[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPTY":3,"homepage-market-summary":30,"stock-historical-GPTY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GPTY","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 AI & Tech Portfolio Option Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},35.3845,15.2932,"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},43.22,43.26,43.545,43.12,42.79,0.43,1,82150.556598,50.64,34.25,46941.562730292,54.7,426,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,46,53,60,67],{"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":23,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":23,"page_size":173,"total_pages":23,"summary":174,"data":179},365,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},43270,15793490.682573,18.14,"2025-04-22",[180,183,193,203,214,224,235,244,254,264,275,284,295,306,317,327,338,349,360,370,380,390,399,409,420,429,439,447,456,466,471,479,490,500,510,518,526,535,545,555,566,576,585,595,605,616,626,636,647,658,668,676,685,694,703,712,719,728,739,748,755,763,769,776,784,793,801,810,818,825,830,836,844,853,861,870,879,888,895,903,909,918,926,934,942,951,959,966,972,980,986,992,1001,1008,1015,1019,1026,1034,1043,1051,1059,1066,1071,1077,1085,1092,1097,1102,1108,1115,1121,1125,1133,1138,1145,1149,1155,1159,1167,1174,1181,1189,1197,1204,1212,1219,1228,1235,1242,1249,1257,1264,1270,1278,1286,1295,1304,1312,1319,1325,1332,1339,1346,1354,1359,1368,1374,1382,1389,1398,1404,1412,1419,1427,1434,1441,1448,1455,1460,1468,1476,1484,1489,1498,1504,1511,1518,1526,1533,1538,1545,1550,1554,1560,1566,1573,1580,1585,1590,1596,1603,1608,1613,1620,1626,1633,1640,1645,1651,1657,1663,1667,1672,1678,1681,1686,1693,1697,1704,1708,1714,1719,1725,1730,1737,1740,1745,1754,1760,1767,1771,1777,1783,1787,1794,1800,1805,1811,1815,1822,1830,1835,1841,1848,1856,1863,1869,1876,1880,1889,1895,1901,1909,1915,1921,1928,1937,1945,1951,1957,1965,1971,1979,1987,1995,2001,2007,2012,2019,2026,2029,2038,2044,2048,2055,2061,2066,2074,2080,2083,2087,2094,2099,2103,2108,2115,2121,2128,2134,2140,2144,2151,2158,2162,2165,2172,2177,2181,2184,2191,2195,2201,2205,2212,2216,2221,2229,2236,2242,2248,2253,2260,2266,2269,2273,2278,2283,2289,2295,2300,2307,2311,2317,2322,2329,2336,2340,2346,2349,2356,2361,2364,2370,2376,2382,2388,2394,2399,2406,2408,2411,2415,2420,2424,2430,2435,2439,2444,2451,2454,2460,2464,2470,2478,2484,2491,2497,2503,2510,2515,2521,2528,2532,2537,2543,2549,2552,2558,2565,2569,2576,2583,2590,2599,2605,2611,2617,2625,2631,2639,2646,2653,2660,2667,2674],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},1226,43.2602,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",43.03,43.6,42.47,0.09,0.21,85284.110796,1441,42.8136,{"date":194,"open":195,"high":196,"low":197,"close":195,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",42.7,42.849,42.5703,-0.13,-0.3,41599.387277,845,42.7455,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",43.04,43.17,42.725,42.83,0.14,0.33,66120.145171,1052,42.8789,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",43.21,42.4601,42.69,-0.92,-2.11,63149.311481,1251,42.8296,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",43.99,44.705,43.535,43.61,-0.18,-0.41,61202.946626,1032,43.7124,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":121,"volume":241,"transactions":242,"vwap":243},"2026-09-24",43.2,43.84,43.79,0.11,44823.592273,907,43.4945,{"date":245,"open":238,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",44.07,43.5,43.68,-0.58,-1.31,46243.130185,966,43.7744,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":189,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",44.12,44.44,44.075,44.26,0.48,79912.908601,1213,44.1977,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",43.41,44.09,43.2285,44.05,1.38,3.23,61831.985999,1133,43.6452,{"date":276,"open":195,"high":277,"low":278,"close":279,"change":280,"percent_change":188,"volume":281,"transactions":282,"vwap":283},"2026-09-18",42.9669,42.41,42.67,0.04,39583.559553,976,42.5788,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",42.6,42.7297,42.43,42.63,0.76,1.82,37845.631147,835,42.6228,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",41.62,42.23,41.5001,41.87,0.07,0.17,58484.139482,813,42.0421,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",42.06,42.12,41.7251,41.8,-0.21,-0.5,68452.967949,1019,41.9224,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":249,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",41.71,42.275,41.55,42.01,-1.36,56545.262883,1153,41.8413,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",42.57,42.86,42.44,42.59,0.51,1.21,47373.568435,874,42.5975,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",41.96,42.37,41.95,42.08,-0.6,-1.41,51637.18195,1095,42.1906,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",42.87,42.93,42.53,42.68,-0.79,-1.82,77102.27893,1064,42.7113,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",42.95,43.47,42.7944,0.7,1.64,94224.736924,1383,43.1449,{"date":371,"open":372,"high":373,"low":374,"close":373,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",42.74,42.77,42.55,0.2,0.47,50926.073798,1076,42.6593,{"date":381,"open":382,"high":383,"low":384,"close":329,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",41.97,42.7696,41.885,1.25,3.03,57116.685341,1014,42.5056,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":355,"volume":396,"transactions":397,"vwap":398},"2026-09-02",41.01,41.38,41.32,-0.33,48525.136367,978,41.2237,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",41.91,41.39,41.65,-0.73,-1.72,56362.957165,1162,41.733,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",42.16,42.39,42,42.38,0.22,0.52,51670.43937,1080,42.1708,{"date":421,"open":286,"high":422,"low":423,"close":411,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",42.6972,42.0201,-0.4571,-1.07,55767.673835,1112,42.3336,{"date":430,"open":431,"high":354,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",42.49,42.228,42.6171,0.6671,1.59,58986.685962,918,42.5372,{"date":440,"open":441,"high":342,"low":441,"close":342,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",41.33,0.1,0.24,19846.314357,660,41.5878,{"date":448,"open":449,"high":340,"low":450,"close":451,"change":22,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",41.89,41.6,41.85,1.04,59750.198858,852,41.7913,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",41.7,41.15,41.42,-0.7,-1.66,55646.522604,1172,41.4547,{"date":467,"open":412,"high":412,"low":458,"close":309,"change":442,"percent_change":443,"volume":468,"transactions":469,"vwap":470},"2026-08-21",91508.640686,1313,41.9342,{"date":472,"open":473,"high":473,"low":458,"close":474,"change":189,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",42.04,42.02,0.5,35569.876874,927,41.8991,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",42.03,42.09,41.28,41.81,-0.22,-0.52,35407.442087,880,41.7373,{"date":491,"open":492,"high":493,"low":494,"close":481,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",42.51,42.5702,41.86,-1.1,-2.55,45819.650881,1253,42.1059,{"date":501,"open":502,"high":503,"low":205,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",43.25,43.34,43.13,0.01,0.02,47024.959278,1035,43