[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHPY":3,"homepage-market-summary":30,"stock-historical-CHPY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CHPY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"YieldMax Semiconductor Portfolio Option Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},39.1417,28.002,"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},71.54,71.53,72.26,71.4123,70.4,1.14,1.62,694667.420581,89.86,50.85,449911.14595526294,53,377,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},44.68,318875,116389397.634771,59.38,"2025-04-22",[182,185,195,205,216,227,238,249,260,270,281,291,301,311,321,331,342,352,363,374,382,393,404,415,424,435,444,455,465,475,486,496,507,518,528,537,547,557,566,577,587,597,607,618,628,637,646,656,666,677,688,699,709,720,730,740,750,760,771,782,790,799,806,815,823,832,841,850,858,866,874,883,892,900,908,915,924,933,941,950,959,966,975,983,990,999,1007,1013,1022,1031,1038,1045,1052,1060,1067,1074,1082,1090,1099,1107,1116,1124,1132,1141,1148,1157,1165,1172,1180,1188,1197,1206,1212,1219,1225,1233,1241,1248,1255,1264,1272,1279,1287,1294,1303,1310,1318,1325,1334,1341,1350,1358,1366,1373,1381,1387,1395,1403,1409,1417,1424,1430,1438,1446,1451,1460,1467,1473,1480,1489,1497,1505,1512,1519,1527,1535,1541,1549,1558,1565,1573,1581,1588,1594,1601,1609,1617,1625,1633,1641,1649,1657,1662,1668,1677,1686,1693,1698,1705,1711,1719,1727,1734,1740,1745,1752,1758,1765,1771,1778,1783,1788,1794,1802,1807,1813,1817,1824,1830,1837,1845,1853,1861,1869,1875,1880,1884,1893,1897,1902,1907,1914,1921,1926,1931,1939,1946,1954,1961,1969,1978,1985,1992,1997,2004,2011,2016,2024,2032,2039,2044,2050,2059,2064,2068,2075,2082,2089,2096,2103,2109,2114,2121,2126,2133,2140,2147,2152,2155,2161,2165,2171,2177,2185,2190,2194,2199,2206,2213,2220,2227,2232,2237,2245,2251,2257,2263,2270,2277,2284,2292,2299,2306,2312,2319,2324,2332,2338,2346,2352,2359,2364,2372,2377,2381,2388,2393,2398,2404,2411,2418,2422,2429,2433,2438,2443,2449,2454,2461,2466,2472,2479,2485,2490,2495,2501,2507,2511,2516,2524,2532,2539,2544,2552,2559,2564,2570,2578,2584,2590,2596,2603,2611,2619,2626,2632,2637,2644,2651,2657,2662,2668,2674,2681,2689,2696,2701,2710,2716,2723,2728,2737,2745,2752,2760,2768,2775,2781,2787,2793,2798,2806,2813,2821,2827,2834,2841,2847,2854,2861,2869,2875,2883,2892,2898],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},10935,71.8116,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",70,70.675,69.4,0.89,1.28,647419.266534,9469,70.0062,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",69.88,69.097,69.51,-0.53,-0.76,478195.261368,8899,69.504,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",70.09,70.69,69.63,70.04,0.83,1.2,537145.697169,8305,70.1927,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",70.08,70.17,68.1797,69.21,-1.12,-1.59,717496.725097,13051,69.1163,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",70.37,70.6,69.8364,70.33,0.69,0.99,385211.356351,7488,70.2835,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",69,69.78,68.6,69.64,-0.22,-0.31,480728.361012,8861,69.156,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",70.01,70.336,68.89,69.86,-1.33,-1.87,510242.866273,9426,69.6494,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",68.96,71.2,71.19,1.44,2.06,1072892.139189,13268,70.3932,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",67.84,69.965,67.575,69.75,3.08,4.62,821065.356092,12853,68.9678,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",65.67,66.67,65.6,1.23,1.88,378035.455754,9349,65.9248,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":81,"volume":298,"transactions":299,"vwap":300},"2026-09-17",65.03,65.48,64.8272,65.44,1.96,533952.354022,9132,65.2446,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":245,"volume":308,"transactions":309,"vwap":310},"2026-09-16",63.75,64.26,62.84,63.48,-0.2,586339.893895,8990,63.7198,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",64.46,64.49,63.54,63.68,0,951404.178727,11114,63.8193,{"date":322,"open":323,"high":324,"low":325,"close":316,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",63.98,64.5895,63.49,-3.46,-5.15,858378.193223,17863,64.0237,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",67.18,67.63,66.66,67.14,0.94,1.42,390768.069367,7035,67.2495,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":223,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",66.17,66.87,66,66.2,-2.35,412209.753802,10184,66.4241,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",67.29,68.27,67.111,67.79,-0.27,-0.4,525323.85486,7510,67.7796,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",68.2,68.64,67.69,68.06,0.91,1.36,517211.433908,9976,68.1986,{"date":375,"open":376,"high":377,"low":285,"close":377,"change":297,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",65.66,67.15,3.01,357589.156714,8120,66.7498,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",64.55,65.2299,63.5101,65.19,0.34,0.52,642514.208308,13063,64.3878,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",64.59,65.16,63.85,64.85,-0.35,-0.54,524839.21677,8535,64.5022,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",65.49,65.59,64.5115,65.2,-1.1,-1.66,657040.728197,13482,64.9691,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":388,"percent_change":389,"volume":421,"transactions":422,"vwap":423},"2026-08-31",66.06,66.717,65.9259,66.3,490642.14551,11217,66.2271,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",67.64,67.8399,65.86,65.96,-2.19,-3.21,635764.074722,13742,66.6251,{"date":436,"open":437,"high":438,"low":377,"close":439,"change":286,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",68,68.36,68.15,1.84,499898.29172,8864,67.762,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",66.64,66.97,66.1,66.92,-0.33,-0.49,330610.236792,7621,66.6693,{"date":456,"open":333,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",67.74,66.68,67.25,1.12,1.69,461639.798061,9610,67.1133,{"date":466,"open":467,"high":447,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",66.89,65.3497,66.13,-1.27,-1.88,602472.522926,13538,66.0506,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",68.55,68.65,66.9001,67.4,-0.34,-0.5,513802.937914,12620,67.5361,{"date":487,"open":488,"high":489,"low":490,"close":457,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",67.44,68.125,66.95,0.14,0.21,506643.775937,10603,67.6052,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",69.7,69.79,66.79,67.6,-1.99,-2.86,687774.709497,14690,67.7949,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",70.28,70.51,68.397891,69.59,-3.13,-4.3,1135328.44699,19694,69.3999,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":23,"volume":525,"transactions":526,"vwap":527},"2026-08-17",72.16,73.35,72.131,72.72,1.16,560998.762976,9930,72.8165,{"date":529,"open":18,"high":530,"low":531,"close":532,"change":533,"percent_change":307,"volume":534,"transactions":535,"vwap":536},"2026-08-14",71.82,70.62,71.56,-0.14,462826.95894,11642,71.2569,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":147,"volume":544,"transactions":545,"vwap":546},"2026