,"percent_change":224,"volume":1631,"transactions":9,"vwap":1630},"2025-12-02",53.52,53.72,53.4,53.5,13500,{"date":1633,"open":1540,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-01",53.529,53.192,53.42,-0.017,-0.03,22800,{"date":1641,"open":1642,"high":1540,"low":1643,"close":1644,"change":1645,"percent_change":1612,"volume":1646,"transactions":9,"vwap":1644},"2025-11-28",53.29,53.2,53.437,0.087,14100,{"date":1648,"open":1649,"high":1650,"low":1527,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-11-26",53.3,53.74,53.35,0.292,0.55,27900,{"date":1656,"open":255,"high":1657,"low":544,"close":1657,"change":1658,"percent_change":132,"volume":1659,"transactions":9,"vwap":1657},"2025-11-25",53.057999,0.348,37000,{"date":1661,"open":975,"high":1605,"low":460,"close":223,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":223},"2025-11-24",0.959,1.85,8800,{"date":1666,"open":1667,"high":1668,"low":589,"close":1669,"change":1670,"percent_change":1671,"volume":1446,"transactions":9,"vwap":1669},"2025-11-21",51.56,52.149,51.751,0.237,0.46,{"date":1673,"open":1674,"high":563,"low":854,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-11-20",52.98,51.514,-0.52,-1,17000,{"date":1680,"open":298,"high":371,"low":298,"close":1681,"change":1682,"percent_change":971,"volume":1307,"transactions":9,"vwap":1681},"2025-11-19",52.034,0.218,{"date":1684,"open":1476,"high":1476,"low":641,"close":1685,"change":1686,"percent_change":1623,"volume":1687,"transactions":9,"vwap":1685},"2025-11-18",51.816,-0.456,9600,{"date":1689,"open":361,"high":981,"low":202,"close":1690,"change":1691,"percent_change":1232,"volume":1386,"transactions":9,"vwap":1690},"2025-11-17",52.272,-0.298,{"date":1693,"open":315,"high":981,"low":1694,"close":417,"change":1695,"percent_change":529,"volume":1288,"transactions":9,"vwap":417},"2025-11-14",51.826,0.054,{"date":1697,"open":936,"high":936,"low":487,"close":1698,"change":1699,"percent_change":1700,"volume":1169,"transactions":9,"vwap":1698},"2025-11-13",52.516,-0.843,-1.58,{"date":1702,"open":1703,"high":1703,"low":1495,"close":1704,"change":1147,"percent_change":1492,"volume":733,"transactions":9,"vwap":1704},"2025-11-12",53.67,53.359,{"date":1706,"open":103,"high":103,"low":1495,"close":1707,"change":1708,"percent_change":1709,"volume":1347,"transactions":9,"vwap":1707},"2025-11-11",53.45,0.115,0.22,{"date":1711,"open":1610,"high":1712,"low":1713,"close":1712,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1712},"2025-11-10",53.335,52.97,0.825,1.57,7800,{"date":1718,"open":201,"high":470,"low":343,"close":470,"change":1719,"percent_change":318,"volume":814,"transactions":9,"vwap":470},"2025-11-07",-0.063,{"date":1721,"open":1722,"high":1722,"low":755,"close":1723,"change":1724,"percent_change":1195,"volume":1687,"transactions":9,"vwap":1723},"2025-11-06",53.19,52.573,-0.677,{"date":1726,"open":12,"high":1727,"low":12,"close":561,"change":1728,"percent_change":1419,"volume":1414,"transactions":9,"vwap":561},"2025-11-05",53.43,-0.311,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":603,"volume":1664,"transactions":9,"vwap":1733},"2025-11-04",53.78,53.979,53.561,-0.669,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":410,"volume":808,"transactions":9,"vwap":1739},"2025-11-03",54.44,54.174,54.23,0.114,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":117,"volume":1040,"transactions":9,"vwap":1744},"2025-10-31",54.53,54.116,0.136,{"date":1747,"open":1748,"high":1748,"low":1749,"close":905,"change":1750,"percent_change":1751,"volume":759,"transactions":9,"vwap":905},"2025-10-30",54.38,53.945,-0.471,-0.86,{"date":1753,"open":1754,"high":20,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1347,"transactions":9,"vwap":1756},"2025-10-29",54.591,54.3,54.451,0.126,0.23,{"date":1760,"open":899,"high":1761,"low":899,"close":1762,"change":1763,"percent_change":1089,"volume":989,"transactions":9,"vwap":1762},"2025-10-28",54.459,54.325,0.362,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1767},"2025-10-27",53.87,53.963,53.688,0.718,1.35,4200,{"date":1773,"open":865,"high":1518,