[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QDTY":3,"homepage-market-summary":31,"stock-historical-QDTY":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"QDTY","2026-10-06",{"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 Nasdaq 100 0DTE Covered Call Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},31.1192,12.4228,"Weekly","2026-10-07",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},39.92,39.955,40.05,39.8594,39.8123,0.1077,0.27,16880.746593,46.907,36.36,15742.039234270916,33.8,413,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":11},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},13408,4894051.847802,1.81,"2025-04-24",[184,187,196,205,215,225,234,244,254,265,276,287,296,307,318,329,340,350,359,370,379,387,397,407,416,426,435,445,454,462,470,480,489,499,509,520,530,540,549,560,571,579,589,600,611,621,631,640,650,660,670,679,688,697,707,716,725,735,745,755,765,775,784,793,801,809,817,825,832,840,849,856,863,872,881,889,897,905,913,921,929,937,944,952,960,968,975,984,992,1000,1007,1013,1021,1029,1036,1044,1052,1059,1067,1075,1081,1089,1095,1102,1109,1118,1125,1132,1140,1147,1153,1160,1168,1174,1182,1190,1198,1202,1207,1213,1222,1229,1235,1243,1249,1258,1265,1272,1281,1289,1297,1304,1310,1318,1327,1336,1343,1349,1354,1361,1367,1374,1382,1389,1396,1402,1409,1415,1421,1426,1433,1439,1445,1451,1458,1464,1473,1478,1484,1491,1496,1502,1510,1517,1523,1531,1538,1547,1555,1562,1567,1574,1581,1588,1596,1602,1609,1615,1621,1628,1635,1642,1648,1655,1661,1667,1674,1681,1687,1696,1703,1711,1718,1726,1733,1739,1746,1753,1761,1770,1778,1785,1790,1796,1803,1810,1817,1824,1831,1838,1844,1851,1857,1862,1867,1872,1878,1884,1890,1897,1903,1910,1917,1924,1933,1941,1948,1956,1961,1968,1976,1984,1990,1996,2001,2008,2016,2023,2031,2039,2045,2052,2058,2065,2072,2079,2086,2093,2100,2106,2112,2118,2126,2131,2138,2146,2154,2161,2168,2175,2181,2186,2192,2198,2202,2207,2212,2221,2227,2233,2239,2245,2250,2256,2261,2268,2273,2280,2285,2290,2295,2299,2302,2308,2312,2319,2323,2328,2334,2337,2344,2353,2359,2364,2371,2375,2381,2387,2392,2397,2401,2405,2407,2412,2416,2422,2427,2432,2437,2439,2441,2444,2447,2450,2455,2458,2462,2465,2468,2474,2478,2483,2485,2489,2493,2498,2502,2508,2514,2521,2527,2532,2538,2542,2544,2549,2554,2559,2562,2567,2573,2578,2582,2587,2592,2597,2603,2607,2610,2613,2618,2623,2626,2632,2638,2642,2646,2650,2653,2656,2660,2665,2669,2674,2681],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},381,39.9475,{"date":188,"open":189,"high":190,"low":189,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",39.5,39.845,0.3676,0.93,11295.964157,306,39.6399,{"date":197,"open":189,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",39.76,39.4447,0.4163,1.07,19034.857457,255,39.5411,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",39.24,38.7501,39.0284,0.12,0.31,12108.417332,410,38.9665,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",38.8,39.17,38.9084,-0.0588,-0.15,8156.953795,226,39.0518,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":60,"volume":231,"transactions":232,"vwap":233},"2026-09-29",38.9105,38.9672,38.7398,0.1731,5092.208966,234,38.8955,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",39.07,38.5784,38.7941,-0.3793,-0.97,11119.242361,355,38.8066,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":-6,"volume":251,"transactions":252,"vwap":253},"2026-09-25",39.01,39.3,39,39.1734,-0.0003,13267.048139,321,39.1684,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",38.93,39.21,38.855,39.1737,0.0091,0.02,20229.792847,373,39.0737,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",39.27,39.42,39.0301,39.1646,-0.6184,-1.55,17286.32058,342,39.1855,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",39.62,39.9,39.53,39.783,0.3871,0.98,19905.712257,454,39.8113,{"date":288,"open":257,"high":289,"low":257,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",40.0151,39.3959,0.558,1.44,22351.039972,396,39.7541,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",38.66,38.86,38.588,38.8379,0.2163,0.56,8646.900994,304,38.7089,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",38.63,38.72,38.473,38.6216,0.7416,1.96,9718.887155,397,38.5644,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",38.01,38.25,37.755,37.88,-0.128,-0.34,11048.489581,289,38.0639,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",38.1,38.2,38.0039,38.008,-0.4348,-1.13,13775.282343,411,38.0883,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":316,"vwap":349},"2026-09-14",38.23,38.68,38.1361,38.4428,-0.3372,-0.87,17629.587577,38.4342,{"date":351,"open":310,"high":299,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",38.61,38.78,0.4,1.04,20697.535891,382,38.7654,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",38.33,38.48,38.3,38.38,-0.3256,-0.84,8881.116559,357,38.3864,{"date":371,"open":309,"high":372,"low":309,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",38.88,38.7056,-0.3644,-0.93,27737.011134,361,38.743,{"date":380,"open":381,"high":382,"low":383,"close":236,"change":384,"percent_change":210,"volume":385,"transactions":368,"vwap":386},"2026-09-08",38.98,39.1499,38.89,0.0467,19110.180421,39.0323,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",39.06,38.8501,39.0233,0.1166,0.3,7123.051348,295,38.9406,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