.2029,{"date":511,"open":512,"high":512,"low":513,"close":20,"change":514,"percent_change":312,"volume":515,"transactions":516,"vwap":517},"2026-08-14",43.45,42.845,-0.09,31767.78587,916,43.0596,{"date":519,"open":520,"high":521,"low":522,"close":216,"change":415,"percent_change":333,"volume":523,"transactions":524,"vwap":525},"2026-08-13",43.1,43.7818,43.075,38991.485025,912,43.2447,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":416,"volume":532,"transactions":533,"vwap":534},"2026-08-12",43.4,42.9086,42.99,0.221,33188.771618,702,43.0481,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":375,"volume":542,"transactions":543,"vwap":544},"2026-08-11",42.84,43.86,42.5,42.769,0.0857,25014.882346,734,42.911,{"date":546,"open":547,"high":548,"low":289,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",42.89,43.0249,42.6833,-0.1189,-0.28,53729.216927,866,42.8108,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",42.9,43,42.1,42.8022,0.5622,1.33,30852.671939,797,42.6289,{"date":567,"open":451,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",42.585,41.72,42.24,-0.05,-0.12,42378.15022,958,42.2867,{"date":577,"open":578,"high":18,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",43.05,42.29,-1.05,-2.42,45160.452493,941,42.7859,{"date":586,"open":587,"high":588,"low":589,"close":503,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",42.34,43.6984,42.0696,1.32,3.14,50293.957165,992,43.1617,{"date":596,"open":597,"high":598,"low":599,"close":474,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",40.86,42.1599,40.5,1.27,3.12,42929.177769,983,41.7563,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",41,41.17,40.3,40.75,0.39,0.97,30767.248164,767,40.7357,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",39.12,40.5313,40.36,1.93,5.02,38922.654968,860,40.0685,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",39.35,39.6289,38.43,-1.39,-3.49,59544.336682,1001,39.0174,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",40,40.09,38.56,39.82,-0.63,-1.56,65075.828173,1036,39.2714,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",40.78,41.16,39.7801,40.45,-0.07,-0.17,61154.822173,1058,40.3898,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",41.34,40.4,40.52,-0.82,-1.98,47066.62977,1094,40.8421,{"date":669,"open":402,"high":670,"low":671,"close":660,"change":344,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",41.815,40.9,-1.43,41910.305628,1123,41.3959,{"date":677,"open":413,"high":678,"low":679,"close":680,"change":313,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",42.27,41.895,41.94,-1.18,23040.053847,775,41.9479,{"date":686,"open":687,"high":688,"low":308,"close":331,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",42.18,42.6948,0.95,2.29,50772.923223,926,42.479,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":376,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",41.29,41.9,41.49,1.15,33824.373801,1037,41.6341,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":199,"percent_change":404,"volume":709,"transactions":710,"vwap":711},"2026-07-17",40.22,41.4,39.88,41.02,45660.218565,1332,40.635,{"date":713,"open":401,"high":322,"low":459,"close":394,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",-1.32,-3.1,65336.086593,1781,41.5534,{"date":720,"open":362,"high":721,"low":342,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",43.14,42.64,-0.4767,-1.11,32924.282658,1382,42.4703,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",44,45.046,42.875,43.1167,-0.3833,-0.88,41510.652574,1325,43.272,{"date":740,"open":741,"high":741,"low":742,"close":247,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",44.24,43.33,-0.98,-2.2,35777.054659,1422,43.7357,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":486,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-10",44.89,44.214,44.48,-1.16,47200,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-07-09",44.19,45,44.0099983,1.1,2.51,40700,{"date":764,"open":530,"high":765,"low":766,"close":767,"change":768,"percent_change":768,"volume":762,"transactions":9,"vwap":767},"2026-07-08",43.968,42.98,43.9,0,{"date":770,"open":771,"high":771,"low":772,"close":767,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":767},"2026-07-07",44.34,43.27,-0.93,-2.07,54900,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",43.98,45.18,44.83,1.37,3.15,35700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",44.79,45.0099983,43.099998,43.46,-1.25,-2.8,73300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":681,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-01",45.060001,45.2,44.57,44.71,-2.57,44000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",45.22,45.95,44.97,45.89,0.903,2.01,66400,{"date":811,"open":812,"high":813,"low":247,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",44.93,45.165,44.987,0.627,1.41,69500,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":768,"percent_change":768,"volume":824,"transactions":9,"vwap":823},"2026-06-26",43.76,44.474,43.31,44.36,68300,{"date":826,"open":827,"high":827,"low":247,"close":823,"change":572,"percent_change":828,"volume":829,"transactions":9,"vwap":823},"2026-06-25",45.52,-0.27,72200,{"date":831,"open":787,"high":832,"low":730,"close":752,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":752},"2026-06-24",45.199,-0.99,-2.18,59700,{"date":837,"open":838,"high":839,"low":758,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",45.23,46.2,45.47,-1.37,-2.92,65500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",47.45,47.726,46.55,46.84,-0.544,-1.15,123100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":835,"transactions":9,"vwap":858},"2026-06-18",47.25,47.57,46.53,47.384,1.254,2.72,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",46.85,47.27,46.02,46.13,-0.68,-1.45,56100,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-16",47.31,48.402,46.8,46.81,-0.9,-1.89,89200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",47.46,47.9,47.28,47.71,1.06,2.27,80900,{"date":889,"open":890,"high":891,"low":892,"close":891,"change":893,"percent_change":141,"volume":894,"transactions":9,"vwap":891},"2026-06-12",46.17,46.65,45.476,0.15,48000,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":898},"2026-06-11",44.66,46.5,44.46,2.09,4.71,54400,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":753,"percent_change":496,"volume":908,"transactions":9,"vwap":907},"2026-06-10",45.21,46,44.41,47800,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-09",47.21,47.66,44.18,45.57,-1.64,-3.47,77100,{"date":919,"open":920,"high":921,"low":922,"close":911,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":911},"2026-06-08",47.29,47.67,46.765,1.22,2.65,70700,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",48.56,45.804,45.99,-3.24,-6.58,99600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":828,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-04",48.32,49.98,48.216,49.23,-0.55,88200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",50.37,50.529,49.355,49.5,-1.085,-2.14,59400,{"date":952,"open":953,"high":25,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-02",50,49.915,50.585,0.865,1.74,93300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":88,"percent_change":900,"volume":965,"transactions":9,"vwap":964},"2026-06-01",48.78,50.285,48.67,49.72,69200,{"date":967,"open":968,"high":969,"low":882,"close":969,"change":365,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-29",48.18,48.7,1.46,52800,{"date":973,"open":974,"high":975,"low":976,"close":975,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":975},"2026-05-28",47.13,48,46.66,1.62,3.49,70800,{"date":981,"open":848,"high":848,"low":982,"close":983,"change":984,"percent_change":876,"volume":985,"transactions":9,"vwap":983},"2026-05-27",45.75,46.38,-0.42,36100,{"date":987,"open":988,"high":863,"low":898,"close":874,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":874},"2026-05-26",46.67,0.919,2,87600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-22",45.97,46.11,45.74,45.881,0.351,0.77,73900,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-21",44.68,45.53,0.827,1.85,34100,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":366,"volume":1014,"transactions":9,"vwap":1012},"2026-05-20",44.040001,44.78,44.703,0.723,32000,{"date":1016,"open":752,"high":1017,"low":247,"close":778,"change":1018,"percent_change":71,"volume":1007,"transactions":9,"vwap":778},"2026-05-19",44.53,-0.48,{"date":1020,"open":1021,"high":1021,"low":1022,"close":899,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":899},"2026-05-18",45.099998,43.842,-0.32,-0.71,51300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1011,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1011},"2026-05-15",45.029999,45.305,44.6,-0.87,-1.91,34500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-14",45.15,45.805,44.965,45.65,0.87,1.94,54100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1011,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1011},"2026-05-13",44.82,45.33,44.515,-0.2,-0.44,49400,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-12",45.43,43.92,44.98,-0.74,-1.62,79000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":653,"volume":829,"transactions":9,"vwap":1064},"2026-05-11",45.62,46.07,45.46,45.72,-0.03,{"date":1067,"open":1053,"high":982,"low":1068,"close":982,"change":611,"percent_change":1069,"volume":1070,"transactions":9,"vwap":982},"2026-05-08",44.95,0.86,42900,{"date":1072,"open":1073,"high":1074,"low":1017,"close":1074,"change":1075,"percent_change":301,"volume":1076,"transactions":9,"vwap":1074},"2026-05-07",45.12,45.36,0.03,57700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1046,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1046},"2026-05-06",44.7,45.35,44.029999,1.349,3.07,54700,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":957,"volume":1091,"transactions":9,"vwap":1089},"2026-05-05",43.52,44.11,43.981,0.751,49300,{"date":1093,"open":1087,"high":186,"low":1094,"close":1095,"change":230,"percent_change":231,"volume":1096,"transactions":9,"vwap":1095},"2026-05-04",43.02,43.23,39900,{"date":1098,"open":558,"high":247,"low":558,"close":266,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":266},"2026-05-01",0.65,1.52,41000,{"date":1103,"open":332,"high":557,"low":401,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-30",42.76,0.54,1.28,41700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1111,"change":1113,"percent_change":1031,"volume":1114,"transactions":9,"vwap":1111},"2026-04-29",41.78,42.22,41.43,-0.37,28500,{"date":1116,"open":1117,"high":332,"low":1118,"close":332,"change":506,"percent_change":1119,"volume":1120,"transactions":9,"vwap":332},"2026-04-28",41.63,41.47,0.05,64500,{"date":1122,"open":195,"high":195,"low":1123,"close":329,"change":514,"percent_change":312,"volume":1124,"transactions":9,"vwap":329},"2026-04-27",42.17,42100,{"date":1126,"open":1127,"high":195,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-24",42.62,42.2,42.66,1.16,2.8,25800,{"date":1134,"open":1135,"high":1135,"low":708,"close":1136,"change":1056,"percent_change":1137,"volume":1070,"transactions":9,"vwap":1136},"2026-04-23",42.080002,41.5,-1.75,{"date":1139,"open":1140,"high":570,"low":1141,"close":570,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":570},"2026-04-22",41.92,41.708,0.82,1.98,35900,{"date":1146,"open":319,"high":482,"low":1147,"close":460,"change":312,"percent_change":313,"volume":1148,"transactions":9,"vwap":460},"2026-04-21",41.41,163200,{"date":1150,"open":321,"high":458,"low":1151,"close":1117,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1117},"2026-04-20",41.24,0.08,0.19,29400,{"date":1156,"open":569,"high":569,"low":1157,"close":321,"change":1105,"percent_change":590,"volume":1158,"transactions":9,"vwap":321},"2026-04-17",41.2,24500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1101,"transactions":9,"vwap":1164},"2026-04-16",40.85,41.040001,40.335,41.0099983,0.368,0.91,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":65,"volume":1154,"transactions":9,"vwap":1172},"2026-04-15",40.2,40.786,40.14,40.642,0.362,{"date":1175,"open":147,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":957,"volume":1180,"transactions":9,"vwap":1178},"2026-04-14",40.34,39.815,40.28,0.69,42400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1184},"2026-04-13",38.72,39.59,38.653,0.987,2.56,43400,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-10",38.48,38.91,38.603,0.303,0.79,38600,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":280,"percent_change":442,"volume":1203,"transactions":9,"vwap":1202},"2026-04-09",38.25,38.45,37.71,38.3,25500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1040,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-08",38.59,38.593,37.92,38.26,2.33,16400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1215,"change":1217,"percent_change":923,"volume":1218,"transactions":9,"vwap":1215},"2026-04-07",36.85,37.39,36.525,0.45,9500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-06",36.81,37.42,36.715,36.94,0.23,0.63,15500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1119,"percent_change":209,"volume":1234,"transactions":9,"vwap":1233},"2026-04-02",36.029999,36.905,35.895,36.71,16500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1225,"percent_change":1226,"volume":1241,"transactions":9,"vwap":1240},"2026-04-01",36.62,36.95,36.45,36.66,19200,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-31",35.2,36.43,1.7,4.89,24700,{"date":1250,"open":1251,"high":1252,"low":26,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-30",35.53,35.56,34.73,-0.69,-1.95,32800,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1158,"transactions":9,"vwap":1261},"2026-03-27",36.32,35.24,35.42,-0.85,-2.34,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":931,"volume":1269,"transactions":9,"vwap":1267},"2026-03-26",37.2,36.27,-1.215,21900,{"date":1271,"open":1272,"high":1201,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-25",37.5,37.3,37.485,0.355,0.96,22500,{"date":1279,"open":1280,"high":1281,"low":1238,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-24",37.19,37.298,37.13,-0.51,-1.35,12000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-23",37.18,37.88,37.099998,37.64,0.88,2.39,23700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-20",37.36,37.41,36.6,36.76,-0.801,-2.13,14200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