-08-13",71.18,72.74,71,71.7,0.27,456504.72828,9413,72.057,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":286,"volume":554,"transactions":555,"vwap":556},"2026-08-12",71.99,72.32,71.27,71.43,0.87,369191.430635,7045,71.7259,{"date":558,"open":541,"high":559,"low":251,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",71.2111,70.56,0.59,0.84,400653.045277,9045,70.47,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",72.22,72.45,69.95,69.97,-1.43,-2,655032.012469,13510,70.8145,{"date":578,"open":579,"high":580,"low":254,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",71.97,72,71.4,1.24,1.77,376430.814036,9994,71.0745,{"date":588,"open":589,"high":590,"low":365,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",69.08,71.3,70.16,0.22,0.31,441288.117869,8952,70.2779,{"date":598,"open":599,"high":549,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",70.65,69.6245,69.94,-2.36,-3.26,435600.216822,9812,70.5676,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",70.78,72.58,70.2,72.3,4.31,6.34,705557.153781,11571,71.4552,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":389,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",66.01,68.2272,64.9211,67.99,0.77,559048.700383,11676,66.5696,{"date":629,"open":611,"high":630,"low":631,"close":632,"change":633,"percent_change":543,"volume":634,"transactions":635,"vwap":636},"2026-07-31",70.95,67.1,67.47,0.18,575914.447596,11645,68.6481,{"date":638,"open":294,"high":639,"low":640,"close":354,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",67.7599,65.0547,5.64,9.15,746240.746669,11771,66.5331,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",64.47,65.76,61.65,-3.92,-5.98,929871.947429,14487,63.1656,{"date":657,"open":346,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",66.5,64.158,65.57,-3.58,-5.18,962284.589382,15147,65.4254,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",70.8,71.1799,66.78,69.15,-1.24,-1.76,1347946.135175,18244,68.2747,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",72.5,72.9499,69.8099,70.39,-2.81,-3.84,546489.91499,13483,71.0134,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",72.61,74.05,72.35,73.2,-1,-1.35,462750.802483,10295,73.1535,{"date":700,"open":701,"high":702,"low":612,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",72.4,74.9,74.2,-0.29,-0.39,392220.519859,6734,73.9514,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",73.63,74.8499,72.95,74.49,3.71,5.24,1001184.160568,9820,74.2094,{"date":721,"open":722,"high":723,"low":724,"close":609,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",71.98,72.5505,70.7082,0.05,0.07,749866.688624,11062,71.5866,{"date":731,"open":262,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",72.0995,67.77,70.73,-1.16,-1.61,1042604.755426,16474,69.7412,{"date":741,"open":742,"high":743,"low":581,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",73.17,73.97,71.89,-3.31,-4.4,1140606.028088,20235,72.328,{"date":751,"open":752,"high":753,"low":693,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",77.66,77.9328,75.2,-2.34,-3.02,890257.632866,17034,74.8315,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",78.7,79.09,76.4143,77.54,1.61,2.12,517630.883578,9786,77.6683,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",77.35,77.6767,75.51,75.93,-3.68,-4.62,680848.553288,16060,76.4098,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":491,"volume":789,"transactions":9,"vwap":787},"2026-07-10",78.17,79.99,77.75,79.61,0.11,364100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-09",80,80.88,79.24,79.5,2.7,3.52,624900,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":137,"percent_change":553,"volume":805,"transactions":9,"vwap":804},"2026-07-08",74.67,77.059998,74.59,76.8,550300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",76.61,77.099998,74.26,76.14,-3.98,-4.97,958100,{"date":816,"open":817,"high":818,"low":792,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",80.6,82.12,80.12,1.79,2.29,662200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",82.98,83.745,76.83,78.33,-4.52,-5.46,1126500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",84.77,85.5,82.6,82.85,-5.29,-6,829600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",85.35,88.492,85.19,88.14,3.14,3.69,857400,{"date":851,"open":852,"high":853,"low":854,"close":853,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":853},"2026-06-29",82,85,79.46,3.72,4.58,676900,{"date":859,"open":860,"high":836,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",82.099998,80.82,81.28,-3.82,-4.49,750000,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",86.62,81.815,85.099998,2.68,3.25,893700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",83.080002,83.3,80.51,82.42,-0.79,-0.95,731600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",83.6,85.37,82.55,83.21,-6.23,-6.97,1184700,{"date":893,"open":894,"high":25,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",89.23,88.059998,89.44,1.85,2.11,579300,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",85.92,87.99,87.59,4.29,5.15,669100,{"date":909,"open":910,"high":911,"low":912,"close":877,"change":913,"percent_change":389,"volume":914,"transactions":9,"vwap":877},"2026-06-17",84.69,85.728,83.059998,0.43,498300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-16",86,87.12,82.83,82.87,-3.91,-4.51,954000,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-15",86.32,86.95,85.43,86.78,4.13,5,840800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":553,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-12",81.9,83.95,81.224,82.65,1.06,1185900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",78.059998,81.89,77.87,81.78,5.61,7.37,854800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",77.17,79.84,75.78,76.17,-3.23,-4.07,520100,{"date":960,"open":961,"high":962,"low":703,"close":963,"change":964,"percent_change":410,"volume":965,"transactions":9,"vwap":963},"2026-06-09",82.17,82.72,79.4,-0.88,1165100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",80.43,81.77,79.27,80.28,3.63,4.74,1211100,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-05",81.58,81.99,76.65,-8.12,-9.58,1681900,{"date":984,"open":985,"high":835,"low":986,"close":834,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":834},"2026-06-04",82.86,81.5,-1.3,-1.51,774400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",85.95,86.559,83.8,86.07,0.26,0.3,741800,{"date":1000,"open":1001,"high":902,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",83.25,82.93,85.81,3.97,4.85,991000,{"date":1008,"open":878,"high":879,"low":1009,"close":1010,"change":234,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-01",79.685,81.84,1.22,719600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",81.69,82.25,80.235,80.85,-0.24,-0.3,576700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",80.34,81.888,79.2,81.089996,1.27,1.59,588100,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":430,"volume":1037,"transactions":9,"vwap":1035},"2026-05-27",82.75,78.65,79.82,-1.79,923600,{"date":1039,"open":1040,"high":935,"low":1035,