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":827,"transactions":9,"vwap":1775},"2025-10-24",53.14,53.245,0.469,0.89,{"date":1779,"open":1780,"high":551,"low":1780,"close":1781,"change":1782,"percent_change":536,"volume":1783,"transactions":9,"vwap":1781},"2025-10-23",52.58,52.776,0.265,3100,{"date":1785,"open":398,"high":933,"low":1786,"close":1787,"change":1788,"percent_change":1227,"volume":1789,"transactions":9,"vwap":1787},"2025-10-22",52.288,52.511,-0.279,10400,{"date":1791,"open":931,"high":1792,"low":223,"close":1597,"change":1793,"percent_change":1182,"volume":1040,"transactions":9,"vwap":1597},"2025-10-21",52.89,-0.024,{"date":1795,"open":361,"high":256,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1440,"transactions":9,"vwap":1797},"2025-10-20",52.445,52.814,0.586,1.12,{"date":1801,"open":790,"high":1802,"low":846,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-17",52.258,52.228,0.317,0.61,2300,{"date":1808,"open":182,"high":544,"low":1809,"close":1810,"change":480,"percent_change":205,"volume":1196,"transactions":9,"vwap":1810},"2025-10-16",51.715,51.911,{"date":1812,"open":1813,"high":425,"low":1814,"close":1815,"change":1816,"percent_change":1210,"volume":1347,"transactions":9,"vwap":1815},"2025-10-15",51.94,51.901,52.011002,0.211,{"date":1818,"open":678,"high":690,"low":1819,"close":651,"change":1820,"percent_change":1299,"volume":1473,"transactions":9,"vwap":651},"2025-10-14",51.37,-0.264,{"date":1822,"open":797,"high":1476,"low":797,"close":1823,"change":1824,"percent_change":1825,"volume":1196,"transactions":9,"vwap":1823},"2025-10-13",52.063999,0.868,1.7,{"date":1827,"open":527,"high":221,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":1531,"transactions":9,"vwap":1828},"2025-10-10",51.196,-1.336,-2.54,{"date":1832,"open":417,"high":560,"low":233,"close":1833,"change":1039,"percent_change":279,"volume":1834,"transactions":9,"vwap":1833},"2025-10-09",52.532,3300,{"date":1836,"open":425,"high":222,"low":552,"close":222,"change":1837,"percent_change":793,"volume":1440,"transactions":9,"vwap":222},"2025-10-08",-0.182,{"date":1839,"open":1674,"high":1674,"low":1840,"close":1841,"change":429,"percent_change":1375,"volume":1300,"transactions":9,"vwap":1841},"2025-10-07",52.675,52.747,{"date":1843,"open":975,"high":953,"low":975,"close":1844,"change":624,"percent_change":1671,"volume":1473,"transactions":9,"vwap":1844},"2025-10-06",52.897,{"date":1846,"open":1847,"high":1792,"low":1848,"close":1848,"change":444,"percent_change":445,"volume":1211,"transactions":9,"vwap":1848},"2025-10-03",52.848,52.657,{"date":1850,"open":243,"high":469,"low":1851,"close":1852,"change":1853,"percent_change":915,"volume":1854,"transactions":9,"vwap":1852},"2025-10-02",52.571,52.698,0.008,3200,{"date":1856,"open":233,"high":223,"low":1023,"close":232,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":232},"2025-10-01",0.234,0.45,1600,{"date":1861,"open":202,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":613,"volume":1865,"transactions":9,"vwap":1862},"2025-09-30",52.456,52.209,0.244,2600,{"date":1867,"open":390,"high":552,"low":1868,"close":1869,"change":1853,"percent_change":915,"volume":880,"transactions":9,"vwap":1869},"2025-09-29",52.201,52.212,{"date":1871,"open":1872,"high":1467,"low":1873,"close":1874,"change":1875,"percent_change":1424,"volume":843,"transactions":9,"vwap":1874},"2025-09-26",52.0099983,51.939,52.204,0.162,{"date":1877,"open":316,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-09-25",52.080002,51.835,52.042,-0.225,-0.43,1200,{"date":1885,"open":390,"high":390,"low":1886,"close":1887,"change":1888,"percent_change":1375,"volume":1889,"transactions":9,"vwap":1887},"2025-09-24",52.176,52.267,-0.146,2200,{"date":1891,"open":1892,"high":1892,"low":544,"close":1893,"change":1894,"percent_change":1287,"volume":1859,"transactions":9,"vwap":1893},"2025-09-23",52.695,52.413,-0.424,{"date":1896,"open":699,"high":1897,"low":699,"close":1897,"change":1898,"percent_change":1134,"volume":1899,"transactions":9,"vwap":1897},"2025-09-22",52.837,0.312,1500,{"date":1901,"open":953,"high":953,"low":181,"close":1512,"change":1902,"percent_change":536,"volume":1903,"transactions":9,"vwap":1512},"2025-09-19",0.259,3900,{"date":1905,"open":764,"high":425,"low":764,"close":1906,"change":1907,"percent_change":410,"volume":1392,"transactions":9,"vwap":1906},"2025-09-18",52.266,0.111,{"date":1909,"open":1910,"high":1911,"low":797,"close":754,"change":1912,"percent_change":336,"volume":1913,"transactions":9,"vwap":754},"2025-09-17",52.145,52.184,-0.108,18000,{"date":1915,"open":182,"high":182,"low":764,"close":1916,"change":1917,"percent_change":1758,"volume":1211,"transactions":9,"vwap":1916},"2025-09-16",52.263,0.12,{"date":1919,"open":1920,"high":1418,"low":790,"close":866,"change":1921,"percent_change":288,"volume":1922,"transactions":9,"vwap":866},"2025-09-15",52.029999,0.228,20100,{"date":1924,"open":1813,"high":1872,"low":763,"close":1396,"change":1925,"percent_change":472,"volume":1926,"transactions":9,"vwap":1396},"2025-09-12",0.141,3600,{"date":1928,"open":1450,"high":1929,"low":1037,"close":1930,"change":1931,"percent_change":971,"volume":1932,"transactions":9,"vwap":1930},"2025-09-11",51.82,51.774,0.215,2500,{"date":1934,"open":1935,"high":1450,"low":1936,"close":1936,"change":887,"percent_change":147,"volume":1865,"transactions":9,"vwap":1936},"2025-09-10",51.665,51.559,{"date":1938,"open":580,"high":1939,"low":580,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-09-09",51.379,0.261,0.51,900,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1858,"volume":1932,"transactions":9,"vwap":1947},"2025-09-08",50.93,51.255,51.118,0.227,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1899,"transactions":9,"vwap":1953},"2025-09-05",51.3,50.885,50.891,-0.138,-0.27,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":1962,"volume":1440,"transactions":9,"vwap":1959},"2025-09-04",50.79,51.028999,50.701,0.417,0.82,{"date":1964,"open":1298,"high":1965,"low":1291,"close":1966,"change":1967,"percent_change":807,"volume":1307,"transactions":9,"vwap":1966},"2025-09-03",50.64,50.612,-0.313,{"date":1969,"open":1970,"high":1072,"low":1364,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-02",50.71,50.925,-0.185,-0.36,14500,{"date":1976,"open":591,"high":591,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1392,"transactions":9,"vwap":1978},"2025-08-29",51.080002,51.11,-0.416,-0.81,{"date":1982,"open":1983,"high":1984,"low":580,"close":791,"change":1985,"percent_change":288,"volume":1806,"transactions":9,"vwap":791},"2025-08-28",51.439,51.589,0.224,{"date":1987,"open":1055,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1424,"volume":1903,"transactions":9,"vwap":1990},"2025-08-27",51.35,51.202,51.302,0.161,{"date":1993,"open":1351,"high":1994,"low":1351,"close":1994,"change":1995,"percent_change":535,"volume":1996,"transactions":9,"vwap":1994},"2025-08-26",51.141,0.135,1100,{"date":1998,"open":610,"high":610,"low":1318,"close":1999,"change":2000,"percent_change":498,"volume":1329,"transactions":9,"vwap":1999},"2025-08-25",51.0060005,-0.019,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":565,"volume":1319,"transactions":9,"vwap":2005},"2025-08-22",50.63,51.139,51.025002,0.663,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":2012,"percent_change":1001,"volume":1883,"transactions":9,"vwap":2010},"2025-08-21",50.343,50.362,50.33,-0.195,{"date":2014,"open":1276,"high":2015,"low":1276,"close":2015,"change":792,"percent_change":1973,"volume":1942,"transactions":9,"vwap":2015},"2025-08-20",50.557,{"date":2017,"open":2018,"high":1086,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":794,"transactions":9,"vwap":2020},"2025-08-19",51.12,50.68,50.738,-0.498,-0.97,{"date":2024,"open":2025,"high":1079,"low":1078,"close":2026,"change":2027,"percent_change":1638,"volume":2028,"transactions":9,"vwap":2026},"2025-08-18",51.22,51.236,-0.013,2000,{"date":2030,"open":2031,"high":1055,"low":632,"close":2032,"change":2033,"percent_change":1096,"volume":2034,"transactions":9,"vwap":2032},"2025-08-15",51.231,51.249,0.067,2400,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":2039,"percent_change":582,"volume