[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MINY":3,"homepage-market-summary":30,"stock-historical-MINY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MINY","2026-10-05",{"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 Strategic Metals & Mining Portfolio Option Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},30.4649,10.8836,"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},35.725,35.74,35.949,35.33,35.3965,0.3285,0.93,4474.6133,51.4,34.3,5752.478049585527,8.3,152,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},5752,874376.663537,-28.96,"2026-02-27",[181,184,192,203,212,222,232,243,253,264,275,286,297,307,318,328,338,347,355,365,375,386,395,406,415,426,436,445,454,464,475,485,495,506,516,526,535,544,553,560,568,578,587,598,608,617,626,635,646,656,665,674,682,690,698,708,716,726,736,744,755,761,769,776,783,791,798,806,810,817,823,826,833,841,849,858,865,870,877,882,889,898,905,912,919,927,936,944,952,961,968,976,983,992,999,1007,1013,1021,1029,1036,1043,1050,1057,1065,1074,1081,1088,1096,1103,1111,1117,1125,1132,1138,1142,1147,1153,1161,1169,1176,1185,1192,1199,1204,1208,1215,1220,1227,1231,1238,1245,1249,1254,1260,1266,1275,1279,1286,1291,1297,1303,1311,1318,1324,1331,1337,1343,1349,1354,1361,1369,1374],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},133,35.6309,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":126,"volume":189,"transactions":190,"vwap":191},"2026-10-02",35.67,35.2,0.3482,3983.665658,157,35.4238,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",34.93,35.09,34.78,35.0483,-0.1985,-0.56,8200.219215,218,34.9472,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",35.665,35.2468,-0.3423,-0.96,6400.475689,159,35.332,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":190,"vwap":221},"2026-09-29",35.62,35.6476,35.48,35.5891,0.0291,0.08,2626.057299,35.6385,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",35.81,35.5501,35.56,-0.9761,-2.67,4460.538874,174,35.6817,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",36.52,36.599,36.38,36.5361,0.089,0.24,5726.601037,158,36.4655,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",36.53,36.1001,36.4471,-0.3411,-0.93,4296.398571,139,36.3746,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",36.7188,36.889,36.57,36.7882,-1.0118,-2.68,5438.839304,224,36.779,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",37.34,37.93,37.18,37.8,0.75,2.02,5136.41774,215,37.5844,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",37.04,37.215,36.935,37.05,0.1,0.27,3962.024225,176,37.0767,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",36.89,37.09,36.86,36.95,-0.55,-1.47,10056.23988,209,37.0643,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",38.1,37.491,37.5,0.9658,2.64,3801.849897,145,37.5143,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",36.83,36.93,36.4769,36.5342,-0.522,-1.41,2099.2193,149,36.7702,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",37.02,37.14,37.0562,-0.2438,-0.65,1830.68286,171,37.0556,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",37.9,37,37.3,-0.845,-2.22,4472.278431,187,37.3701,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",38.5,38.145,-0.176,-0.46,4211.656002,141,38.3253,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":29,"vwap":354},"2026-09-10",38.69,38.321,-1.2044,-3.05,3751.91039,38.5341,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",39.611,39.7,39.5254,-0.2106,-0.53,1653.965858,90,39.6406,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":162,"volume":372,"transactions":373,"vwap":374},"2026-09-08",40,40.1,39.16,39.736,0.3465,6396.756121,180,39.9699,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",39.34,39.5099,39.155,39.3895,-0.1365,-0.35,2534.88383,146,39.3912,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":230,"vwap":394},"2026-09-03",39.6248,39.18,39.526,0.3316,0.85,5268.055699,39.4355,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",39.12,39.38,38.82,39.1944,0.6417,1.66,2133.6026,136,38.9775,{"date":407,"open":340,"high":408,"low":340,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",39.06,38.5527,-0.8016,-2.04,4943.278767,179,38.7065,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",39.19,39.39,39.151,39.3543,-0.3016,-0.76,2324.868092,148,39.257,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",