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",80.17,81.61,4.01,5.17,1102500,{"date":1046,"open":1047,"high":784,"low":1048,"close":1049,"change":1050,"percent_change":898,"volume":1051,"transactions":9,"vwap":1049},"2026-05-22",76.6,76.46,77.6,1.6,640300,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-21",74.51,76.13,76,1.1,1.47,423600,{"date":1061,"open":1062,"high":702,"low":1063,"close":702,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":702},"2026-05-20",73.040001,73,2.48,3.42,667900,{"date":1068,"open":1069,"high":1070,"low":611,"close":1071,"change":726,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-19",71.099998,73.54,72.42,0.1,742600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":692,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":692},"2026-05-18",74.71,74.82,71.172,-1.15,-1.56,695200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":603,"volume":1089,"transactions":9,"vwap":1087},"2026-05-15",73.89,74.64,73.099998,73.5,-2.48,618600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-14",75.44,76.24,74.88,75.98,0.64,0.85,468900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":624,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-13",74.91,75.908,74,75.34,1.03,577900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",75.11,75.5,72.252,74.57,-1.82,-2.38,1040200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1119},"2026-05-11",75.15,76.39,75.029999,1.49,1.99,613900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":702,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":702},"2026-05-08",73.33,75.099998,73.15,2.57,3.55,598500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-07",73.4,73.6,71.81,72.33,-1.68,-2.27,625600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":821,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",72.62,74.010002,71.621,3.19,463300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-05",70.55,71.965,70.238,71.72,2.36,3.4,1887900,{"date":1158,"open":187,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-04",70.14,68.63,69.36,-0.45,-0.64,838500,{"date":1166,"open":1167,"high":571,"low":1168,"close":1169,"change":593,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-01",69.13,68.633,69.81,0.45,399000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1175},"2026-04-30",68.59,69.5,67.75,1.8,2.66,404100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1183},"2026-04-29",67.28,67.7,66.77,0.79,1.18,471300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-28",66.94,67.87,66.050003,66.91,-2.15,-3.11,724300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-27",69.855,69.87,68.14,69.059998,-0.82,-1.17,699600,{"date":1207,"open":221,"high":1208,"low":1209,"close":197,"change":871,"percent_change":1210,"volume":1211,"transactions":9,"vwap":197},"2026-04-24",70.115,68.56,3.99,573600,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1057,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-23",66.25,67.98,67.2,1.66,651300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1057,"percent_change":461,"volume":1224,"transactions":9,"vwap":1222},"2026-04-22",65.15,66.099998,64.87,580300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":122,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-21",65.14,65.5,64.534,65,0.39,985500,{"date":1234,"open":1235,"high":398,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-20",64.48,64.010002,64.75,0.48,0.75,509400,{"date":1242,"open":1243,"high":1244,"low":316,"close":1245,"change":1246,"percent_change":897,"volume":1247,"transactions":9,"vwap":1245},"2026-04-17",63.84,64.435,64.27,1.17,489500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":460,"volume":1254,"transactions":9,"vwap":1251},"2026-04-16",62.09,63.099998,61.91,0.7,481100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-15",62.11,62.41,61.122,62.4,-0.55,-0.87,425600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":128,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":128},"2026-04-14",62.74,63.09,62.085999,0.81,1.3,754900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":117,"percent_change":897,"volume":1278,"transactions":9,"vwap":1277},"2026-04-13",60.96,62.17,60.765,62.14,539800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1269,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-10",61,61.634,60.907,61.0099983,1.35,361200,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":190,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-09",59.36,60.37,60.2,1.5,389700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-08",58.98,59.55,58.34,59.31,2.39,4.2,447800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":592,"percent_change":1231,"volume":1309,"transactions":9,"vwap":1308},"2026-04-07",56.4,57.099998,55.78,56.92,471600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":624,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-06",56.14,56.83,56.099998,56.7,1.38,324000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":245,"percent_change":1261,"volume":1324,"transactions":9,"vwap":1323},"2026-04-02",54.47,56.19,54.336,55.93,635000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-01",55.55,56.65,55.53,56.24,0.58,1.04,304700,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-31",53.4,55.66,3.29,6.28,427300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-30",54.6,54.84,52.099998,52.37,-1.91,-3.52,461400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":694,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-27",55.11,55.22,54,54.28,-1.81,392100,{"date":1359,"open":1360,"high":1328,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-26",56.37,55.235,55.28,-2.03,-3.54,345200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1170,"percent_change":1185,"volume":1372,"transactions":9,"vwap":1371},"2026-03-25",57.18,57.6,56.9,57.31,198900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":127,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-24",55.96,57.22,55.821,56.86,0.71,284400,{"date":1382,"open":1383,"high":1384,"low":1312,"close":1385,"change":624,"percent_change":1316,"volume":1386,"transactions":9,"vwap":1385},"2026-03-23",56.53,57.35,56.46,294500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1203,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-20",56.75,56.85,55.0099983,55.69,-1.45,230600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":788,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-19",55.5,56.99,54.85,56.51,0.2,227400,{"date":1404,"open":1405,"high":1406,"low":1305,"close":1305,"change":1407,"percent_change":735,"volume":1408,"transactions":9,"vwap":1305},"2026-03-18",56.66,57.061001,-0.66,143200,{"date":1410,"open":1411,"high":1412,"low":1315,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-17",56.87,57.29,57.060001,0.37,0.65,588000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1028,"percent_change":821,"volume":1423,"transactions":9,"vwap":1422},"2026-03-16",56.48,57.07,56.32,56.69,233100,{"date":1425,"open":1314,"high":1328,"low":1426,"close":1427,"change":1428,"percent_change":704,"volume":1429,"transactions