":89,"volume":404,"transactions":405,"vwap":406},"2026-09-03",38.79,38.96,38.77,38.9067,0.2856,22725.580196,351,38.8561,{"date":408,"open":362,"high":409,"low":362,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",38.65,38.6211,-0.1389,-0.36,17954.749134,280,38.5614,{"date":417,"open":399,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",38.91,38.6,38.76,-0.3762,-0.96,17181.685762,279,38.7396,{"date":427,"open":428,"high":382,"low":248,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",39.1,39.1362,0.0619,0.16,7384.041131,269,39.055,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":414,"vwap":444},"2026-08-28",39.33,39.36,38.981,39.0743,-0.2225,-0.57,8360.672168,39.1909,{"date":446,"open":248,"high":447,"low":248,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",39.31,39.2968,0.5657,1.46,12971.184076,330,39.1746,{"date":455,"open":456,"high":372,"low":352,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":414,"vwap":461},"2026-08-26",38.67,38.7311,-0.2289,-0.59,5942.529851,38.7168,{"date":463,"open":399,"high":464,"low":399,"close":400,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",38.97,0.3053,0.79,6318.569822,251,38.9249,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",38.85,38.37,38.6547,-0.2966,-0.76,18721.331686,408,38.592,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":194,"vwap":488},"2026-08-21",39.08,38.69,38.9513,0.2198,0.57,7734.099614,38.8246,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",39.93,38.71,38.7315,-0.214,-0.55,11329.100021,404,38.8232,{"date":500,"open":248,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",39.14,38.9409,38.9455,-0.2561,-0.65,3339.559901,276,39.0411,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",39.44,39.45,39.1638,39.2016,-0.6733,-1.69,13605.787691,383,39.2758,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":83,"volume":527,"transactions":528,"vwap":529},"2026-08-17",40,40.16,39.83,39.8749,0.0549,15317.532966,323,39.9625,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",40.06,39.805,39.82,-0.24,-0.6,9827.474014,350,39.9067,{"date":541,"open":542,"high":543,"low":544,"close":532,"change":60,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",39.94,40.48,37.69,1.14,34775.70145,601,40.0707,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",39.73,39.8,39.5739,39.61,-0.16,-0.4,17520.01627,376,39.7021,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",39.99,40.04,39.58,39.77,-0.03,-0.08,10511.125115,399,39.7927,{"date":572,"open":552,"high":573,"low":574,"close":552,"change":261,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",39.905,39.5867,0.05,7312.723588,332,39.7921,{"date":580,"open":551,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",39.86,39.48,39.78,0.4023,1.02,9664.157442,309,39.6617,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",39.18,39.3897,38.92,39.3777,-0.1623,-0.41,18704.182801,420,39.2188,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",39.95,40.03,39.51,39.54,-0.66,-1.64,23464.604375,541,39.7799,{"date":612,"open":491,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",40.29,39.69,40.2,0.6971,1.76,54104.015639,560,40.1229,{"date":622,"open":389,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",39.74,38.94,39.5029,0.5814,1.49,32415.052173,423,39.4608,{"date":632,"open":389,"high":389,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",38.4793,38.9215,0.0749,0.19,13706.918827,414,38.899,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",38.45,38.921395,38.8466,1.2716,3.38,19747.250736,457,38.7292,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",38.21,38.39,37.575,-1.0086,-2.61,14521.718866,394,37.9229,{"date":661,"open":456,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",38.73,38.0401,38.5836,-0.2828,-0.73,19768.427419,409,38.4939,{"date":671,"open":591,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":629,"vwap":678},"2026-07-27",39.23,38.5842,38.8664,-0.0026,-0.01,18044.53196,38.8847,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",39.3062,38.869,-0.3531,-0.9,10510.015087,392,38.8969,{"date":689,"open":511,"high":512,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",39.11,39.2221,-0.7664,-1.92,11013.964319,445,39.2752,{"date":698,"open":279,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",40.1,39.772,39.9885,-0.4043,-1,12439.861737,312,40.0016,{"date":708,"open":613,"high":709,"low":20,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",40.49,40.3928,0.8624,2.18,14142.713717,398,40.317,{"date":717,"open":718,"high":532,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",39.72,39.5304,0.0607,0.15,13567.461047,348,39.8396,{"date":726,"open":727,"high":279,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",39.32,39.05,39.4697,-0.514,-1.29,24677.410797,479,39.3121,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",40.45,39.91,39.9837,-0.5662,-1.4,14067.092513,576,40.1697,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",40.97,40.32,40.5499,-0.6101,-1.48,8684.4678,470,40.6272,{"date":756,"open":757,"high":758,"low":759,"close":149,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",41.04,41.26,40.765,0.7344,1.82,19218.32528,366,40.9709,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",40.81,40.42,40.4256,-0.7574,-1.84,13959.863352,575,40.5404,