":146,"volume":1311,"transactions":9,"vwap":1309},"2026-03-19",37.26,37.729,36.858,37.561,0.141,16900,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1222,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1222},"2026-03-18",38.02,37.33,-0.64,-1.68,12100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":893,"percent_change":126,"volume":1311,"transactions":9,"vwap":1324},"2026-03-17",38.15,38.27,37.95,38.060001,{"date":1326,"open":1327,"high":1321,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-16",37.73,37.91,0.57,1.53,28900,{"date":1333,"open":1334,"high":1335,"low":1273,"close":1336,"change":199,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-13",37.79,38.133,37.34,-0.8,17500,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1291,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1291},"2026-03-12",38.6,37.611,-0.631,-1.65,16200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1310,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-11",38.14,38.703,38.13,38.271,0.37,18400,{"date":1355,"open":1348,"high":1356,"low":1357,"close":1350,"change":514,"percent_change":1358,"volume":1158,"transactions":9,"vwap":1350},"2026-03-10",38.555,38.081001,-0.24,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-09",37.049999,38.262,37.042,38.22,0.16,0.42,41800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1324,"change":1075,"percent_change":1152,"volume":1373,"transactions":9,"vwap":1324},"2026-03-06",37.8,38.23,37.57,23900,{"date":1375,"open":1376,"high":1377,"low":1272,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-05",37.67,38.4,38.029999,-0.15,-0.39,28800,{"date":1383,"open":1384,"high":1385,"low":1273,"close":1386,"change":1387,"percent_change":1293,"volume":1388,"transactions":9,"vwap":1386},"2026-03-04",37.59,38.269,38.18,0.89,41600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-03",37.15,37.583,36.51,37.29,-0.659,-1.74,21600,{"date":1399,"open":1224,"high":1314,"low":1224,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-02",37.949,0.228,0.6,30400,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-27",38.2,37,37.721,-0.529,-1.38,32900,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1199,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1199},"2026-02-26",38.66,37.857,-0.461,-1.19,30800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":146,"volume":1426,"transactions":9,"vwap":1424},"2026-02-25",38.52,38.94,38.5,38.711,0.148,21800,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1277,"transactions":9,"vwap":1431},"2026-02-24",37.68,38.61,38.563,0.913,2.42,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":642,"percent_change":1344,"volume":1440,"transactions":9,"vwap":1439},"2026-02-23",37.96,38.040001,37.375,37.65,53300,{"date":1442,"open":1443,"high":1444,"low":1348,"close":1445,"change":1446,"percent_change":984,"volume":1447,"transactions":9,"vwap":1445},"2026-02-20",38.16,38.65,38.28,-0.16,23300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":768,"percent_change":768,"volume":1454,"transactions":9,"vwap":1453},"2026-02-19",38.36,38.635,38.083,38.44,14000,{"date":1456,"open":1350,"high":1457,"low":1458,"close":1453,"change":571,"percent_change":198,"volume":1459,"transactions":9,"vwap":1453},"2026-02-18",38.86,38.07,20500,{"date":1461,"open":1364,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-17",38.736,37.85,38.49,-0.19,-0.49,27200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":126,"volume":1475,"transactions":9,"vwap":1473},"2026-02-13",38.35,39.13,38.278,38.68,0.155,35000,{"date":1477,"open":1478,"high":1479,"low":1322,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-12",39.27,39.3,38.525,-0.745,-1.9,38000,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1478,"change":461,"percent_change":1137,"volume":1488,"transactions":9,"vwap":1478},"2026-02-11",40.099998,38.975,27700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-10",39.92,40.31,39.86,39.97,-0.14,-0.35,32300,{"date":1499,"open":1500,"high":609,"low":1422,"close":1501,"change":1502,"percent_change":1503,"volume":1144,"transactions":9,"vwap":1501},"2026-02-09",39.29,40.11,0.884,2.25,{"date":1505,"open":1201,"high":1506,"low":1201,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-06",39.265,39.226,1.956,5.25,35400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":842,"volume":1517,"transactions":9,"vwap":1515},"2026-02-05",38.049999,38.9,37.27,-1.12,52700,{"date":1519,"open":1520,"high":638,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-04",39.94,38.099998,38.39,-2.24,-5.51,68400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1358,"percent_change":1532,"volume":902,"transactions":9,"vwap":1531},"2026-02-03",41.3,41.56,39.89,40.63,-0.59,{"date":1534,"open":649,"high":1117,"low":649,"close":1535,"change":485,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-02",40.87,-0.54,42200,{"date":1539,"open":494,"high":494,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-30",41.049999,41.09,-0.78,-1.86,37700,{"date":1546,"open":539,"high":539,"low":1547,"close":300,"change":1548,"percent_change":876,"volume":1549,"transactions":9,"vwap":300},"2026-01-29",41.14,-0.38,39700,{"date":1551,"open":1552,"high":21,"low":1553,"close":1553,"change":828,"percent_change":642,"volume":1381,"transactions":9,"vwap":1553},"2026-01-28",42.73,42.25,{"date":1555,"open":1556,"high":218,"low":1557,"close":1558,"change":333,"percent_change":334,"volume":1559,"transactions":9,"vwap":1558},"2026-01-27",42.14,42.07,42.52,25100,{"date":1561,"open":413,"high":1562,"low":1110,"close":1563,"change":111,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-26",42.3,42.0099983,-0.02,49800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":474,"change":1571,"percent_change":1495,"volume":1572,"transactions":9,"vwap":474},"2026-01-23",41.99,42.28,41.19,-0.06,30000,{"date":1574,"open":1575,"high":331,"low":1576,"close":1135,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1135},"2026-01-22",42.099998,42.040001,0.3,0.72,28200,{"date":1581,"open":393,"high":1582,"low":1583,"close":1110,"change":1365,"percent_change":146,"volume":1584,"transactions":9,"vwap":1110},"2026-01-21",42.055,41.099998,37300,{"date":1586,"open":413,"high":570,"low":1136,"close":297,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":297},"2026-01-20",-1.04,-2.44,61700,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1129,"change":1594,"percent_change":1153,"volume":1595,"transactions":9,"vwap":1129},"2026-01-16",42.96,42.437,0.081,36400,{"date":1597,"open":1598,"high":1599,"low":374,"close":1600,"change":1601,"percent_change":301,"volume":1602,"transactions":9,"vwap":1600},"2026-01-15",43.080002,43.255,42.579,0.028,40200,{"date":1604,"open":354,"high":1605,"low":411,"close":1606,"change":1607,"percent_change":345,"volume":1381,"transactions":9,"vwap":1606},"2026-01-14",42.82,42.551,-0.61,{"date":1609,"open":17,"high":186,"low":788,"close":1610,"change":1611,"percent_change":828,"volume":1612,"transactions":9,"vwap":1610},"2026-01-13",43.161,-0.116,39500,{"date":1614,"open":286,"high":1615,"low":286,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-12",43.43,43.277,0.229,0.53,41500,{"date":1621,"open":286,"high":721,"low":1622,"close":1623,"change