":2040,"transactions":9,"vwap":2038},"2025-08-14",50.96,51.182,0.201,2800,{"date":2042,"open":1318,"high":2043,"low":1365,"close":2043,"change":2044,"percent_change":224,"volume":1942,"transactions":9,"vwap":2043},"2025-08-13",50.981,0.075,{"date":2046,"open":1303,"high":2047,"low":1303,"close":2047,"change":2048,"percent_change":1562,"volume":1942,"transactions":9,"vwap":2047},"2025-08-12",50.906,0.481,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2053,"change":1591,"percent_change":345,"volume":2054,"transactions":9,"vwap":2053},"2025-08-11",50.55,50.69,50.425,1700,{"date":2056,"open":2057,"high":1100,"low":2057,"close":2058,"change":2059,"percent_change":1066,"volume":1392,"transactions":9,"vwap":2058},"2025-08-08",50.345,50.549,0.454,{"date":2061,"open":1269,"high":1269,"low":2062,"close":2063,"change":2064,"percent_change":793,"volume":2065,"transactions":9,"vwap":2063},"2025-08-07",49.951,50.095001,-0.175,1400,{"date":2067,"open":1256,"high":2068,"low":1256,"close":2069,"change":2070,"percent_change":1045,"volume":1783,"transactions":9,"vwap":2069},"2025-08-06",50.34,50.27,-0.057,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":1293,"volume":1211,"transactions":9,"vwap":2075},"2025-08-05",50.29,50.51,50.327,-0.159,{"date":2078,"open":1269,"high":2079,"low":1269,"close":2080,"change":2081,"percent_change":2082,"volume":1543,"transactions":9,"vwap":2080},"2025-08-04",50.52,50.486,0.539,1.08,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-01",50.040001,50.165,49.77,49.947,-0.729,-1.44,3400,{"date":2093,"open":579,"high":579,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":989,"transactions":9,"vwap":2094},"2025-07-31",50.676,-0.079,-0.16,{"date":2098,"open":1333,"high":1357,"low":2099,"close":2100,"change":2101,"percent_change":480,"volume":2102,"transactions":9,"vwap":2100},"2025-07-30",50.641,50.755,-0.053,1300,{"date":2104,"open":2018,"high":2018,"low":2105,"close":2105,"change":2106,"percent_change":1955,"volume":2065,"transactions":9,"vwap":2105},"2025-07-29",50.808,-0.136,{"date":2108,"open":1350,"high":1462,"low":1350,"close":2109,"change":2110,"percent_change":437,"volume":1329,"transactions":9,"vwap":2109},"2025-07-28",50.944,0.166,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":778,"percent_change":750,"volume":2114,"transactions":9,"vwap":2113},"2025-07-25",50.778,400,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":988,"percent_change":288,"volume":1942,"transactions":9,"vwap":2119},"2025-07-24",50.49,50.657,50.635,{"date":2121,"open":1276,"high":2122,"low":1276,"close":2123,"change":2124,"percent_change":2125,"volume":1883,"transactions":9,"vwap":2123},"2025-07-23",50.419,50.412,0.264,0.53,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":1059,"volume":1942,"transactions":9,"vwap":2130},"2025-07-22",50.049999,50.15,50.148,-0.148,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":1554,"percent_change":419,"volume":1834,"transactions":9,"vwap":2136},"2025-07-21",50.13,50.47,50.296,{"date":2138,"open":2139,"high":2086,"low":2128,"close":2140,"change":2141,"percent_change":1045,"volume":1806,"transactions":9,"vwap":2140},"2025-07-18",50.14,50.115,-0.056,{"date":2143,"open":2128,"high":1110,"low":2128,"close":2144,"change":2145,"percent_change":1154,"volume":1543,"transactions":9,"vwap":2144},"2025-07-17",50.171,0.184,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":2151,"percent_change":624,"volume":168,"transactions":9,"vwap":2149},"2025-07-16",49.8,49.987,49.78,0.121,{"date":2153,"open":2154,"high":2128,"low":2155,"close":2155,"change":1502,"percent_change":535,"volume":1543,"transactions":9,"vwap":2155},"2025-07-15",49.95,49.866,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":107,"volume":2040,"transactions":9,"vwap":2160},"2025-07-14",49.87,49.645,49.738,-0.005,{"date":2163,"open":2164,"high":2148,"low":2165,"close":2165,"change":2166,"percent_change":344,"volume":1996,"transactions":9,"vwap":2165},"2025-07-11",49.75,49.743,-0.067,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":195,"volume":2028,"transactions":9,"vwap":2171},"2025-07-10",49.779