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",41.13,41.239,40.77,41.183,0.137,0.33,10900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",40.84,41.17,40.46,41.046001,0.739,1.83,10100,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":796},"2026-07-08",40.040001,40.307,39.67,-0.116,-0.29,11200,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",40.89,40.18,40.423,-0.735,-1.79,19100,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",40.79,41.19,41.158,0.674,1.66,4300,{"date":818,"open":819,"high":820,"low":804,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",41.34,41.5,40.484,-0.706,-1.71,13200,{"date":826,"open":827,"high":827,"low":828,"close":812,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":812},"2026-07-01",41.57,41.155,-1.151,-2.72,16700,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",41.81,42.48,42.341,0.347,0.83,53100,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",41.55,42.09,41.38,41.994,0.922,2.24,44700,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":173,"volume":855,"transactions":9,"vwap":853},"2026-06-26",40.88,41.39,41.071999,-0.295,17200,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":89,"volume":862,"transactions":9,"vwap":860},"2026-06-25",42.060001,40.86,41.367,0.302,17400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",41.28,41.53,40.785,41.064999,-0.423,-1.02,15200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",41.31,41.72,41.222,41.488,-1.262,-2.95,27500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":83,"volume":888,"transactions":9,"vwap":886},"2026-06-22",43.099998,43.21,42.5,42.75,0.06,16900,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":892},"2026-06-18",42.43,42.69,42.15,1.088,2.62,18900,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",42.099998,42.31,41.602,-0.668,-1.58,29900,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",42.98,43,42.27,-0.626,-1.46,33700,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",41.97,43.11,42.896,1.345,3.24,33900,{"date":922,"open":777,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",41.64,41.025002,41.551,0.268,0.65,13700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":181,"volume":936,"transactions":9,"vwap":934},"2026-06-11",40.85,41.3,40.7,41.283,0.733,29000,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",43.040001,40.55,-0.825,-1.99,9600,{"date":945,"open":893,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",42.2,40.44,41.375,-0.639,-1.52,71900,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":791,"volume":959,"transactions":9,"vwap":957},"2026-06-08",41.94,42.32,41.58,42.014,0.755,21400,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",42.62,40.95,41.259,-1.981,-4.58,26000,{"date":969,"open":907,"high":970,"low":971,"close":970,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":970},"2026-06-04",43.24,42.603,-0.375,-0.86,15100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-03",43.48,43.69,43.31,43.615,-0.206,-0.47,35600,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":486,"volume":991,"transactions":9,"vwap":989},"2026-06-02",43.56,43.99,43.51,43.821,0.249,24400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":354,"volume":999,"transactions":9,"vwap":997},"2026-06-01",43.39,43.73,43.13,43.572,0.172,8200,{"date":1001,"open":1002,"high":1003,"low":884,"close":1004,"change":636,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",43.25,43.5,43.4,0.44,11700,{"date":1008,"open":1009,"high":884,"low":1009,"close":884,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":884},"2026-05-28",42.080002,0.415,0.97,15900,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-27",42.86,42.655,42.795,-0.195,-0.45,5400,{"date":1022,"open":1023,"high":939,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-26",42.71,42.45,42.99,0.6,1.42,21600,{"date":1030,"open":900,"high":885,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",42.23,42.39,0.37,0.88,5000,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-21",41.62,42.069,42.02,0.086,0.21,6800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1011,"volume":1051,"transactions":9,"vwap":1049},"2026-05-20",41.66,41.96,41.47,41.934,0.404,21800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":866,"change":1057,"percent_change":495,"volume":1058,"transactions":9,"vwap":866},"2026-05-19",41.655,41.809,41.265,-0.231,18100,{"date":1060,"open":1061,"high":1040,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",41.56,40.11,41.761,-0.165,-0.39,20700,{"date":1068,"open":954,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-15",42.095001,41.65,41.926,-0.504,-1.19,10200,{"date":1076,"open":1077,"high":1078,"low":1077,"close":891,"change":1079,"percent_change":838,"volume":1080,"transactions":9,"vwap":891},"2026-05-14",42.24,42.49,0.35,6900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1009,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1009},"2026-05-13",42,42.22,41.73,0.082,0.2,7500,{"date":1090,"open":899,"high":899,"low":842,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-12",41.998,-0.282,-0.67,16500,{"date":1096,"open":893,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":60,"volume":1101,"transactions":9,"vwap":1099},"2026-05-11",42.41,42.049999,42.28,0.188,13000,{"date":1103,"open":1104,"high":1077,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