40.31,39.55,39.6559,-1.0265,-2.52,9265.224919,212,39.862,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",40.23,40.6824,0.3235,0.8,2163.523516,144,40.534,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":293,"volume":451,"transactions":452,"vwap":453},"2026-08-26",40.51,40.26,40.3589,-0.6024,2502.716982,127,40.3755,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",40.25,40.97,40.9613,0.7015,1.74,6117.6063,216,40.7376,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",40.45,40.5,40.08,40.2598,-0.1569,-0.39,5243.8037,195,40.3462,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",39.74,40.429,40.4167,1.3967,3.58,6407.230588,190,40.165,{"date":486,"open":397,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",39.1601,38.84,39.02,-0.11,-0.28,9919.6556,142,39.0034,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",38.8,39.44,38.67,39.13,0.7547,1.97,13278.4624,200,39.145,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",38.78,38.25,38.3753,-0.9022,-2.3,5907.5301,225,38.4316,{"date":517,"open":518,"high":398,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",39,38.995,39.2775,0.2983,0.77,2504.448637,147,39.2258,{"date":527,"open":518,"high":417,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",38.88,38.9792,0.2292,0.59,9530.9837,165,38.991,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":413,"vwap":543},"2026-08-13",39.04,38.55,38.75,-0.47,-1.2,8484.1283,38.8457,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":141,"volume":550,"transactions":551,"vwap":552},"2026-08-12",39.95,39.115,39.22,-0.1329,8167.8953,163,39.2439,{"date":554,"open":555,"high":555,"low":500,"close":556,"change":557,"percent_change":281,"volume":558,"transactions":201,"vwap":559},"2026-08-11",39.625,39.3529,0.0383,17156.860946,39.3011,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":23,"volume":566,"transactions":384,"vwap":567},"2026-08-10",39.1,39.3399,39.3146,0.3605,5786.0834,39.3098,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",38.98,38.65,38.9541,1.3129,3.49,2027.6012,129,38.8151,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":493,"vwap":586},"2026-08-06",37.82,37.61,37.6412,-0.1923,-0.51,3656.0349,37.6864,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",38.0243,38.09,37.73,37.8335,0.6857,1.85,2939.9862,101,36.7015,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",36.895,37.339,37.1478,1.1378,3.16,2688.833996,125,37.4814,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",35.75,36.01,0.71,2.01,3423.460224,122,35.8907,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":314,"volume":623,"transactions":624,"vwap":625},"2026-07-31",35.45,35.5799,35.3,-0.5033,5449.64225,123,35.4161,{"date":627,"open":628,"high":629,"low":630,"close":629,"change":631,"percent_change":481,"volume":632,"transactions":633,"vwap":634},"2026-07-30",35.47,35.8033,35.41,1.2365,1411.9365,89,35.5278,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",34.605,34.71,34.5,34.5668,-0.9074,-2.56,1974.675,106,34.5784,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",35.35,35.4742,35.15,-0.4707,-1.31,2233.137412,116,35.337,{"date":657,"open":18,"high":658,"low":659,"close":658,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",35.9449,35.649,0.2304,0.65,2002.030558,96,35.756,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":199,"volume":671,"transactions":672,"vwap":673},"2026-07-24",35.93,36.1,35.7145,-0.2005,980.7997,80,35.8797,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":524,"vwap":681},"2026-07-23",36.03,35.915,-0.365,-1.01,1070.934212,35.9859,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":116,"percent_change":687,"volume":688,"transactions":241,"vwap":689},"2026-07-22",36.585,36.71,36.28,0.97,3716.7431,36.5095,{"date":691,"open":692,"high":611,"low":692,"close":667,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",35.43,1.0307,2.95,5750.4101,222,35.9348,{"date":699,"open":194,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",35,34.88,34.8993,-0.2154,-0.61,36375.0077,336,34.9182,{"date":709,"open":26,"high":20,"low":26,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",35.1147,-0.1253,-0.36,10972.3887,205,35.0192,{"date":717,"open":718,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",36.02,35.055,35.24,-1.1913,-3.27,8056.793838,347,35.308,