":1624,"percent_change":760,"volume":1625,"transactions":9,"vwap":1623},"2026-01-09",42.537,43.048,0.468,32100,{"date":1627,"open":1628,"high":1628,"low":288,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-08",43.09,42.58,-0.36,-0.84,36900,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1635,"change":1638,"percent_change":1542,"volume":1639,"transactions":9,"vwap":1635},"2026-01-07",42.94,43.16,42.71,-0.337,19800,{"date":1641,"open":772,"high":742,"low":1642,"close":1616,"change":1643,"percent_change":1402,"volume":1644,"transactions":9,"vwap":1616},"2026-01-06",42.953,0.257,51500,{"date":1646,"open":1647,"high":1648,"low":1094,"close":1094,"change":1649,"percent_change":38,"volume":1650,"transactions":9,"vwap":1094},"2026-01-05",43.29,43.42,0.31,65000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1637,"change":1649,"percent_change":38,"volume":1656,"transactions":9,"vwap":1637},"2026-01-02",43.07,43.53,42.545,49100,{"date":1658,"open":195,"high":1659,"low":1660,"close":1661,"change":1532,"percent_change":841,"volume":1662,"transactions":9,"vwap":1661},"2025-12-31",42.754,42.32,42.4,57800,{"date":1664,"open":1665,"high":772,"low":1635,"close":530,"change":111,"percent_change":1564,"volume":1666,"transactions":9,"vwap":530},"2025-12-30",43.0099983,57200,{"date":1668,"open":766,"high":1669,"low":1635,"close":558,"change":1670,"percent_change":1671,"volume":1014,"transactions":9,"vwap":558},"2025-12-29",43.24,-0.145,-0.34,{"date":1673,"open":503,"high":503,"low":1674,"close":1675,"change":1676,"percent_change":1048,"volume":1677,"transactions":9,"vwap":1675},"2025-12-26",43.11,43.145,-0.085,37400,{"date":1679,"open":504,"high":1669,"low":1653,"close":1095,"change":199,"percent_change":1254,"volume":1680,"transactions":9,"vwap":1095},"2025-12-24",18800,{"date":1682,"open":266,"high":1683,"low":1095,"close":1654,"change":1684,"percent_change":1152,"volume":1685,"transactions":9,"vwap":1654},"2025-12-23",43.629,0.036,27000,{"date":1687,"open":1688,"high":1689,"low":512,"close":1690,"change":1691,"percent_change":1226,"volume":1692,"transactions":9,"vwap":1690},"2025-12-22",43.67,43.71,43.494,0.274,26300,{"date":1694,"open":374,"high":1695,"low":374,"close":17,"change":158,"percent_change":957,"volume":1696,"transactions":9,"vwap":17},"2025-12-19",43.32,31900,{"date":1698,"open":331,"high":722,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-18",42.171,42.48,0.75,1.8,26100,{"date":1705,"open":1605,"high":362,"low":1706,"close":1706,"change":1284,"percent_change":1707,"volume":1033,"transactions":9,"vwap":1706},"2025-12-17",41.73,-3.13,{"date":1709,"open":1552,"high":18,"low":1710,"close":1598,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1598},"2025-12-16",42.625,0.12,0.28,28700,{"date":1715,"open":1689,"high":1689,"low":1716,"close":1592,"change":1717,"percent_change":724,"volume":1718,"transactions":9,"vwap":1592},"2025-12-15",42.8,-0.481,43100,{"date":1720,"open":1721,"high":1721,"low":237,"close":1722,"change":1723,"percent_change":1724,"volume":1677,"transactions":9,"vwap":1722},"2025-12-12",44.43,43.441,-0.989,-2.23,{"date":1726,"open":1727,"high":1727,"low":767,"close":1721,"change":1728,"percent_change":1729,"volume":1154,"transactions":9,"vwap":1721},"2025-12-11",44.8,-1.2,-2.63,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":365,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-10",44.63,45.63,44.45,1.56,31200,{"date":1738,"open":1045,"high":1021,"low":1739,"close":812,"change":1153,"percent_change":1366,"volume":1154,"transactions":9,"vwap":812},"2025-12-09",44.67,{"date":1741,"open":1036,"high":1036,"low":1742,"close":1743,"change":1744,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1743},"2025-12-08",44.528,44.74,-0.165,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-05",45.040001,45.09,44.778,44.905,0.205,0.46,27300,{"date":1755,"open":1756,"high":780,"low":1757,"close":1079,"change":1495,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1079},"2025-12-04",44.76,44.511,-0.31,30300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1649,"percent_change":365,"volume":1766,"transactions":9,"vwap":1765},"2025-12-03",44.4,44.848,44.131,44.84,22300,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1017,"change":141,"percent_change":1578,"volume":1544,"transactions":9,"vwap":1017},"2025-12-02",44.32,44.96,{"date":1772,"open":538,"high":1773,"low":1774,"close":1775,"change":1571,"percent_change":1495,"volume":1776,"transactions":9,"vwap":1775},"2025-12-01",44.37,43.765,44.21,32600,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1692,"transactions":9,"vwap":1780},"2025-11-28",43.66,44.27,0.27,0.61,{"date":1784,"open":1785,"high":730,"low":1695,"close":730,"change":51,"percent_change":116,"volume":1786,"transactions":9,"vwap":730},"2025-11-26",43.73,74800,{"date":1788,"open":1648,"high":1789,"low":1790,"close":1791,"change":443,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-25",43.62,42.564,43.51,0.55,89100,{"date":1795,"open":678,"high":1796,"low":678,"close":772,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":772},"2025-11-24",43.512,1.2,2.85,36600,{"date":1801,"open":1802,"high":539,"low":708,"close":1557,"change":1803,"percent_change":1649,"volume":1804,"transactions":9,"vwap":1557},"2025-11-21",41.98,0.13,56700,{"date":1806,"open":823,"high":1030,"low":1807,"close":680,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":680},"2025-11-20",41.875,-1.7,-3.9,72400,{"date":1812,"open":788,"high":1813,"low":372,"close":1814,"change":1352,"percent_change":1069,"volume":1632,"transactions":9,"vwap":1814},"2025-11-19",43.82,43.64,{"date":1816,"open":363,"high":1817,"low":1818,"close":772,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":772},"2025-11-18",43.81,42.702,-0.65,-1.48,50200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1054,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1054},"2025-11-17",44.5,44.799,43.63,-0.72,-1.61,75500,{"date":1831,"open":1832,"high":758,"low":503,"close":1833,"change":209,"percent_change":1649,"volume":1834,"transactions":9,"vwap":1833},"2025-11-14",43.54,44.64,84900,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1824,"change":1839,"percent_change":1707,"volume":1840,"transactions":9,"vwap":1824},"2025-11-13",45.84,44.179,-1.44,67700,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1180,"transactions":9,"vwap":1845},"2025-11-12",46.58,45.76,45.94,-0.435,-0.94,{"date":1849,"open":976,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-11",46.816,46.092999,46.375,-0.685,-1.46,51400,{"date":1857,"open":863,"high":974,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-10",46.478,47.060001,1.18,2.57,50000,{"date":1864,"open":1865,"high":1845,"low":1743,"close":1866,"change":1867,"percent_change":1358,"volume":1868,"transactions":9,"vwap":1866},"2025-11-07",45.67,45.88,-0.11,62900,{"date":1870,"open":1871,"high":1871,"low":1872,"close":930,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":930},"2025-11-06",47.6,45.8,-1.26,-2.67,70500,{"date":1877,"open":874,"high":912,"low":1878,"close":855,"change":505,"percent_change":506,"volume":1879,"transactions":9,"vwap":855},"2025-11-05",46.796,50300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-