-08",41.8,42.091999,0.487,1.17,12500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-07",41.71,41.85,41.48,41.605,0.045,0.11,22300,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1061,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1061},"2026-05-06",41.33,41.608,0.291,0.71,12700,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":176,"volume":1131,"transactions":9,"vwap":1129},"2026-05-05",41,41.892,41.269,0.41,12400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1079,"volume":1139,"transactions":9,"vwap":1137},"2026-05-04",40.64,41.049999,40.63,40.859,0.144,12300,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":974,"transactions":9,"vwap":1144},"2026-05-01",40.02,40.9,40.715,0.252,0.62,{"date":1148,"open":1149,"high":1150,"low":491,"close":1151,"change":1010,"percent_change":355,"volume":1152,"transactions":9,"vwap":1151},"2026-04-30",40.23,40.816,40.463,23100,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":575,"volume":1159,"transactions":9,"vwap":1156},"2026-04-29",39.98,40.048,39.768,0.022,10400,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-28",40.080002,39.81,40.026001,-0.397,-0.98,10500,{"date":1169,"open":1170,"high":947,"low":1171,"close":805,"change":1172,"percent_change":393,"volume":1173,"transactions":9,"vwap":805},"2026-04-27",40.36,40.060001,0.122,15000,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-24",40.14,40.393,40.301,0.554,1.39,11900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":412,"volume":1189,"transactions":9,"vwap":1187},"2026-04-23",39.87,40.0099983,39.35,39.747,-0.143,35500,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-22",39.59,39.915,39.89,0.75,1.92,17900,{"date":1199,"open":1194,"high":738,"low":501,"close":501,"change":1200,"percent_change":950,"volume":1201,"transactions":9,"vwap":501},"2026-04-21",-0.606,61400,{"date":1203,"open":279,"high":279,"low":582,"close":1204,"change":1205,"percent_change":1206,"volume":1159,"transactions":9,"vwap":1204},"2026-04-20",39.746,-0.098,-0.25,{"date":1208,"open":718,"high":542,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1117,"transactions":9,"vwap":1210},"2026-04-17",39.6,39.844,0.497,1.26,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-16",39.29,39.39,38.95,39.347,0.203,0.52,22100,{"date":1223,"open":672,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1159,"transactions":9,"vwap":1226},"2026-04-15",39.25,38.995,39.144,-0.956,-2.38,{"date":1230,"open":1231,"high":1232,"low":690,"close":1232,"change":1233,"percent_change":919,"volume":1234,"transactions":9,"vwap":1232},"2026-04-14",39.12,40.099998,1.258,20000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":354,"volume":1242,"transactions":9,"vwap":1240},"2026-04-13",38.56,38.9,38.5,38.842,0.156,16200,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":721,"volume":800,"transactions":9,"vwap":1247},"2026-04-10",38.82,38.53,38.686,0.057,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-09",38.51,38.7,38.35,38.629,0.258,0.67,15300,{"date":1259,"open":419,"high":419,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-08",38.181,38.371,0.888,2.37,15800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1087,"volume":1271,"transactions":9,"vwap":1268},"2026-04-07",37.22,37.483,36.77,0.075,15500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-06",37.16,37.479,37.15,37.408,0.251,0.68,17100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1101,"transactions":9,"vwap":1286},"2026-04-02",36.91,37.2,36.743,37.157,-0.308,-0.82,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":486,"volume":1296,"transactions":9,"vwap":1294},"2026-04-01",37.31,37.52,37.209,37.465,0.213,11500,{"date":1298,"open":1299,"high":1291,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-31",36.86,37.252,0.682,1.86,11400,{"date":1305,"open":1306,"high":1306,"low":27,"close":1307,"change":1308,"percent_change":442,"volume":1309,"transactions":9,"vwap":1307},"2026-03-30",37.11,36.57,-0.211,7100,{"date":1311,"open":1274,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-27",37.23,36.72,36.781,-0.645,-1.72,39900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-26",38,38.029999,37.42,37.426,-0.829,-2.17,28400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-25",38.22,38.41,38.16,38.255,0.036,0.09,9000,{"date":1337,"open":1338,"high":1339,"low":1331,"close":1340,"change":1341,"percent_change":606,"volume":1342,"transactions":9,"vwap":1340},"2026-03-24",38.18,38.439,38.219,-0.255,15700,{"date":1344,"open":1345,"high":472,"low":1345,"close":1346,"change":291,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-23",38.43,38.474,1.47,14000,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":173,"percent_change":771,"volume":999,"transactions":9,"vwap":1353},"2026-03-20",38.52,37.765,37.916,{"date":1355,"open":642,"high":1252,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-19",38.19,38.626,-0.109,-0.28,16300,{"date":1362,"open":1363,"high":1363,"low":298,"close":1364,"change":1365,"percent_change":1325,"volume":1366,"transactions":9,"vwap":1364},"2026-03-18",39.22,38.735,-0.861,13100,{"date":1368,"open":1369,"high":1370,"low":604,"close":1371,"change":861,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-17",39.598,39.79,39.596,0.77,9900,{"date":1375,"open":1376,"high":1209,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-16",39.029999,38.912,39.294,0.509,1.31,17600,{"date":1383,"open":1363,"high":1384,"low":401,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-13",39.306,38.785,-0.248,-0.64,5100,{"date":1390,"open":438,"high":438,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-12",38.988,39.033001,-0.541,-1.37,8400,{"date":1397,"open":604,"high":1398,"low":604,"close":1399,"change":1400,"percent_change":459,"volume":1401,"transactions":9,"vwap":1399},"2026-03-11",39.68,39.574,-0.235,5900,{"date":1403,"open":1404,"high":1176,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1257,"transactions":9,"vwap":1406},"2026-03-10",40.07,39.785,39.809,-0.017,-0.04,{"date":1410,"open":1216,"high":18,"low":591,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-09",39.826,0.031,0.08,10600,{"date":1416,"open":551,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1166,"volume":1101,"transactions":9,"vwap":1419},"2026-03-06",39.979,39.563,39.795,-0.393,{"date":1422,"open":1232,"high":1423,"low":1163,"close":1424,"change":1425,"percent_change":325,"volume":1088,"transactions":9,"vwap":1424},"2026-03-05",40.33,40.188,-0.137,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1429,"change":1431,"percent_change":355,"volume":1432,"transactions":9,"vwap":1429},"2026-03-04",39.881,40.325,39.85,0.416,4500,{"date":1434,"open":1435,"high":18,"low":1215,"close":1436,"change":1437,"percent_change":375,"volume":1438,"transactions":9,"vwap":1436},"2026-03-03",39.56,39.909,-0.376,20300,{"date":1440,"open":1370,"high":1423,"low":1370,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-02",40.285,-0.125,-0.31,12200,{"date":1446,"open":1447,"high":768,"low":1448,"close":1449,"change":1450,"percent_change":799,"volume":1388,"transactions":9,"vwap":1449},"2026-02-27",40.22,40.15,40.41,-0.118,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":999,"transactions":9,"vwap":1455},"2026-02-26",40.98,40.26,40.528,-0.413,-1.01,{"date":1459,"open":1460,"high":1127,"low":1461,"close":1462,"change":1219,"percent_change":1463,"volume":1088,"transactions":9,"vwap":1462},"2026-02-25",40.75,40.734,40.941,0.5,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-24",40.39,40.778,40.38,40.738,0.408,1.01,17300,{"date":1474,"open":779,"high":779,"low":1475,"close":1423,"change":1476,"percent_change":1477,"volume":1101,"transactions":9,"vwap":1423},"2026-02-23",40.255,-0.472,-1.16,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":1130,"volume":1483,"transactions":9,"vwap":1481},"2026-02-20",40.57,40.802,0.165,5500,{"date":1485,"open":1486,"high":767,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1159,"transactions":9,"vwap":1488},"2026-02-19",40.68,40.5,40.637,-0.09,-0.22,{"date":1492,"open":1487,"high":1493,"low":1449,"close":1494,"change":1495,"percent_change":1087,"volume":1131,"transactions":9,"vwap":1494},"2026-02-18",40.74,40.727,0.081,{"date":1497,"open":1136,"high":1498,"low":1185,"close":1499,"change":1500,"percent_change":1501,"volume":1028,"transactions":9,"vwap":1499},"2026-02-17",40.87,40.646,0.093,0.23,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":261,"volume":1509,"transactions":9,"vwap":1507},"2026-02-13",40.71,40.804,40.37,40.553,0.008,89000,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1381,"transactions":9,"vwap":1514},"2026-02-12",41.59,40.431,40.545,-0.849,-2.05,{"date":1518,"open":1519,"high":827,"low":1453,"close":1520,"change":535,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-11",41.528,41.394,-0.58,13400,{"date":1524,"open":1525,"high":1526,"low":956,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-10",41.63,42.231,41.634,-0.799,-1.88,10800,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-09",41.463,42.433,0.717,1.72,21900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-06",41.41,41.87,41.32,41.716,0.564,1.37,35800,{"date":1548,"open":1549,"high":1550,"low":779,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-05",41.18,41.51,41.152,-0.444,-1.07,25200,{"date":1556,"open":909,"high":909,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-04",41.42,41.596,-0.994,-2.33,21300,{"date":1563,"open":1002,"high":1002,"low":1564,"close":1565,"change":902,"percent_change":1566,"volume":1522,"transactions":9,"vwap":1565},"2026-02-03",42.258,42.59,-1.54,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":211,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-02",42.68,43.36,43.258,0.72,18500,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":982,"percent_change":1580,"volume":1167,"transactions":9,"vwap":1579},"2026-01-30",43.108,43.32,42.843,42.948,-1.08,{"date":1582,"open":995,"high":995,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-29",42.66,43.418,-0.298,-0.68,8600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1167,"transactions":9,"vwap":1593},"2026-01-28",43.71,43.82,43.604,43.716,-0.05,-0.11,{"date":1597,"open":988,"high":1598,"low":988,"close":1599,"change":1600,"percent_change":1601,"volume":1395,"transactions":9,"vwap":1599},"2026-01-27",43.78,43.766,0.396,0.91,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":82,"volume":1414,"transactions":9,"vwap":1607},"2026-01-26",43.28,43.62,43.22,43.37,0.149,{"date":1610,"open":1611,"high":1612,"low":1025,"close":1613,"change":1614,"percent_change":60,"volume":1006,"transactions