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",36.1843,36.4313,35.96,-0.3787,-1.03,1163.3175,291,36.2912,{"date":737,"open":330,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":473,"vwap":743},"2026-07-14",37.95,36.81,0.5683,1.57,3370.64332,37.2995,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-13",36.35,36.7,36.09,36.2417,-0.7583,-2.05,3291.0341,294,36.4696,{"date":756,"open":757,"high":757,"low":758,"close":331,"change":282,"percent_change":759,"volume":760,"transactions":9,"vwap":331},"2026-07-10",37.48,36.84,0.74,2800,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",36.58,36.74,36.73,0.49,1.35,1400,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":704,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",36.15,36.24,35.42,-1.66,2300,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",36.4,36.85,-1.06,-2.8,1500,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-06",38.22,38.23,37.91,0.16,0.42,4900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":71,"percent_change":101,"volume":797,"transactions":9,"vwap":796},"2026-07-02",37.98,38.15,37.7,37.75,3400,{"date":799,"open":800,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",38.2,38.51,37.54,-0.71,-1.86,4700,{"date":807,"open":808,"high":509,"low":808,"close":509,"change":219,"percent_change":71,"volume":809,"transactions":9,"vwap":509},"2026-06-30",38.0099983,1800,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":87,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-29",37.92,38.19,38.17,-0.62,6600,{"date":818,"open":819,"high":819,"low":786,"close":820,"change":491,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-26",38.74,38.41,-0.72,4000,{"date":824,"open":488,"high":488,"low":499,"close":349,"change":239,"percent_change":825,"volume":775,"transactions":9,"vwap":349},"2026-06-25",0.62,{"date":827,"open":539,"high":539,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-24",38.080002,38.45,-1.24,-3.12,2900,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",40.15,40.2,39.69,-1.23,-3.01,900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":712,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-22",41.0099983,41.02,40.71,40.92,-0.87,3200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",41.049999,41.91,40.89,41.28,-0.05,-0.12,4100,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":324,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-17",40.83,42.53,41.33,-1.55,3000,{"date":866,"open":867,"high":867,"low":852,"close":868,"change":869,"percent_change":111,"volume":174,"transactions":9,"vwap":868},"2026-06-16",42.040001,41.98,0.3,{"date":871,"open":872,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":822,"transactions":9,"vwap":874},"2026-06-15",41.95,42.29,41.68,1.28,3.17,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":441,"percent_change":271,"volume":782,"transactions":9,"vwap":881},"2026-06-12",40.040001,40.49,40.4,{"date":883,"open":820,"high":884,"low":800,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",39.66,39.6,1.92,5.1,4300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",38.38,38.91,37.62,37.68,-1.72,-4.37,3700,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":822,"transactions":9,"vwap":902},"2026-06-09",40.36,38.3,39.4,-0.75,-1.87,{"date":906,"open":907,"high":907,"low":908,"close":835,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":835},"2026-06-08",40.86,40.029999,0.05,0.12,10700,{"date":913,"open":914,"high":914,"low":879,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",41.79,40.099998,-3.09,-7.15,7900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":797,"transactions":9,"vwap":924},"2026-06-04",43.3,43.42,43.13,43.19,-0.26,-0.6,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-03",43.8,43.99,43.37,43.45,-1.42,-3.16,9600,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-02",44.049999,44.88,44.87,1.23,2.82,6900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":704,"volume":951,"transactions":9,"vwap":949},"2026-06-01",43.2,44.040001,43.11,43.64,-0.27,5600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-29",43.58,44,43.36,43.91,0.17,0.39,17000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":531,"percent_change":72,"volume":967,"transactions":9,"vwap":966},"2026-05-28",43.17,43.79,43.099998,43.74,2000,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