":9,"vwap":1427},"2026-03-13",55.38,55.42,-0.16,319600,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-12",56.71,55.346,55.58,-1.63,-2.85,246400,{"date":1439,"open":1440,"high":1369,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-11",57,56.855,57.21,-0.06,-0.1,235100,{"date":1447,"open":1440,"high":1448,"low":1440,"close":1449,"change":1170,"percent_change":1185,"volume":1450,"transactions":9,"vwap":1449},"2026-03-10",58.22,57.27,340800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-09",54.42,57.136,53.939,56.82,1.64,2.97,420100,{"date":1461,"open":1462,"high":1422,"low":1463,"close":1464,"change":1113,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-06",55.9,54.82,55.18,-3.19,341800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1440,"change":482,"percent_change":1262,"volume":1472,"transactions":9,"vwap":1440},"2026-03-05",57.32,57.979,56,337300,{"date":1474,"open":1475,"high":1476,"low":1440,"close":1475,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1475},"2026-03-04",57.5,57.929,0.16,0.28,279500,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-03",57.69,57.85,56.55,57.34,-2.26,-3.79,549900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1401,"volume":1496,"transactions":9,"vwap":1494},"2026-03-02",58.4,59.65,58.25,59.6,0.12,398700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1163,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-27",59.0099983,59.74,58.851,59.48,-1.06,808500,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1486,"volume":1511,"transactions":9,"vwap":1509},"2026-02-26",61.36,59.099998,60.12,-1.39,627100,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":726,"percent_change":788,"volume":1518,"transactions":9,"vwap":1517},"2026-02-25",61.49,61.793,61.22,61.51,360300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":337,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-24",61.14,61.7,60.618,61.44,1.55,589200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1162,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-23",60.7,61.080002,60,60.5,-0.74,518800,{"date":1536,"open":1531,"high":1537,"low":1531,"close":1538,"change":1539,"percent_change":1332,"volume":1540,"transactions":9,"vwap":1538},"2026-02-20",61.02,60.95,0.63,256500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1544,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1544},"2026-02-19",60.22,60.32,59.71,-0.09,-0.15,228100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-18",60.71,61.099998,60.3,60.41,-0.36,-0.59,277100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1495,"percent_change":1401,"volume":1564,"transactions":9,"vwap":1563},"2026-02-17",60.16,61.040001,59.5,60.77,529800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":593,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-13",60.51,61.060001,59.85,60.65,0.51,281500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1503,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-12",61.87,62.035,60.11,60.34,-1.73,288100,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":234,"percent_change":1457,"volume":1587,"transactions":9,"vwap":1586},"2026-02-11",60.97,61.745,60.376,61.4,318600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1554,"change":317,"percent_change":317,"volume":1593,"transactions":9,"vwap":1554},"2026-02-10",60.56,60.88,59.98,317000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1554,"change":1599,"percent_change":337,"volume":1600,"transactions":9,"vwap":1554},"2026-02-09",59.4,60.689,59.13,0.56,330400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1569,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1569},"2026-02-06",58.14,59.95,58.099998,2.43,4.23,325700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":997,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-05",56.57,57.838,56.191,57.42,0.53,385200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":755,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-04",58.78,59.060001,56.09,57.12,-3.94,505800,{"date":1626,"open":1552,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-03",61.215,58.36,59.46,-1.34,-2.2,557700,{"date":1634,"open":1635,"high":1552,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-02",59.15,59.11,60.8,0.82,1.37,314200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1592,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1592},"2026-01-30",60.64,61.24,59.511,-1.52,-2.47,305200,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":112,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-29",61.75,61.874,59.66,61.5,-0.02,308600,{"date":1658,"open":1517,"high":1659,"low":1660,"close":1517,"change":1170,"percent_change":159,"volume":1661,"transactions":9,"vwap":1517},"2026-01-28",61.888,61.25,270400,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1568,"change":1666,"percent_change":1667,"volume":1365,"transactions":9,"vwap":1568},"2026-01-27",60.26,61.29,1.39,2.33,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-26",59.61,59.88,59.2,59.67,-0.11,-0.18,299400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-23",60.09,60.28,59.426,59.78,-0.6,-0.99,301000,{"date":1687,"open":1688,"high":1688,"low":1553,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-22",61.2,60.38,-0.13,-0.21,234800,{"date":1694,"open":1695,"high":1538,"low":1696,"close":1567,"change":234,"percent_change":1217,"volume":1697,"transactions":9,"vwap":1567},"2026-01-21",59.54,59.346,224000,{"date":1699,"open":1562,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1630,"volume":1704,"transactions":9,"vwap":1702},"2026-01-20",60.35,59.22,59.52,-0.81,400700,{"date":1706,"open":1532,"high":1707,"low":1708,"close":1709,"change":159,"percent_change":582,"volume":1710,"transactions":9,"vwap":1709},"2026-01-16",60.85,60.105,60.33,219200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-15",60.48,60.61,59.59,0.62,1.05,187000,{"date":1720,"open":1721,"high":1635,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-14",59.040001,58.413,58.97,-0.89,-1.49,200200,{"date":1728,"open":1729,"high":1553,"low":1730,"close":1731,"change":725,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-13",60.0099983,59.7,59.86,0.08,297700,{"date":1735,"open":1502,"high":1736,"low":1737,"close":1738,"change":726,"percent_change":1495,"volume":1739,"transactions":9,"vwap":1738},"2026-01-12",60.02,59.258,59.81,225900,{"date":1741,"open":1742,"high":1531,"low":1491,"close":1500,"change":1292,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1500},"2026-01-09",58.89,2.58,188200,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1079,"volume":1751,"transactions":9,"vwap":1749},"2026-01-08",58.93,57.62,58.24,-0.68,162000,{"date":1753,"open":1636,"high":1754,"low":1755,"close":1756,"change":1724,"percent_change":1725,"volume":1757,"transactions":9,"vwap":1756},"2026-01-07",59.14,58.555,58.92,243500,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1738,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1738},"2026-01-06",58.5,59.87,1.73,2.98,261100,{"date":1766,"open":1491,"high":1767,"low":1768,"close":1769,"change":127,"percent_change":233,"volume":1770,"transactions":9,"vwap":1769},"2026-01-05",58.6,57.75,58.080002,242700,{"date":1772,"open":1484,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":855,"volume":1777,"transactions":9,"vwap":1775},"2026-01-02",57.74,56.5,57.68,2.07,167000,{"date":1779,"open":1780,"high":1780,"low":1327,"close":1781,"change":881,"percent_change":1138,"volume":1782,"transactions":9,"vwap":1781},"2025-12-31",56.29,55.61,110500,{"date":1784,"open":1315,"high":1411,"low":1785,"close":1786,"change":726,"percent_change":1495,"volume":1787,"transactions":9,"vwap":1786},"2025-12-30",56.45,56.56,133600,{"date":1789,"open":37,"high":1790,"low":1307,"close":1791,"change":1792,"percent_change":481,"volume":1793,"transactions":9,"vwap":1791},"2025-12-29",56.61,56.49,-0.19,123900,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-26",56.77,56.22,56.68,0.13,0.23,99700,{"date":1803,"open":1804,"high":1484,"low":1330,"close":1484,"change":1547,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1484},"2025-12-24",56.25,-0.26,75600,{"date":1808,"open":1360,"high":1809,"low":1810,"close":1315,"change":1811,"percent_change":997,"volume":1812,"transactions":9,"vwap":1315},"2025-12-23",56.795,56.047001,0.17,113100,{"date":1814,"open":1774,"high":1383,"low":1621,"close":1383,"change":1716,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1383},"2025-12-22",1.11,90400,{"date":1818,"open":1819,"high":1375,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-19",54.96,55.91,1.32,2.42,106700,{"date":1825,"open":1344,"high":1826,"low":1827,"close":1828,"change":1057,"percent_change":266,"volume":1829,"transactions":9,"vwap":1828},"2025-12-18",55.2,54.4,54.59,84300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":108,"change":1835,"percent_change":651,"volume":1836,"transactions":9,"vwap":108},"2025-12-17",55.44,55.45,53.246,-2.18,155400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":244,"volume":1844,"transactions":9,"vwap":1842},"2025-12-16",55.74,55.875,55.12,55.67,-0.12,108600,{"date":1846,"open":1847,"high":1848,"low":1392,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-15",56.42,56.67,55.79,-0.32,-0.57,79100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":684,"volume":1860,"transactions":9,"vwap":1858},"2025-12-12",57.73,57.757,55.89,56.11,-2.24,127200,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-11",58.43,57.029999,58.35,-0.43,-0.73,105300,{"date":1870,"open":1871,"high":1619,"low":1872,"close":1619,"change":1873,"percent_change":337,"volume":1874,"transactions":9,"vwap":1619},"2025-12-10",57.81,57.467,0.55,84700,{"date":1876,"open":1483,"high":1877,"low":1768,"close":1878,"change":147,"percent_change":137,"volume":1879,"transactions":9,"vwap":1878},"2025-12-09",58.329,58.23,105400,{"date":1881,"open":1882,"high":1883,"low":1768,"close":1483,"change":633,"percent_change":593,"volume":1860,"transactions":9,"vwap":1483},"2025-12-08",58.029999,58.29,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-05",57.47,57.99,57.323,57.67,0.41,0.72,93700,{"date":1894,"open":1368,"high":1895,"low":1422,"close":1895,"change":1546,"percent_change":1428,"volume":1896,"transactions":9,"vwap":1895},"2025-12-04",57.26,118200,{"date":1898,"open":1774,"high":1384,"low":1899,"close":1384,"change":1900,"percent_change":159,"volume":1901,"transactions":9,"vwap":1384},"2025-12-03",56.029999,0.42,111000,{"date":1903,"open":1786,"high":1904,"low":1804,"close":1905,"change":132,"percent_change":1666,"volume":1906,"transactions":9,"vwap":1905},"2025-12-02",57.080002,56.93,161100,{"date":1908,"open":1909,"high":1383,"low":1910,"close":1911,"change":1655,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-01",55.84,55.57,56.15,-0.04,184500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1238,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-28",55.99,56.17,55.6,0.86,70000,{"date":1922,"open":1923,"high":1323,"low":1923,"close":1392,"change":1924,"percent_change":1105,"volume":1925,"transactions":9,"vwap":1392},"2025-11-26",54.7,0.57,65000,{"date":1927,"open":1928,"high":1464,"low":1929,"close":1841,"change":1800,"percent_change":1900,"volume":1930,"transactions":9,"vwap":1841},"2025-11-25",55,53.37,103100,{"date":1932,"open":1933,"high":1928,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-24",53.34,53.3,54.89,2,3.78,77200,{"date":1940,"open":1941,"high":1942,"low":26,"close":1943,"change":1599,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-21",52.28,53.479,52.89,1.07,107500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":863,"volume":1953,"transactions":9,"vwap":1951},"2025-11-20",55.54,55.75,52.049999,52.33,-2.08,143500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":137,"percent_change":286,"volume":1960,"transactions":9,"vwap":1959},"2025-11-19",53.58,54.87,53.47,54.41,78100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1945,"transactions":9,"vwap":1966},"2025-11-18",54.060001,54.52,53.15,53.75,-1.11,-2.02,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-17",55.3,56.13,54.34,54.86,-0.7,-1.26,147700,{"date":1979,"open":1980,"high":1312,"low":1981,"close":1982,"change":1805,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-14",54.040001,53.78,55.56,-0.47,114600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1630,"percent_change":755,"volume":1991,"transactions":9,"vwap":1990},"2025-11-13",56.78,56.84,55.196,55.82,105600,{"date":1993,"open":1895,"high":1469,"low":1994,"close":1995,"change":1401,"percent_change":152,"volume":1996,"transactions":9,"vwap":1995},"2025-11-12",56.8,57.16,98800,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":1703,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-11",57.4,56.492,56.96,-1.4,111600,{"date":2005,"open":1369,"high":2006,"low":2007,"close":2008,"change":1050,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-10",57.91,57.195,57.77,2.85,119700,{"date":2012,"open":1471,"high":1421,"low":2013,"close":1917,"change":1983,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1917},"2025-11-07",54.5,-0.83,134800,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-06",57.95,56.341,56.64,-1.25,-2.16,106300,{"date":2025,"open":1432,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-05",58.44,56.54,57.89,0.46,0.8,73900,{"date":2033,"open":1865,"high":2034,"low":1384,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-04",58.84,57.43,-2.12,-3.56,140100,{"date":2040,"open":2041,"high":2042,"low":1672,"close":1297,"change":122,"percent_change":1900,"volume":2043,"transactions":9,"vwap":1297},"2025-11-03",59.91,59.99,155800,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1690,"percent_change":244,"volume":2023,"transactions":9,"vwap":2049},"2025-10-31",59.75,59.768,58.8,59.3,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-30",59.47,59.887,59.23,59.43,-0.51,-0.85,82700,{"date":2060,"open":2042,"high":2061,"low":1695,"close":2062,"change":122,"percent_change":1900,"volume":2063,"transactions":9,"vwap":2062},"2025-10-29",60.21,59.94,84900,{"date":2065,"open":1531,"high":1531,"low":1635,"close":2066,"change":317,"percent_change":317,"volume":2067