":9,"vwap":1613},"2026-01-23",43.0099983,43.251,43.221,0.194,{"date":1616,"open":1002,"high":1002,"low":1617,"close":1618,"change":1619,"percent_change":1034,"volume":1620,"transactions":9,"vwap":1618},"2026-01-22",42.825,43.027,0.376,30800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":210,"volume":783,"transactions":9,"vwap":1626},"2026-01-21",42.42,42.72,42.295,42.651,0.051,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1365,"percent_change":1634,"volume":783,"transactions":9,"vwap":1633},"2026-01-20",42.664,42.96,42.451,42.6,-1.98,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1172,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-16",43.67,43.35,43.461,0.28,8700,{"date":1643,"open":1637,"high":1637,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-15",43.339,0.298,0.69,7600,{"date":1649,"open":1650,"high":1650,"low":886,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-14",43.26,43.041,-0.607,-1.39,8800,{"date":1656,"open":1657,"high":1657,"low":1003,"close":1658,"change":1659,"percent_change":1660,"volume":1043,"transactions":9,"vwap":1658},"2026-01-13",43.89,43.648,-0.056,-0.13,{"date":1662,"open":986,"high":1663,"low":986,"close":1664,"change":1665,"percent_change":555,"volume":1666,"transactions":9,"vwap":1664},"2026-01-12",43.76,43.704,-0.07,14300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":303,"volume":1401,"transactions":9,"vwap":1672},"2026-01-09",43.75,43.8,43.497,43.774,0.245,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1308,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-08",43.7,43.38,43.529,-0.48,10700,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1442,"percent_change":1359,"volume":1686,"transactions":9,"vwap":1685},"2026-01-07",43.57,43.83,43.74,8500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-06",43.63,43.91,43.607,43.865,0.306,0.7,17800,{"date":1697,"open":995,"high":1670,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-05",43.423,43.559,0.356,0.82,28800,{"date":1704,"open":994,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-02",43.86,43.029999,43.203,-0.044,-0.1,16800,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-31",43.65,43.247,-0.638,-1.45,21000,{"date":1719,"open":1598,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-30",44,43.708,43.885,0.046,0.1,88500,{"date":1727,"open":1728,"high":1729,"low":988,"close":1730,"change":1731,"percent_change":1206,"volume":1732,"transactions":9,"vwap":1730},"2025-12-29",43.61,43.9,43.839,-0.111,18700,{"date":1734,"open":1720,"high":1720,"low":1735,"close":1736,"change":1737,"percent_change":1709,"volume":1738,"transactions":9,"vwap":1736},"2025-12-26",43.868,43.95,-0.045,8900,{"date":1740,"open":1741,"high":1720,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-24",43.66,43.995,-0.221,-0.5,11000,{"date":1747,"open":1736,"high":1748,"low":1736,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-23",44.25,44.216,0.184,0.42,14600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":39,"volume":1760,"transactions":9,"vwap":1758},"2025-12-22",43.98,44.080002,43.917,44.032001,0.255,7800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-19",43.52,43.79,43.476,43.777,0.572,1.32,15600,{"date":1771,"open":1772,"high":1570,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-18",43.09,42.901,43.205,0.709,1.67,6600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":1641,"transactions":9,"vwap":1782},"2025-12-17",43.34,43.801,42.496,-1.194,-2.73,{"date":1786,"open":1787,"high":1669,"low":1788,"close":978,"change":1789,"percent_change":103,"volume":1173,"transactions":9,"vwap":978},"2025-12-16",43.29,43.285,0.232,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":535,"volume":1335,"transactions":9,"vwap":1794},"2025-12-15",44.044998,43.338,43.458,-0.104,{"date":1797,"open":1748,"high":1748,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-12",43.42,43.562,-0.807,-1.82,6200,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1308,"percent_change":982,"volume":1809,"transactions":9,"vwap":1808},"2025-12-11",44.29,44.39,43.895,44.369,6700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":1816,"volume":1654,"transactions":9,"vwap":1813},"2025-12-10",44.28,44.58,44.15,-0.081,-0.18,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":354,"volume":1303,"transactions":9,"vwap":1822},"2025-12-09",44.52,44.719,44.42,44.661,0.179,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1489,"volume":1830,"transactions":9,"vwap":1828},"2025-12-08",44.75,44.409,44.482,-0.039,12100,{"date":1832,"open":1833,"high":1834,"low":1821,"close":1835,"change":1836,"percent_change":39,"volume":1837,"transactions":9,"vwap":1835},"2025-12-05",44.48,44.73,44.521,0.257,17500,{"date":1839,"open":1840,"high":1840,"low":1720,"close":1841,"change":1842,"percent_change":1843,"volume":1309,"transactions":9,"vwap":1841},"2025-12-04",44.46,44.264,0.004,0.01,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1744,"volume":1139,"transactions":9,"vwap":1849},"2025-12-03",44.13,44.35,43.92,44.26,-0.222,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1828,"change":1855,"percent_change":1856,"volume":1732,"transactions":9,"vwap":1828},"2025-12-02",44.93,44.22,-0.028,-0.06,{"date":1858,"open":1748,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":1005,"volume":1280,"transactions