-27",44.0099983,42.87,43.15,-0.63,-1.44,6400,{"date":977,"open":971,"high":978,"low":971,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-26",43.87,43.78,1.13,2.65,5300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-22",42.6,42.9,42.33,42.65,0.13,0.31,1900,{"date":993,"open":994,"high":995,"low":852,"close":996,"change":997,"percent_change":998,"volume":805,"transactions":9,"vwap":996},"2026-05-21",42,42.75,42.52,0.61,1.46,{"date":1000,"open":1001,"high":1002,"low":1003,"close":852,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":852},"2026-05-20",41.25,41.99,41.099998,0.68,1.65,6100,{"date":1008,"open":868,"high":868,"low":846,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-19",41.23,-1.16,-2.74,5700,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-18",43.18,42.099998,42.39,-0.82,-1.9,6000,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",44.22,43.060001,43.21,-2.01,-4.44,20600,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":847,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-14",45.36,44.99,45.22,-1.89,10600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":292,"percent_change":1042,"volume":805,"transactions":9,"vwap":1041},"2026-05-13",46.38,46.6,45.62,46.09,-1.18,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":471,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-12",47.2,45.41,46.64,-0.83,6700,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":1055,"percent_change":1056,"volume":790,"transactions":9,"vwap":1054},"2026-05-11",46.77,47.26,47.029999,1.04,2.26,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":71,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-08",46.35,46.36,45.64,45.99,0.46,3900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-07",46.47,47.02,45.73,45.78,-0.52,-1.12,13900,{"date":1075,"open":1076,"high":1076,"low":955,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",47.46,46.3,1.62,3.63,19200,{"date":1082,"open":939,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":990,"volume":1087,"transactions":9,"vwap":1085},"2026-05-05",45.02,44.66,44.68,0.14,3800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1018,"volume":1095,"transactions":9,"vwap":1093},"2026-05-04",44.93,45.080002,44.47,44.54,-0.37,3300,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":822,"transactions":9,"vwap":1100},"2026-05-01",45.13,44.84,44.91,-0.13,-0.29,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1106},"2026-04-30",44.65,45.040001,44.32,1.41,3.23,4200,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":679,"percent_change":1116,"volume":864,"transactions":9,"vwap":1115},"2026-04-29",43.95,43.6,43.63,-2.26,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-28",45.25,44.4,44.64,-1.36,-2.96,5900,{"date":1126,"open":1040,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-04-27",46,45.48,0.25,0.55,7700,{"date":1133,"open":1070,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":239,"volume":1020,"transactions":9,"vwap":1136},"2026-04-24",46.060001,45.6,45.75,0.11,{"date":1139,"open":1140,"high":1140,"low":1061,"close":1061,"change":679,"percent_change":1141,"volume":832,"transactions":9,"vwap":1061},"2026-04-23",46.39,-2.17,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":687,"percent_change":80,"volume":943,"transactions":9,"vwap":1145},"2026-04-22",46.46,46.65,46.18,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":974,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-21",47.060001,45.68,-3.06,8700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":788,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-20",46.79,47.13,46.5,47.12,0.34,9400,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-17",46.81,47.25,46.96,0.52,1.12,2700,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":23,"volume":1175,"transactions":9,"vwap":1173},"2026-04-16",46.55,46.23,46.44,0.43,2500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-15",45.97,46.29,45.9,46.0099983,-0.08,-0.17,3500,{"date":1186,"open":1187,"high":1077,"low":1188,"close":1041,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1041},"2026-04-14",46.029999,45.96,0.38,0.83,29700,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1160,"transactions":9,"vwap":1196},"2026-04-13",44.97,45.79,45.71,0.5,1.11,{"date":1200,"open":1194,"high":1201,"low":1