,"transactions":9,"vwap":2066},"2025-10-28",59.69,100200,{"date":2069,"open":2070,"high":1730,"low":2071,"close":2066,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2066},"2025-10-27",59.080002,58.895,1.43,2.45,135300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":38,"percent_change":1028,"volume":2081,"transactions":9,"vwap":2080},"2025-10-24",58.27,58.46,58,58.26,95400,{"date":2083,"open":2084,"high":2085,"low":1621,"close":2086,"change":1717,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-10-23",56.52,57.57,57.53,1.86,90700,{"date":2090,"open":2091,"high":2091,"low":2092,"close":1419,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1419},"2025-10-22",57.48,55.495,-1.58,-2.72,138800,{"date":2097,"open":2077,"high":2098,"low":2099,"close":2100,"change":358,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-21",58.299,57.66,58.060001,-0.46,111300,{"date":2104,"open":1628,"high":2105,"low":2106,"close":2107,"change":1185,"percent_change":1639,"volume":2108,"transactions":9,"vwap":2107},"2025-10-20",58.62,57.71,58.33,112400,{"date":2110,"open":1440,"high":1775,"low":2111,"close":2112,"change":1547,"percent_change":1805,"volume":2113,"transactions":9,"vwap":2112},"2025-10-17",56.738,57.54,70800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":1482,"change":2119,"percent_change":1571,"volume":2120,"transactions":9,"vwap":1482},"2025-10-16",57.61,58.13,57.033001,0.29,74400,{"date":2122,"open":2123,"high":2035,"low":1305,"close":1999,"change":553,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1999},"2025-10-15",57.37,1.54,50400,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1383,"change":2131,"percent_change":1976,"volume":2132,"transactions":9,"vwap":1383},"2025-10-14",56.040001,57.33,55.602,-0.72,55100,{"date":2134,"open":1422,"high":1999,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-13",56.292,57.25,2.71,4.97,89400,{"date":2141,"open":2142,"high":2018,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-10",57.65,54.54,-3.17,-5.49,132100,{"date":2148,"open":1603,"high":1603,"low":2149,"close":2106,"change":1556,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2106},"2025-10-09",57.179,-1.01,86800,{"date":2153,"open":1796,"high":2154,"low":1796,"close":2154,"change":1316,"percent_change":1822,"volume":1925,"transactions":9,"vwap":2154},"2025-10-08",58.3,{"date":2156,"open":2157,"high":2158,"low":1796,"close":1308,"change":2057,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1308},"2025-10-07",58.18,58.248,-1.47,74300,{"date":2162,"open":2163,"high":1491,"low":1369,"close":2008,"change":132,"percent_change":1639,"volume":2164,"transactions":9,"vwap":2008},"2025-10-06",57.98,72000,{"date":2166,"open":2167,"high":2168,"low":1790,"close":1398,"change":533,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1398},"2025-10-03",57.2,57.477,-0.25,71300,{"date":2172,"open":2136,"high":2136,"low":2173,"close":2174,"change":388,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-10-02",56.699,57.13,0.6,49500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":369,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-01",55.88,56.828,55.655,56.79,1.63,50000,{"date":2186,"open":2187,"high":1857,"low":2188,"close":2179,"change":147,"percent_change":2189,"volume":1874,"transactions":9,"vwap":2179},"2025-09-30",55.71,55.34,0.68,{"date":2191,"open":2192,"high":2192,"low":1833,"close":1397,"change":107,"percent_change":788,"volume":2193,"transactions":9,"vwap":1397},"2025-09-29",56.080002,109600,{"date":2195,"open":1327,"high":1327,"low":2196,"close":1832,"change":633,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1832},"2025-09-26",54.892,0.33,48600,{"date":2200,"open":1397,"high":1397,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-25",54.18,55.26,-0.576,-1.03,44700,{"date":2207,"open":1375,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":147,"volume":2212,"transactions":9,"vwap":2210},"2025-09-24",55.968,55.31,55.836,0.213,84400,{"date":2214,"open":1990,"high":2215,"low":1397,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-23",56.18,55.623,-0.016,-0.03,54600,{"date":2221,"open":2222,"high":1307,"low":2223,"close":2224,"change":2225,"percent_change":102,"volume":2226,"transactions":9,"vwap":2224},"2025-09-22",55.25,55.212,55.639,0.559,80200,{"date":2228,"open":1833,"high":1833,"low":2229,"close":2230,"change":307,"percent_change":1555,"volume":2231,"transactions":9,"vwap":2230},"2025-09-19",54.664,55.080002,38300,{"date":2233,"open":1928,"high":2234,"low":2235,"close":1362,"change":132,"percent_change":2072,"volume":2236,"transactions":9,"vwap":1362},"2025-09-18",55.35,54.646,41400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2013,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2013},"2025-09-17",54.25,54.64,53.94,0.01,0.02,38400,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":1811,"percent_change":593,"volume":2250,"transactions":9,"vwap":2249},"2025-09-16",54.029999,54.729,54.49,30900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":996,"percent_change":1238,"volume":2256,"transactions":9,"vwap":2254},"2025-09-15",53.92,54.32,53.687,41000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":1963,"change":142,"percent_change":2175,"volume":2262,"transactions":9,"vwap":1963},"2025-09-12",53.86,54.17,53.804,39300,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":1019,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-09-11",54.35,53.69,53.74,-0.44,28900,{"date":2271,"open":1956,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":820,"volume":2276,"transactions":9,"vwap":2274},"2025-09-10",54.039001,53.55,53.98,0.95,62500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":726,"percent_change":1799,"volume":2283,"transactions":9,"vwap":2282},"2025-09-09",52.95,53.148,52.65,53.029999,35000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":152,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-08",52.98,53.18,52.71,52.96,0.67,88300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":159,"percent_change":2072,"volume":2298,"transactions":9,"vwap":2297},"2025-09-05",52.8,53.13,52.029999,52.61,47800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1655,"percent_change":1912,"volume":2305,"transactions":9,"vwap":2304},"2025-09-04",51.6,51.978,51,51.87,42300,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":1792,"percent_change":1555,"volume":2311,"transactions":9,"vwap":2310},"2025-09-03",52.49,51.378,51.89,54300,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2101,"percent_change":964,"volume":2318,"transactions":9,"vwap":2317},"2025-09-02",51.62,52.09,51.0099983,52.080002,59100,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":255,"percent_change":1647,"volume":2318,"transactions":9,"vwap":2323},"2025-08-29",53.66,52.252,52.54,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":726,"volume":2331,"transactions":9,"vwap":2329},"2025-08-28",53.8,53.96,53.45,53.87,0.04,24800,{"date":2333,"open":2267,"high":2334,"low":2335,"close":2336,"change":107,"percent_change":788,"volume":2337,"transactions":9,"vwap":2336},"2025-08-27