":9,"vwap":1859},"2025-12-01",44.51,44.029999,0.195,{"date":1863,"open":1813,"high":1813,"low":1864,"close":1865,"change":1759,"percent_change":39,"volume":1866,"transactions":9,"vwap":1865},"2025-11-28",44.237,44.315,10000,{"date":1868,"open":1605,"high":1869,"low":1870,"close":1871,"change":1500,"percent_change":1042,"volume":1074,"transactions":9,"vwap":1871},"2025-11-26",44.07,43.585,44.060001,{"date":1873,"open":1598,"high":1860,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1680,"transactions":9,"vwap":1875},"2025-11-25",43.45,43.967,0.115,0.26,{"date":1879,"open":1669,"high":1880,"low":986,"close":1881,"change":1882,"percent_change":1883,"volume":800,"transactions":9,"vwap":1881},"2025-11-24",43.96,43.852,0.818,1.9,{"date":1885,"open":1886,"high":1650,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":783,"transactions":9,"vwap":1887},"2025-11-21",42.52,43.034,0.495,1.16,{"date":1891,"open":1892,"high":1813,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-20",44.24,42.539,-1.071,-2.46,8300,{"date":1898,"open":1899,"high":1728,"low":1900,"close":1728,"change":1901,"percent_change":721,"volume":1902,"transactions":9,"vwap":1728},"2025-11-19",43.2,43.12,0.064,14400,{"date":1904,"open":1713,"high":1684,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-18",43.323,43.546,-0.353,-0.8,23600,{"date":1911,"open":1912,"high":1840,"low":986,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-17",44.0099983,43.899,-0.333,-0.75,39800,{"date":1918,"open":1729,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":596,"volume":1923,"transactions":9,"vwap":1921},"2025-11-14",44.31,43.85,44.232,-0.181,7900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-13",44.85,45.16,44.377,44.413,-0.977,-2.15,11300,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1908,"volume":1940,"transactions":9,"vwap":1938},"2025-11-12",45.45,45.5,44.94,45.39,-0.365,13800,{"date":1942,"open":1943,"high":1944,"low":1936,"close":1945,"change":1946,"percent_change":1947,"volume":1012,"transactions":9,"vwap":1945},"2025-11-11",45.65,45.81,45.755,0.016,0.03,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1074,"transactions":9,"vwap":1953},"2025-11-10",45.54,45.848,45.408,45.739,0.953,2.13,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1856,"percent_change":1660,"volume":1131,"transactions":9,"vwap":1959},"2025-11-07",44.356,44.786,44.022999,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1173,"transactions":9,"vwap":1965},"2025-11-06",45.7,44.818,44.846,-0.869,-1.9,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":153,"volume":1975,"transactions":9,"vwap":1973},"2025-11-05",45.43,45.75,45.23,45.715,0.018,18400,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":771,"volume":1983,"transactions":9,"vwap":1981},"2025-11-04",45.97,46.39,45.605,45.697,-0.858,19400,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1640,"percent_change":1989,"volume":1472,"transactions":9,"vwap":1988},"2025-11-03",46.76,46.368,46.555,0.61,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":103,"volume":1074,"transactions":9,"vwap":1994},"2025-10-31",46.68,46.091,46.275,0.244,{"date":1997,"open":1998,"high":1998,"low":1978,"close":1999,"change":2000,"percent_change":1477,"volume":1641,"transactions":9,"vwap":1999},"2025-10-30",46.67,46.030998,-0.539,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":1131,"transactions":9,"vwap":2005},"2025-10-29",46.61,46.407,46.57,-0.139,-0.3,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":1695,"transactions":9,"vwap":2013},"2025-10-28",46.48,46.72,46.4,46.709,0.516,1.12,{"date":2017,"open":2018,"high":26,"low":2019,"close":2020,"change":2021,"percent_change":1536,"volume":2022,"transactions":9,"vwap":2020},"2025-10-27",45.92,45.83,46.193,0.779,29800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":1760,"transactions":9,"vwap":2028},"2025-10-24",45.36,45.49,44.53,45.414,0.544,1.21,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":82,"volume":2038,"transactions":9,"vwap":2036},"2025-10-23",44.77,44.99,44.675,44.87,0.151,9700,{"date":2040,"open":2041,"high":2042,"low":1847,"close":1820,"change":2043,"percent_change":823,"volume":2044,"transactions":9,"vwap":1820},"2025-10-22",45.07,45.11,-0.778,6300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1334,"volume":1074,"transactions":9,"vwap":2050},"2025-10-21",45.4,45.6,45.33,45.497,0.041,{"date":2053,"open":2054,"high":1971,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1271,"transactions":9,"vwap":2055},"2025-10-20",44.96,45.456,0.641,1.43,{"date":2059,"open":2060,"high":2054,"low":2061,"close":2062,"change":2063,"percent_change":60,"volume":2064,"transactions":9,"vwap":2062},"2025-10-17",44.36,44.3,44.815,0.201,3400,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1816,"volume":2071,"transactions":9,"vwap":2069},"2025-10-16",45.060001,44.49,44.614,-0.082,5200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1877,"volume":999,"transactions":9,"vwap":2077},"2025-10-15",44.63,45.72,44.558,44.696,0.117,{"date":2080,"open":2081,"high":2033,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2044,"transactions":9,"vwap":2083},"2025-10-14",44.43,43.884,44.579,-0.251,-0.56,{"date":2087,"open":2088,"high":2054,"low":2089,"close":2090,"change":1954,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-13",44