194,"close":1202,"change":958,"percent_change":1189,"volume":1203,"transactions":9,"vwap":1202},"2026-04-10",45.65,45.21,3600,{"date":1205,"open":1202,"high":1206,"low":1207,"close":1106,"change":219,"percent_change":52,"volume":1124,"transactions":9,"vwap":1106},"2026-04-09",45.26,44.51,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":150,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-08",45.32,44.8,44.96,2.67,5000,{"date":1216,"open":1115,"high":964,"low":1217,"close":964,"change":1218,"percent_change":1219,"volume":782,"transactions":9,"vwap":964},"2026-04-07",43.38,-0.1,-0.23,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":141,"volume":1226,"transactions":9,"vwap":1224},"2026-04-06",44.17,43.66,43.89,-0.15,4400,{"date":1228,"open":1229,"high":1230,"low":1229,"close":947,"change":856,"percent_change":950,"volume":897,"transactions":9,"vwap":947},"2026-04-02",43.5,44.14,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-01",44.33,44.16,0.36,0.82,1200,{"date":1239,"open":1240,"high":929,"low":1241,"close":929,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":929},"2026-03-31",42.93,42.81,1.77,4.21,16700,{"date":1246,"open":921,"high":921,"low":1247,"close":1248,"change":584,"percent_change":541,"volume":991,"transactions":9,"vwap":1248},"2026-03-30",41.94,42.029999,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":687,"volume":840,"transactions":9,"vwap":1252},"2026-03-27",42.07,42.54,0.41,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":840,"transactions":9,"vwap":1257},"2026-03-26",43.049999,42.13,-1.17,-2.7,{"date":1261,"open":929,"high":1262,"low":1263,"close":921,"change":825,"percent_change":1264,"volume":1265,"transactions":9,"vwap":921},"2026-03-25",43.81,43.23,1.45,1600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-24",42.36,42.69,42.3,42.68,0.48,1.14,1300,{"date":1276,"open":873,"high":995,"low":854,"close":1277,"change":998,"percent_change":481,"volume":1278,"transactions":9,"vwap":1277},"2026-03-23",42.2,12200,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1265,"transactions":9,"vwap":1283},"2026-03-20",41.43,40.46,40.74,-1.59,-3.76,{"date":1287,"open":1288,"high":1289,"low":499,"close":987,"change":974,"percent_change":1290,"volume":1160,"transactions":9,"vwap":987},"2026-03-19",39.11,44.21,-3.29,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":991,"transactions":9,"vwap":1294},"2026-03-18",44.39,43.77,-1.51,-3.33,{"date":1298,"open":1299,"high":1300,"low":1091,"close":1301,"change":989,"percent_change":1302,"volume":1175,"transactions":9,"vwap":1301},"2026-03-17",45.8,45.88,45.28,0.29,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-16",44.26,49.42,45.15,0.44,0.98,5400,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-13",46.31,44.71,-1.61,-3.48,4500,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1034,"volume":1087,"transactions":9,"vwap":1322},"2026-03-12",47.19,46.24,46.32,-0.89,{"date":1325,"open":1156,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1034,"volume":1330,"transactions":9,"vwap":1328},"2026-03-11",47.56,46.8,47.21,-0.91,5200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1004,"percent_change":1336,"volume":935,"transactions":9,"vwap":1335},"2026-03-10",48.22,49.24,48.12,1.43,{"date":1338,"open":1339,"high":1340,"low":1091,"close":1341,"change":1055,"percent_change":1342,"volume":832,"transactions":9,"vwap":1341},"2026-03-09",45.45,47.45,47.44,2.24,{"date":1344,"open":1070,"high":1345,"low":1070,"close":1346,"change":1347,"percent_change":1348,"volume":848,"transactions":9,"vwap":1346},"2026-03-06",47.18,46.4,-0.78,-1.65,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1345,"change":1284,"percent_change":1353,"volume":790,"transactions":9,"vwap":1345},"2026-03-05",48.28,46.68,-3.26,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":825,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-04",49.2,48.53,48.77,1.29,9900,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-03",48.97,47.040001,48.15,-2.63,-5.18,28000,{"date":1370,"open":25,"high":25,"low":1371,"close":1372,"change":766,"percent_change":687,"volume":1373,"transactions":9,"vwap":1372},"2026-03-02",48.95,50.78,20700,{"date":179,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":491,"volume":1379,"transactions":9,"vwap":1377},50.43,49.82,50.29,-0.14,9300]