04",47.8,48.25,47.2,47.24,-1.77,-3.61,69800,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1075,"percent_change":106,"volume":1894,"transactions":9,"vwap":1893},"2025-11-03",49.46,48.803,49.0099983,56500,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1130,"volume":894,"transactions":9,"vwap":1899},"2025-10-31",49.28,48.5,48.98,0.56,{"date":1902,"open":1903,"high":1904,"low":936,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-10-30",48.99,49.18,48.42,-1.03,-2.08,65900,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1365,"percent_change":141,"volume":1914,"transactions":9,"vwap":1913},"2025-10-29",49.55,48.92,49.45,49600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1577,"percent_change":1782,"volume":1650,"transactions":9,"vwap":1920},"2025-10-28",49.44,49.579,49.049999,49.29,{"date":1922,"open":1923,"high":1924,"low":1898,"close":1903,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1903},"2025-10-27",48.65,49.075001,1.035,2.16,79300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-24",47.89,48.17,47.74,47.955,0.725,1.54,62600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":562,"volume":1944,"transactions":9,"vwap":1942},"2025-10-23",46.43,47.26,46.286,47.23,0.62,48200,{"date":1946,"open":1871,"high":1871,"low":1872,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-22",46.61,-0.97,-2.04,80000,{"date":1952,"open":1953,"high":1882,"low":872,"close":1954,"change":1955,"percent_change":654,"volume":1956,"transactions":9,"vwap":1954},"2025-10-21",47.75,47.58,-0.081,73400,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-20",47.3,47.898,47.661,0.376,0.8,33300,{"date":1966,"open":1967,"high":881,"low":898,"close":1968,"change":1969,"percent_change":514,"volume":1970,"transactions":9,"vwap":1968},"2025-10-17",47.32,47.285,-0.041,91000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1496,"volume":1978,"transactions":9,"vwap":1976},"2025-10-16",47.87,48.103,47.07,47.326,-0.164,79800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":101,"volume":1986,"transactions":9,"vwap":1984},"2025-10-15",47.63,47.774,46.537,47.49,0.476,63000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1589,"transactions":9,"vwap":1992},"2025-10-14",47.19,47.78,46.3,47.014,-0.876,-1.83,{"date":1996,"open":1940,"high":1997,"low":1998,"close":1930,"change":270,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1930},"2025-10-13",48.057999,47.144,2.97,55600,{"date":2002,"open":1898,"high":2003,"low":2004,"close":2004,"change":1032,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-10",48.8,46.51,-3.94,71400,{"date":2008,"open":2009,"high":969,"low":975,"close":1905,"change":2010,"percent_change":828,"volume":2011,"transactions":9,"vwap":1905},"2025-10-09",48.41,-0.132,39300,{"date":2013,"open":921,"high":2014,"low":921,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-08",48.62,48.552,0.961,2.02,55100,{"date":2020,"open":2021,"high":2022,"low":855,"close":2023,"change":2024,"percent_change":1254,"volume":2025,"transactions":9,"vwap":2023},"2025-10-07",48.02,48.27,47.591,-0.329,49200,{"date":2027,"open":975,"high":1931,"low":1882,"close":2028,"change":689,"percent_change":2017,"volume":1565,"transactions":9,"vwap":2028},"2025-10-06",47.92,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-03",47.5,47.61,46.7,46.97,-0.43,-0.91,70600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":240,"percent_change":1225,"volume":1007,"transactions":9,"vwap":2043},"2025-10-02",47.42,47.428,46.95,47.4,{"date":2045,"open":863,"high":1967,"low":2046,"close":920,"change":1618,"percent_change":116,"volume":2047,"transactions":9,"vwap":920},"2025-10-01",46.4,45900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":136,"volume":1677,"transactions":9,"vwap":2053},"2025-09-30",46.45,46.794,46.37,46.76,0.307,{"date":2056,"open":2057,"high":874,"low":2058,"close":2059,"change":2060,"percent_change":1119,"volume":1862,"transactions":9,"vwap":2059},"2025-09-29",46.75,46.426,46.453,0.023,{"date":2062,"open":2063,"high":976,"low":2064,"close":1939,"change":2065,"percent_change":280,"volume":1107,"transactions":9,"vwap":1939},"2025-09-26",46.6,46.040001,0.019,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":714,"volume":2073,"transactions":9,"vwap":2071},"2025-09-25",46.22,47,45.71,46.411,-0.619,54500,{"date":2075,"open":2076,"high":2076,"low":2050,"close":2077,"change":2078,"percent_change":999,"volume":2079,"transactions":9,"vwap":2077},"2025-09-24",47.099998,47.029999,0.36,60500,{"date":2081,"open":1942,"high":864,"low":898,"close":988,"change":1496,"percent_change":1056,"volume":2082,"transactions":9,"vwap":988},"2025-09-23",34900,{"date":2084,"open":874,"high":855,"low":2085,"close":2086,"change":1803,"percent_change":1712,"volume":775,"transactions":9,"vwap":2086},"2025-09-22",46.592,47.02,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":1752,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-19",46.48,46.89,46.176,0.99,33400,{"date":2095,"open":2096,"high":2057,"low":2097,"close":1939,"change":1099,"percent_change":2098,"volume":1625,"transactions":9,"vwap":1939},"2025-09-18",46.27,46.09,1.42,{"date":2100,"open":865,"high":865,"low":2101,"close":2102,"change":1446,"percent_change":1496,"volume":1154,"transactions":9,"vwap":2102},"2025-09-17",45.3,45.78,{"date":2104,"open":2105,"high":2068,"low":2106,"close":1845,"change":653,"percent_change":1379,"volume":2107,"transactions":9,"vwap":1845},"2025-09-16",46.029999,45.77,71300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1943,"percent_change":781,"volume":2114,"transactions":9,"vwap":2113},"2025-09-15",45.81,46.049999,45.68,46.0099983,39200,{"date":2116,"open":1046,"high":2117,"low":2118,"close":2119,"change":1152,"percent_change":2120,"volume":1677,"transactions":9,"vwap":2119},"2025-09-12",45.439,45.125,45.39,0.18,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":735,"volume":2127,"transactions":9,"vwap":2125},"2025-09-11",45.73,45.285,45.31,-0.4,31000,{"date":2129,"open":2130,"high":2105,"low":2131,"close":2070,"change":23,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2070},"2025-09-10",45.5,45.49,2.24,41300,{"date":2135,"open":1824,"high":2136,"low":2137,"close":798,"change":2138,"percent_change":999,"volume":2139,"transactions":9,"vwap":798},"2025-09-09",44.891,44.33,0.34,44500,{"date":2141,"open":2142,"high":1824,"low":2143,"close":1773,"change":1366,"percent_change":1276,"volume":762,"transactions":9,"vwap":1773},"2025-09-08",44.31,44.22,{"date":2145,"open":2146,"high":2147,"low":363,"close":2148,"change":2149,"percent_change":443,"volume":2150,"transactions":9,"vwap":2148},"2025-09-05",44.16,44.351,43.95,0.105,47500,{"date":2152,"open":247,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1466,"volume":2157,"transactions":9,"vwap":2155},"2025-09-04",43.885,43.218,43.845,-0.215,59000,{"date":2159,"open":257,"high":257,"low":238,"close":2160,"change":506,"percent_change":1119,"volume":2161,"transactions":9,"vwap":2160},"2025-09-03",44.060001,52200,{"date":2163,"open":186,"high":246,"low":528,"close":1010,"change":1023,"percent_change":1827,"volume":2164,"transactions":9,"vwap":1010},"2025-09-02",101900,{"date":2166,"open":2167,"high":805,"low":2168,"close":823,