",53.85,53.241,53.83,53700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":389,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-26",53.42,53.79,53.385,53.77,0.98,24000,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":1675,"percent_change":481,"volume":2351,"transactions":9,"vwap":2350},"2025-08-25",53.53,53.087002,53.25,24200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":191,"percent_change":2073,"volume":2358,"transactions":9,"vwap":2357},"2025-08-22",52.62,53.76,52.4,53.43,40700,{"date":2360,"open":2323,"high":2323,"low":2361,"close":2362,"change":1407,"percent_change":2021,"volume":2363,"transactions":9,"vwap":2362},"2025-08-21",51.67,52.15,19800,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-20",52.85,51.44,52.81,-0.198,-0.37,43200,{"date":2373,"open":2259,"high":2253,"low":28,"close":2374,"change":2375,"percent_change":2093,"volume":2376,"transactions":9,"vwap":2374},"2025-08-19",53.0079994,-0.852,35900,{"date":2378,"open":2273,"high":2259,"low":2379,"close":2259,"change":1732,"percent_change":2380,"volume":2262,"transactions":9,"vwap":2259},"2025-08-18",53.476,0.15,{"date":2382,"open":2383,"high":2383,"low":2384,"close":1981,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1981},"2025-08-15",54.45,53.56,-0.96,-1.75,32400,{"date":2389,"open":2249,"high":2390,"low":1354,"close":2391,"change":1675,"percent_change":450,"volume":2392,"transactions":9,"vwap":2391},"2025-08-14",54.8,54.74,35700,{"date":2394,"open":1928,"high":1928,"low":2395,"close":2396,"change":2119,"percent_change":1615,"volume":2397,"transactions":9,"vwap":2396},"2025-08-13",54.57,54.92,34800,{"date":2399,"open":2343,"high":2400,"low":2401,"close":2400,"change":939,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-12",54.63,53.544,1.98,27600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":122,"volume":2231,"transactions":9,"vwap":2409},"2025-08-11",53.54,54.078999,53.44,53.57,0.131,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":624,"volume":2417,"transactions":9,"vwap":2415},"2025-08-08",53.62,52.861,53.439,0.409,29000,{"date":2419,"open":2384,"high":2384,"low":2420,"close":2282,"change":317,"percent_change":317,"volume":2421,"transactions":9,"vwap":2282},"2025-08-07",52.84,19100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2282,"change":244,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2282},"2025-08-06",52.52,53.095001,52.177,-0.41,36600,{"date":2430,"open":2355,"high":2431,"low":2294,"close":2350,"change":1691,"percent_change":705,"volume":2432,"transactions":9,"vwap":2350},"2025-08-05",53.95,20200,{"date":2434,"open":2435,"high":2406,"low":28,"close":2436,"change":2175,"percent_change":22,"volume":2437,"transactions":9,"vwap":2436},"2025-08-04",53.060001,53.46,32300,{"date":2439,"open":1336,"high":1336,"low":2440,"close":2441,"change":200,"percent_change":1684,"volume":2442,"transactions":9,"vwap":2441},"2025-08-01",51.86,52.86,34900,{"date":2444,"open":2390,"high":2390,"low":2445,"close":2446,"change":1036,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-07-31",52.961,53.39,-3.24,30800,{"date":2450,"open":2230,"high":2234,"low":2451,"close":1464,"change":2452,"percent_change":1185,"volume":2453,"transactions":9,"vwap":1464},"2025-07-30",54.79,0.433,25600,{"date":2455,"open":1399,"high":2456,"low":1964,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-07-29",55.27,54.747,0.047,0.09,20300,{"date":2462,"open":2463,"high":2464,"low":2463,"close":1923,"change":1253,"percent_change":1270,"volume":2465,"transactions":9,"vwap":1923},"2025-07-28",54.39,54.81,25500,{"date":2467,"open":2326,"high":2468,"low":2469,"close":1354,"change":1799,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1354},"2025-07-25",54.049999,53.505,0.24,28200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2329,"change":482,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2329},"2025-07-24",54.0099983,54.042,53.515,-0.92,26800,{"date":2480,"open":2481,"high":2481,"low":2267,"close":2482,"change":2483,"percent_change":1555,"volume":2484,"transactions":9,"vwap":2482},"2025-07-23",54.56,54.37,-0.194,41700,{"date":2486,"open":1352,"high":1352,"low":2487,"close":2488,"change":2489,"percent_change":222,"volume":2256,"transactions":9,"vwap":2488},"2025-07-22",54.055,54.564,-0.616,{"date":2491,"open":1391,"high":2492,"low":1391,"close":1464,"change":2493,"percent_change":2119,"volume":2494,"transactions":9,"vwap":1464},"2025-07-21",55.59,0.159,40000,{"date":2496,"open":2234,"high":2497,"low":2498,"close":2499,"change":2242,"percent_change":2243,"volume":2500,"transactions":9,"vwap":2499},"2025-07-18",55.37,54.77,55.021,32600,{"date":2502,"open":2202,"high":2202,"low":2503,"close":2504,"change":2505,"percent_change":1162,"volume":2506,"transactions":9,"vwap":2504},"2025-07-17",54.575,55.011002,-0.249,29100,{"date":2508,"open":1826,"high":2202,"low":2509,"close":2202,"change":1792,"percent_change":481,"volume":2510,"transactions":9,"vwap":2202},"2025-07-16",54.026001,47200,{"date":2512,"open":1948,"high":2179,"low":2513,"close":1833,"change":2514,"percent_change":1097,"volume":2515,"transactions":9,"vwap":1833},"2025-07-15",55.4,0.47,37500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1555,"volume":2523,"transactions":9,"vwap":2521},"2025-07-14",54.76,55.099998,54.26,54.98,-0.201,35400,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1020,"volume":2531,"transactions":9,"vwap":2529},"2025-07-11",55.040001,55.39,54.905,55.181,-0.166,27900,{"date":2533,"open":1971,"high":2534,"low":2526,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-07-10",55.48,55.347,-0.044,-0.08,26000,{"date":2540,"open":1397,"high":1397,"low":2541,"close":2542,"change":543,"percent_change":52,"volume":2543,"transactions":9,"vwap":2542},"2025-07-09",55.104,55.391,38600,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":191,"volume":2551,"transactions":9,"vwap":2549},"2025-07-08",55.24,55.33,54.665,55.121,0.698,29500,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":964,"volume":2558,"transactions":9,"vwap":2556},"2025-07-07",54.9,54.27,54.423,-0.482,59000,{"date":2560,"open":1471,"high":1471,"low":2561,"close":2528,"change":2562,"percent_change":2427,"volume":2563,"transactions":9,"vwap":2528},"2025-07-03",54.719,-0.225,21900,{"date":2565,"open":2463,"high":2566,"low":2555,"close":2567,"change":2568,"percent_change":2072,"volume":2569,"transactions":9,"vwap":2567},"2025-07-02",55.19,55.13,0.779,21500,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-01",54.75,53.9,54.351,-0.441,-0.8,17500,{"date":2579,"open":2580,"high":2554,"low":2555,"close":2581,"change":2582,"percent_change":1170,"volume":2583,"transactions":9,"vwap":2581},"2025-06-30",54.58,54.792,0.244,45400,{"date":2585,"open":2586,"high":1974,"low":2265,"close":2587,"change":2588,"percent_change":112,"volume":2589,"transactions":9,"vwap":2587},"2025-06-27",54.78,54.548,-0.007,22600,{"date":2591,"open":2518,"high":2518,"low":2592,"close":2593,"change":2594,"percent_change":2537,"volume":2595,"transactions":9,"vwap":2593},"2025-06-26",54.21,54.555,-0.046,12800,