,49.85,49.81,0.095,{"date":2174,"open":2175,"high":2176,"low":1124,"close":2176,"change":2177,"percent_change":288,"volume":1996,"transactions":9,"vwap":2176},"2025-07-09",49.68,49.715,0.216,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":512,"volume":2054,"transactions":9,"vwap":2181},"2025-07-08",49.6,49.499,0.022,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":635,"percent_change":384,"volume":851,"transactions":9,"vwap":2187},"2025-07-07",49.67,49.43,49.477,{"date":2189,"open":1248,"high":2171,"low":1124,"close":2190,"change":2191,"percent_change":1168,"volume":1716,"transactions":9,"vwap":2190},"2025-07-03",49.777,0.306,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":490,"volume":1854,"transactions":9,"vwap":2195},"2025-07-02",49.16,49.471,-0.242,{"date":2198,"open":2087,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":309,"volume":857,"transactions":9,"vwap":2201},"2025-07-01",49.82,49.65,49.713,-0.119,{"date":2204,"open":2171,"high":2170,"low":2175,"close":2205,"change":1682,"percent_change":288,"volume":1806,"transactions":9,"vwap":2205},"2025-06-30",49.832,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":147,"volume":2210,"transactions":9,"vwap":2208},"2025-06-27",49.614,0.173,500,{"date":2212,"open":1131,"high":2213,"low":1131,"close":2213,"change":2214,"percent_change":766,"volume":1932,"transactions":9,"vwap":2213},"2025-06-26",49.441,0.285,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":195,"volume":1859,"transactions":9,"vwap":2220},"2025-06-25",49.13,49.175,49.12,49.156,0.093,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":41,"volume":2228,"transactions":9,"vwap":2226},"2025-06-24",48.951,49.102,49.063,0.485,1900,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":328,"percent_change":1777,"volume":2233,"transactions":9,"vwap":2232},"2025-06-23",48.16,48.578,4100,{"date":2235,"open":2236,"high":2237,"low":1174,"close":2238,"change":2239,"percent_change":1530,"volume":2240,"transactions":9,"vwap":2238},"2025-06-20",48.41,48.439,48.148,-0.158,1800,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":409,"volume":168,"transactions":9,"vwap":2244},"2025-06-18",48.35,48.306,0.055,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":716,"volume":1942,"transactions":9,"vwap":2249},"2025-06-17",48.42,48.251,-0.267,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-06-16",48.59,48.65,48.5,48.518,0.503,1.05,6100,{"date":2261,"open":1174,"high":2262,"low":2263,"close":2262,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2262},"2025-06-13",48.014999,47.958,-0.441,-0.91,700,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":454,"volume":2210,"transactions":9,"vwap":2270},"2025-06-12",48.231,48.456,0.147,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":1591,"percent_change":489,"volume":1942,"transactions":9,"vwap":2276},"2025-06-11",48.49,48.514,48.309,{"date":2278,"open":2279,"high":1214,"low":2279,"close":2280,"change":2281,"percent_change":766,"volume":2282,"transactions":9,"vwap":2280},"2025-06-10",48.29,48.433,0.279,800,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":624,"volume":1859,"transactions":9,"vwap":2288},"2025-06-09",48.07,48.18,48.061001,48.154,0.117,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1459,"volume":2297,"transactions":9,"vwap":2295},"2025-06-06",47.98,48.11,47.95,48.036999,0.455,3000,{"date":2299,"open":1186,"high":2300,"low":2301,"close":2301,"change":1585,"percent_change":1287,"volume":2028,"transactions":9,"vwap":2301},"2025-06-05",48.099998,47.582,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1219,"volume":1834,"transactions":9,"vwap":2307},"2025-06-04",48.040001,48.044998,47.9,47.967,-0.378,{"date":2310,"open":2293,"high":2311,"low":1172,"close":2312,"change":2313,"percent_change":2125,"volume":1342,"transactions":9,"vwap":2312},"2025-06-03",48.45,48.345,0.255,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":2318,"percent_change":593,"volume":1329,"transactions":9,"vwap":2317},"2025-06-02",47.56,48.09,0.335,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":654,"volume":2065,"transactions