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":823},"2025-08-29",44.85,44.099998,-0.77,-1.71,31800,{"date":2173,"open":2174,"high":2175,"low":1833,"close":2176,"change":22,"percent_change":1276,"volume":1403,"transactions":9,"vwap":2176},"2025-08-28",44.77,45.188,45.13,{"date":2178,"open":2179,"high":758,"low":1762,"close":1079,"change":415,"percent_change":51,"volume":2180,"transactions":9,"vwap":1079},"2025-08-27",44.65,25600,{"date":2182,"open":823,"high":752,"low":2183,"close":752,"change":1751,"percent_change":1752,"volume":1158,"transactions":9,"vwap":752},"2025-08-26",44.235,{"date":2185,"open":771,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":1014,"transactions":9,"vwap":2188},"2025-08-25",44.486,44.0079994,44.275,-0.045,-0.1,{"date":2192,"open":789,"high":2193,"low":789,"close":1769,"change":2194,"percent_change":621,"volume":2082,"transactions":9,"vwap":1769},"2025-08-22",44.773,0.84,{"date":2196,"open":2168,"high":2168,"low":2197,"close":2198,"change":1532,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-08-21",43.311,43.48,-1.34,24100,{"date":2202,"open":259,"high":259,"low":2203,"close":246,"change":230,"percent_change":231,"volume":2204,"transactions":9,"vwap":246},"2025-08-20",42.915,69400,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-08-19",45.7,44.25,-1.4,-3.07,59800,{"date":2213,"open":840,"high":2207,"low":2214,"close":1039,"change":1571,"percent_change":198,"volume":2215,"transactions":9,"vwap":1039},"2025-08-18",45.394,61900,{"date":2217,"open":1872,"high":1872,"low":2218,"close":2070,"change":2219,"percent_change":1065,"volume":2220,"transactions":9,"vwap":2070},"2025-08-15",45.492,-0.014,43700,{"date":2222,"open":2105,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-08-14",46.24,45.535,45.724,-0.696,-1.5,27800,{"date":2230,"open":2069,"high":2069,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-08-13",46.306,46.42,-0.26,-0.56,53600,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":1099,"percent_change":816,"volume":2241,"transactions":9,"vwap":2239},"2025-08-12",46.26,46.68,45.941,33200,{"date":2243,"open":2111,"high":2004,"low":2244,"close":2105,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2105},"2025-08-11",45.66,-0.742,-1.59,68200,{"date":2249,"open":874,"high":2069,"low":2250,"close":2251,"change":2252,"percent_change":1105,"volume":2139,"transactions":9,"vwap":2251},"2025-08-08",46.266,46.772,0.252,{"date":2254,"open":2255,"high":2256,"low":890,"close":2257,"change":485,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-07",46.91,46.93,46.52,-0.47,25000,{"date":2261,"open":2262,"high":2053,"low":2263,"close":2264,"change":1752,"percent_change":2092,"volume":2265,"transactions":9,"vwap":2264},"2025-08-06",46.28,46.224,46.74,44200,{"date":2267,"open":898,"high":2257,"low":865,"close":2262,"change":2268,"percent_change":1900,"volume":1483,"transactions":9,"vwap":2262},"2025-08-05",0.26,{"date":2270,"open":2106,"high":2271,"low":2272,"close":865,"change":1040,"percent_change":621,"volume":1517,"transactions":9,"vwap":865},"2025-08-04",46.36,45.605,{"date":2274,"open":2275,"high":2276,"low":750,"close":1036,"change":323,"percent_change":842,"volume":2277,"transactions":9,"vwap":1036},"2025-08-01",45.61,45.69,95100,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2004,"change":1758,"percent_change":2282,"volume":1124,"transactions":9,"vwap":2004},"2025-07-31",47.34,46.35,-0.66,{"date":2284,"open":2285,"high":2286,"low":1843,"close":2287,"change":654,"percent_change":1630,"volume":2288,"transactions":9,"vwap":2287},"2025-07-30",47.17,47.36,46.82,38500,{"date":2290,"open":1959,"high":2291,"low":2292,"close":2293,"change":2233,"percent_change":940,"volume":2294,"transactions":9,"vwap":2293},"2025-07-29",47.449,46.9,46.99,48400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":855,"change":1225,"percent_change":51,"volume":1602,"transactions":9,"vwap":855},"2025-07-28",47.18,47.47,47.14,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2086,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2086},"2025-07-25",47.56,46.88,-0.04,-0.08,50700,{"date":2308,"open":2031,"high":2309,"low":2303,"close":1859,"change":1819,"percent_change":323,"volume":2310,"transactions":9,"vwap":1859},"2025-07-24",47.754,47300,{"date":2312,"open":2313,"high":2314,"low":2315,"close":884,"change":1712,"percent_change":2316,"volume":2235,"transactions":9,"vwap":884},"2025-07-23",47.54,48.177,47.452,0.59,{"date":2318,"open":2319,"high":2319,"low":2057,"close":2320,"change":2233,"percent_change":940,"volume":2321,"transactions":9,"vwap":2320},"2025-07-22",47.82,47.43,51200,{"date":2323,"open":2324,"high":2325,"low":2032,"close":2326,"change":2327,"percent_change":2268,"volume":2328,"transactions":9,"vwap":2326},"2025-07-21",47.76,48.191,47.69,0.125,80100,{"date":2330,"open":921,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":572,"volume":2335,"transactions":9,"vwap":2333},"2025-07-18",47.965,47.277,47.565,-0.055,40600,{"date":2337,"open":1884,"high":2338,"low":1884,"close":2339,"change":2190,"percent_change":312,"volume":1475,"transactions":9,"vwap":2339},"2025-07-17",47.768,47.62,{"date":2341,"open":1954,"high":2342,"low":1975,"close":2343,"change":209,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-16",47.765,47.72,0.29,50900,{"date":2347,"open":1953,"high":2348,"low":1954,"close":1954,"change":51,"percent_change":452,"volume":1914,"transactions":9,"vwap":1954},"2025-07-15",47.973,{"date":2350,"open":2057,"high":2351,"low":2352,"close":2353,"change":141,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-07-14",47.217,46.63,47.09,0.68,56200,{"date":2357,"open":2358,"high":2359,"low":2033,"close":2360,"change":199,"percent_change":1316,"volume":1619,"transactions":9,"vwap":2360},"2025-07-11",46.92,47.125,46.77,{"date":2362,"open":2022,"high":2022,"low":2303,"close":1975,"change":1024,"percent_change":2363,"volume":869,"transactions":9,"vwap":1975},"2025-07-10",-1.49,{"date":2365,"open":2043,"high":2366,"low":2367,"close":1990,"change":2368,"percent_change":2369,"volume":1101,"transactions":9,"vwap":1990},"2025-07-09",48.15,47.249,0.64,1.36,{"date":2371,"open":1967,"high":2372,"low":2373,"close":2299,"change":2374,"percent_change":1712,"volume":2375,"transactions":9,"vwap":2299},"2025-07-08",47.59,47.049999,0.133,27500,{"date":2377,"open":2378,"high":2379,"low":2057,"close":2380,"change":2381,"percent_change":313,"volume":1644,"transactions":9,"vwap":2380},"2025-07-07",47.040001,47.15,47.007,-0.237,{"date":2383,"open":2069,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":111,"volume":1703,"transactions":9,"vwap":2386},"2025-07-03",47.295,46.905,47.244,-0.006,{"date":2389,"open":2390,"high":855,"low":2391,"close":855,"change":416,"percent_change":2392,"volume":2393,"transactions":9,"vwap":855},"2025-07-02",46.79,46.73,1.11,33600,{"date":2395,"open":1942,"high":1942,"low":2396,"close":2391,"change":344,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2391},"2025-07-01",46.32,-1.27,42700,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1649,"percent_change":136,"volume":2405,"transactions":9,"vwap":2404},"2025-06-30",47.48,47.717,47.163,47.33,54600,{"date":2407,"open":1990,"high":1990,"low":898,"close":2086,"change":2233