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":-6,"volume":2602,"transactions":9,"vwap":2600},"2025-06-25",55.049999,54.46,54.601,-0.001,27100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2465,"transactions":9,"vwap":2608},"2025-06-24",54.3,54.67,54.125,54.602,1.169,2.19,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":1239,"volume":2618,"transactions":9,"vwap":2616},"2025-06-23",52.97,53.517,52.651,53.433,0.396,28400,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":222,"volume":2625,"transactions":9,"vwap":2623},"2025-06-20",54.13,52.595,53.036999,-0.601,30000,{"date":2627,"open":1963,"high":1963,"low":2628,"close":2629,"change":2630,"percent_change":1478,"volume":2631,"transactions":9,"vwap":2629},"2025-06-18",53.372,53.638,0.148,32700,{"date":2633,"open":2326,"high":2634,"low":2635,"close":108,"change":244,"percent_change":2427,"volume":2636,"transactions":9,"vwap":108},"2025-06-17",53.989,53.38,22500,{"date":2638,"open":2639,"high":2329,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-06-16",52.7,53.71,1.26,2.4,33400,{"date":2645,"open":28,"high":2287,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-06-13",52.415,52.45,-0.872,-1.64,22900,{"date":2652,"open":2653,"high":2436,"low":2653,"close":2654,"change":2655,"percent_change":2385,"volume":2656,"transactions":9,"vwap":2654},"2025-06-12",53.02,53.322,-0.518,14100,{"date":2658,"open":2334,"high":2659,"low":1336,"close":2660,"change":2380,"percent_change":1478,"volume":2661,"transactions":9,"vwap":2660},"2025-06-11",54.14,53.84,28500,{"date":2663,"open":2664,"high":2267,"low":2665,"close":2266,"change":2666,"percent_change":89,"volume":2667,"transactions":9,"vwap":2266},"2025-06-10",53.59,53.2,0.54,14000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":1965,"change":2666,"percent_change":1105,"volume":2673,"transactions":9,"vwap":1965},"2025-06-09",52.59,53.35,52.5,18000,{"date":2675,"open":2676,"high":2366,"low":2677,"close":2297,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2297},"2025-06-06",52.653,52.462,0.499,0.96,10700,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-06-05",52.72,51.937,52.111,-0.549,-1.04,13500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2692,"change":2694,"percent_change":2679,"volume":2695,"transactions":9,"vwap":2692},"2025-06-04",52.16,52.66,52.044998,0.5,14500,{"date":2697,"open":2698,"high":2691,"low":2699,"close":2691,"change":1105,"percent_change":2700,"volume":2589,"transactions":9,"vwap":2691},"2025-06-03",51.15,50.98,2.01,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-06-02",50.43,51.192,50.37,51.13,0.763,1.51,10800,{"date":2711,"open":2303,"high":2303,"low":2712,"close":2713,"change":2714,"percent_change":1976,"volume":2715,"transactions":9,"vwap":2713},"2025-05-30",49.35,50.367,-0.645,10100,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":1850,"volume":2722,"transactions":9,"vwap":2720},"2025-05-29",51.5,50.91,51.012001,-0.164,9400,{"date":2724,"open":2725,"high":2725,"low":2726,"close":2727,"change":1674,"percent_change":1691,"volume":2589,"transactions":9,"vwap":2727},"2025-05-28",51.81,51.12,51.176,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-05-27",50.7,51.54,50.689,51.286,1.152,2.3,17600,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":1724,"volume":2744,"transactions":9,"vwap":2742},"2025-05-23",49.94,50.148,49.48,50.134,-0.451,5300,{"date":2746,"open":2719,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2002,"volume":2751,"transactions":9,"vwap":2749},"2025-05-22",51.22,50.58,50.585,-0.717,5800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2489,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-05-21",52.29,52.32,51.02,51.302,-1.19,15200,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":1799,"volume":2767,"transactions":9,"vwap":2765},"2025-05-20",51.8,51.949,51.595,51.918,0.066,13100,{"date":2769,"open":2770,"high":2771,"low":2361,"close":2772,"change":2773,"percent_change":704,"volume":2774,"transactions":9,"vwap":2772},"2025-05-19",51.74,51.94,51.852,-0.152,9100,{"date":2776,"open":2777,"high":2777,"low":2778,"close":2779,"change":2594,"percent_change":1546,"volume":2780,"transactions":9,"vwap":2779},"2025-05-16",52.3,51.79,52.0040016,9700,{"date":2782,"open":2783,"high":2784,"low":2778,"close":1950,"change":2785,"percent_change":1203,"volume":2786,"transactions":9,"vwap":1950},"2025-05-15",51.896,52.18,-0.432,9500,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":1379,"volume":2722,"transactions":9,"vwap":2791},"2025-05-14",52.76,52.302,52.482,0.372,{"date":2794,"open":1354,"high":1354,"low":2725,"close":2795,"change":2796,"percent_change":1811,"volume":2797,"transactions":9,"vwap":2795},"2025-05-13",52.11,0.088,86900,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-05-12",50.0099983,52.07,52.021999,2.346,4.72,37900,{"date":2807,"open":2808,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2275,"volume":2812,"transactions":9,"vwap":2810},"2025-05-09",50.26,49.59,49.676,0.466,4800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":233,"volume":2820,"transactions":9,"vwap":2818},"2025-05-08",49.080002,49.5,48.82,49.21,0.339,7000,{"date":2822,"open":2823,"high":2824,"low":2823,"close":2824,"change":2825,"percent_change":524,"volume":2826,"transactions":9,"vwap":2824},"2025-05-07",48.2,48.871,0.562,8400,{"date":2828,"open":2829,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":1851,"volume":2833,"transactions":9,"vwap":2831},"2025-05-06",48.56,47.98,48.309,-0.275,4400,{"date":2835,"open":2836,"high":2836,"low":2837,"close":2838,"change":450,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-05",49.040001,48.48,48.584,-0.67,7900,{"date":2842,"open":2843,"high":2844,"low":2829,"close":2845,"change":2846,"percent_change":1606,"volume":2826,"transactions":9,"vwap":2845},"2025-05-02",48.65,49.049999,48.914,1.162,{"date":2848,"open":2849,"high":2849,"low":2850,"close":2850,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2850},"2025-05-01",49.12,47.752,-0.507,-1.05,4100,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2857,"change":2859,"percent_change":1170,"volume":2860,"transactions":9,"vwap":2857},"2025-04-30",47.79,48.259,46.95,0.217,9900,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":200,"volume":2868,"transactions":9,"vwap":2866},"2025-04-29",47.53,48.32,47.52,48.042,-0.254,6600,{"date":2870,"open":2871,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2537,"volume":2751,"transactions":9,"vwap":2873},"2025-04-28",48.42,47.667,48.296,-0.037,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":190,"volume":2882,"transactions":9,"vwap":2880},"2025-04-25",47.9,48.41,47.76,48.333,0.424,6300,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-04-24",47.71,48,46.864,47.909,1.511,3.26,2400,{"date":2893,"open":2894,"high":2894,"low":2895,"close":2896,"change":2889,"percent_change":88,"volume":2897,"transactions":9,"vwap":2896},"2025-04-23",47.19,46.27,46.398,8900,{"date":180,"open":2899,"high":2900,"low":176,"close":2901,"change":2902,"percent_change":2427,"volume":2903,"transactions":9,"vwap":2901},45.07,45.14,44.887,-0.183,2200]