":9,"vwap":2322},"2025-05-30",47.59,47.755,47.42,-0.011,{"date":2326,"open":1174,"high":1174,"low":2327,"close":2328,"change":2329,"percent_change":1168,"volume":1899,"transactions":9,"vwap":2328},"2025-05-29",47.711,47.766,0.296,{"date":2331,"open":2321,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":319,"volume":2228,"transactions":9,"vwap":2333},"2025-05-28",47.64,47.47,-0.109,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":2341,"volume":1889,"transactions":9,"vwap":2339},"2025-05-27",47.271,47.61,47.579,0.939,2.01,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":2348,"volume":2065,"transactions":9,"vwap":2346},"2025-05-23",46.628,46.68,46.64,-0.355,-0.76,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":224,"volume":2266,"transactions":9,"vwap":2352},"2025-05-22",47.21,46.995,0.069,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1420,"volume":2240,"transactions":9,"vwap":2359},"2025-05-21",47.43,47.605,46.875,46.926,-0.522,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2131,"percent_change":1293,"volume":2367,"transactions":9,"vwap":2366},"2025-05-20",47.5,47.57,47.35,47.448,6600,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":915,"volume":1899,"transactions":9,"vwap":2371},"2025-05-19",47.39,47.596,0.009,{"date":2374,"open":2375,"high":2376,"low":2365,"close":2376,"change":2377,"percent_change":1134,"volume":1806,"transactions":9,"vwap":2376},"2025-05-16",47.391,47.587,0.277,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2381,"change":279,"percent_change":344,"volume":1859,"transactions":9,"vwap":2381},"2025-05-15",47.09,47.31,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":1019,"percent_change":750,"volume":2028,"transactions":9,"vwap":2385},"2025-05-14",47.3,47.37,47.23,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":2125,"volume":2240,"transactions":9,"vwap":2391},"2025-05-13",47.049999,47.29,47.237,0.247,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":1592,"transactions":9,"vwap":2397},"2025-05-12",47.11,46.78,46.99,1.338,2.93,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1491,"volume":1932,"transactions":9,"vwap":2405},"2025-05-09",45.72,45.85,45.571,45.652,-0.043,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":836,"percent_change":1653,"volume":2054,"transactions":9,"vwap":2411},"2025-05-08",45.54,45.87,45.695,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":1751,"volume":1926,"transactions":9,"vwap":2417},"2025-05-07",45.29,45.58,45.28,45.444,-0.395,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2040,"transactions":9,"vwap":2424},"2025-05-06",45.71,45.97,45.65,45.839,-0.256,-0.56,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":1806,"transactions":9,"vwap":2432},"2025-05-05",46.14,46.28,46.02,46.095001,-0.231,-0.5,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2240,"transactions":9,"vwap":2439},"2025-05-02",46.72,46.29,46.326,0.533,1.16,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2445,"change":1858,"percent_change":940,"volume":2028,"transactions":9,"vwap":2445},"2025-05-01",46.022999,45.793,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2449,"change":914,"percent_change":401,"volume":1883,"transactions":9,"vwap":2449},"2025-04-30",44.61,45.343,44.581,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2456,"percent_change":147,"volume":1859,"transactions":9,"vwap":2455},"2025-04-29",45.139,45.39,45.331,0.157,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":1367,"percent_change":977,"volume":2065,"transactions":9,"vwap":2461},"2025-04-28",45.207,44.81,45.174,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":1111,"percent_change":55,"volume":2228,"transactions":9,"vwap":2466},"2025-04-25",44.876,45.193,45.153,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":1329,"transactions":9,"vwap":2470},"2025-04-24",44.18,44.624,0.832,1.9,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-04-23",44.14,43.792,0.865,2.02,600,{"date":174,"open":170,"high":2481,"low":170,"close":2482,"change":2483,"percent_change":1134,"volume":1932,"transactions":9,"vwap":2482},43.040001,42.927,0.252]