,"percent_change":940,"volume":1411,"transactions":9,"vwap":2086},"2025-06-27",{"date":2409,"open":1953,"high":1953,"low":2410,"close":883,"change":1119,"percent_change":240,"volume":1776,"transactions":9,"vwap":883},"2025-06-26",46.935,{"date":2412,"open":2324,"high":2324,"low":2413,"close":1942,"change":485,"percent_change":2414,"volume":2259,"transactions":9,"vwap":1942},"2025-06-25",47.104,-0.46,{"date":2416,"open":1859,"high":2319,"low":2417,"close":846,"change":1963,"percent_change":2418,"volume":2419,"transactions":9,"vwap":846},"2025-06-24",46.798,1.71,48300,{"date":2421,"open":2033,"high":849,"low":2422,"close":891,"change":2423,"percent_change":1105,"volume":2405,"transactions":9,"vwap":891},"2025-06-23",46.014999,0.249,{"date":2425,"open":863,"high":863,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":1579,"transactions":9,"vwap":2427},"2025-06-20",46.234,46.401,-0.496,-1.06,{"date":2431,"open":2090,"high":1859,"low":2432,"close":2433,"change":2434,"percent_change":1781,"volume":1497,"transactions":9,"vwap":2433},"2025-06-18",46.64,46.897,0.127,{"date":2436,"open":2437,"high":2438,"low":2050,"close":2360,"change":2268,"percent_change":1900,"volume":1776,"transactions":9,"vwap":2360},"2025-06-17",46.71,46.984,{"date":2440,"open":906,"high":2352,"low":2441,"close":2004,"change":2442,"percent_change":808,"volume":2443,"transactions":9,"vwap":2004},"2025-06-16",45.949,0.916,19900,{"date":2445,"open":1063,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":735,"volume":2450,"transactions":9,"vwap":2448},"2025-06-13",46.14,44.59,45.594,-0.406,25200,{"date":2452,"open":906,"high":2238,"low":1872,"close":906,"change":2453,"percent_change":313,"volume":2180,"transactions":9,"vwap":906},"2025-06-12",-0.23,{"date":2455,"open":2297,"high":2297,"low":2456,"close":2457,"change":2458,"percent_change":1380,"volume":2459,"transactions":9,"vwap":2457},"2025-06-11",45.93,46.23,-0.181,26500,{"date":2461,"open":2303,"high":2303,"low":906,"close":2071,"change":2462,"percent_change":571,"volume":2463,"transactions":9,"vwap":2071},"2025-06-10",-0.024,20000,{"date":2465,"open":1844,"high":2239,"low":1039,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-06-09",46.435,1.006,2.21,23500,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-06-06",46.19,45.02,45.429,0.772,1.73,17100,{"date":2479,"open":2373,"high":2373,"low":1010,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-06-05",44.657,-1.945,-4.17,41200,{"date":2485,"open":839,"high":2287,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-06-04",45.349,46.602,0.569,1.24,33000,{"date":2492,"open":780,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":80,"volume":1692,"transactions":9,"vwap":2495},"2025-06-03",46.16,44.735,46.033001,1.378,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":101,"volume":1007,"transactions":9,"vwap":2501},"2025-06-02",44.14,44.75,44.655,0.446,{"date":2504,"open":2505,"high":2183,"low":2506,"close":2507,"change":2508,"percent_change":1446,"volume":2509,"transactions":9,"vwap":2507},"2025-05-30",44.033001,43.59,44.209,-0.073,17200,{"date":2511,"open":758,"high":1039,"low":730,"close":2512,"change":2513,"percent_change":126,"volume":2514,"transactions":9,"vwap":2512},"2025-05-29",44.282,0.176,16000,{"date":2516,"open":786,"high":786,"low":2168,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-05-28",44.106,-0.274,-0.62,13600,{"date":2522,"open":1689,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":1766,"transactions":9,"vwap":2525},"2025-05-27",44.453,43.491,44.38,1.49,3.47,{"date":2529,"open":298,"high":721,"low":298,"close":547,"change":2530,"percent_change":1548,"volume":2531,"transactions":9,"vwap":547},"2025-05-23",-0.162,22100,{"date":2533,"open":2534,"high":1789,"low":1716,"close":2535,"change":2536,"percent_change":198,"volume":1488,"transactions":9,"vwap":2535},"2025-05-22",42.81,43.051998,-0.058,{"date":2538,"open":558,"high":2539,"low":2540,"close":1674,"change":2541,"percent_change":106,"volume":2542,"transactions":9,"vwap":1674},"2025-05-21",43.887,42.88,0.024,17800,{"date":2544,"open":558,"high":2168,"low":2545,"close":2546,"change":2547,"percent_change":1803,"volume":2548,"transactions":9,"vwap":2546},"2025-05-20",42.745,43.085999,0.056,13100,{"date":2550,"open":332,"high":721,"low":414,"close":2551,"change":1495,"percent_change":1023,"volume":1234,"transactions":9,"vwap":2551},"2025-05-19",43.029999,{"date":2553,"open":2554,"high":1095,"low":286,"close":206,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":206},"2025-05-16",42.681,0.766,1.81,13500,{"date":2559,"open":539,"high":195,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-05-15",42.158,42.404,-0.526,-1.23,11900,{"date":2566,"open":2567,"high":2567,"low":279,"close":352,"change":2568,"percent_change":65,"volume":2509,"transactions":9,"vwap":352},"2025-05-14",43.19,0.383,{"date":2570,"open":2571,"high":354,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-05-13",41.74,42.547,0.906,2.18,13700,{"date":2577,"open":1111,"high":1111,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-05-12",41.211,41.641,1.291,3.2,15100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":506,"percent_change":1119,"volume":2589,"transactions":9,"vwap":2588},"2025-05-09",40.67,40.69,40.23,40.35,5800,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-05-08",40.26,40.54,40.060001,40.33,0.324,0.81,12300,{"date":2600,"open":147,"high":2601,"low":2602,"close":2601,"change":2603,"percent_change":146,"volume":2604,"transactions":9,"vwap":2601},"2025-05-07",40.0060005,39.469,0.151,8800,{"date":2606,"open":147,"high":2607,"low":2608,"close":2607,"change":2609,"percent_change":735,"volume":2610,"transactions":9,"vwap":2607},"2025-05-06",39.855,39.5,-0.355,5200,{"date":2612,"open":1492,"high":599,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2598,"transactions":9,"vwap":2614},"2025-05-05",40.17,40.21,-0.183,-0.45,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-05-02",39.71,40.56,40.393,1.063,2.7,10700,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2628,"change":2629,"percent_change":111,"volume":2630,"transactions":9,"vwap":2628},"2025-05-01",40.0099983,39.33,-0.004,7200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":486,"volume":2638,"transactions":9,"vwap":2636},"2025-04-30",39.23,39.63,37.93,39.334,-0.204,10900,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":2644,"percent_change":1792,"volume":2645,"transactions":9,"vwap":2643},"2025-04-29",39.136,39.643,39.538,0.218,4900,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":1752,"volume":2652,"transactions":9,"vwap":2650},"2025-04-28",39.48,38.74,39.32,0.181,9400,{"date":2654,"open":2655,"high":2656,"low":1445,"close":2657,"change":2658,"percent_change":885,"volume":2659,"transactions":9,"vwap":2657},"2025-04-25",38.719,39.514,39.139,0.409,7000,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-04-24",37.701,38.73,0.955,2.53,7100,{"date":2668,"open":1334,"high":2669,"low":2670,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-04-23",38.69,37.775,1.191,3.26,9900,{"date":178,"open":2675,"high":2676,"low":2675,"close":2677,"change":2678,"percent_change":2679,"volume":2610,"transactions":9,"vwap":2677},36.14,36.92,36.584,0.444,1.23]