.47,44.41,44.83,2.17,2800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":1641,"transactions":9,"vwap":2097},"2025-10-10",45.31,45.58,43.877,-1.486,-3.28,{"date":2101,"open":1970,"high":1970,"low":2102,"close":2103,"change":2104,"percent_change":684,"volume":2105,"transactions":9,"vwap":2103},"2025-10-09",45.238,45.363,-0.412,3700,{"date":2107,"open":1936,"high":2108,"low":1936,"close":2109,"change":24,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-08",45.78,45.775,0.59,6500,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1065,"volume":1388,"transactions":9,"vwap":2116},"2025-10-07",45.85,45.29,45.505,-0.179,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1483,"transactions":9,"vwap":2123},"2025-10-06",45.69,45.733,45.41,45.684,0.465,1.03,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":1731,"percent_change":535,"volume":1896,"transactions":9,"vwap":2130},"2025-10-03",45.32,45.51,45.219,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2049,"change":2136,"percent_change":1816,"volume":2137,"transactions":9,"vwap":2049},"2025-10-02",45.42,45.44,45.216,-0.083,4600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":887,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-01",45.3,45.48,45.202,45.413,0.13,4900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":83,"volume":2153,"transactions":9,"vwap":2151},"2025-09-30",45.34,45.37,45.158,45.353,0.065,2900,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":53,"volume":2160,"transactions":9,"vwap":2158},"2025-09-29",45.2,45.529,45.288,0.223,7200,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":53,"volume":2167,"transactions":9,"vwap":2164},"2025-09-26",44.805,45.064999,44.781,0.218,3900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1288,"volume":2145,"transactions":9,"vwap":2173},"2025-09-25",44.61,44.91,44.59,44.847,-0.37,{"date":2176,"open":2095,"high":1938,"low":2177,"close":2178,"change":2179,"percent_change":412,"volume":2180,"transactions":9,"vwap":2178},"2025-09-24",45.0099983,45.217,-0.163,7400,{"date":2182,"open":2183,"high":2183,"low":2025,"close":2184,"change":1341,"percent_change":2085,"volume":2185,"transactions":9,"vwap":2184},"2025-09-23",45.63,45.38,5800,{"date":2187,"open":1950,"high":2188,"low":2189,"close":2190,"change":1219,"percent_change":60,"volume":2191,"transactions":9,"vwap":2190},"2025-09-22",45.71,45.35,45.635,9400,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":160,"volume":2197,"transactions":9,"vwap":2195},"2025-09-19",45.218,45.432,0.248,5600,{"date":2199,"open":2054,"high":2095,"low":2054,"close":2200,"change":2201,"percent_change":97,"volume":1896,"transactions":9,"vwap":2200},"2025-09-18",45.184,0.229,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":1974,"percent_change":153,"volume":1809,"transactions":9,"vwap":2205},"2025-09-17",44.92,44.955,44.44,{"date":2208,"open":2171,"high":2209,"low":2210,"close":2209,"change":261,"percent_change":153,"volume":2211,"transactions":9,"vwap":2209},"2025-09-16",44.937,44.809,6100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-09-15",45,45.02,44.19,44.917,0.284,0.64,9800,{"date":2222,"open":2223,"high":2224,"low":1919,"close":2225,"change":2226,"percent_change":1033,"volume":2092,"transactions":9,"vwap":2225},"2025-09-12",44.34,44.69,44.633,0.164,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2144,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-11",44.18,44.469,0.29,2000,{"date":2234,"open":2235,"high":2074,"low":2236,"close":2237,"change":2238,"percent_change":153,"volume":2180,"transactions":9,"vwap":2237},"2025-09-10",44.5,44.2,44.339,0.017,{"date":2240,"open":1849,"high":2241,"low":987,"close":2242,"change":2243,"percent_change":1989,"volume":2244,"transactions":9,"vwap":2242},"2025-09-09",44.45,44.322,0.267,6000,{"date":2246,"open":1690,"high":1805,"low":1690,"close":2247,"change":2248,"percent_change":2249,"volume":2211,"transactions":9,"vwap":2247},"2025-09-08",44.055,0.274,0.63,{"date":2251,"open":2252,"high":1814,"low":1003,"close":2253,"change":2254,"percent_change":1413,"volume":2255,"transactions":9,"vwap":2253},"2025-09-05",44.095001,43.781,0.037,4200,{"date":2257,"open":1685,"high":2258,"low":1003,"close":2258,"change":2070,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-04",43.744,-0.19,3200,{"date":2262,"open":2263,"high":1705,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":1080,"transactions":9,"vwap":2265},"2025-09-03",43.6,43.54,43.826,0.352,0.81,{"date":2269,"open":977,"high":2263,"low":2270,"close":2271,"change":2104,"percent_change":2272,"volume":2145,"transactions":9,"vwap":2271},"2025-09-02",43.15,43.474,-0.94,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":1043,"transactions":9,"vwap":2277},"2025-08-29",44.148,43.88,43.886,-0.558,-1.26,{"date":2281,"open":2282,"high":2283,"low":2236,"close":2283,"change":1158,"percent_change":575,"volume":2284,"transactions":9,"vwap":2283},"2025-08-28",44.21,44.444,2700,{"date":2286,"open":2287,"high":1840,"low":2287,"close":2288,"change":781,"percent_change":211,"volume":2289,"transactions":9,"vwap":2288},"2025-08-27",44.12,44.422,3100,{"date":2291,"open":2292,"high":2241,"low":2292,"close":2293,"change":2294,"percent_change":1947,"volume":2167,"transactions":9,"vwap":2293},"2025-08-26",44.09,44.285,0.014,{"date":2296,"open":1871,"high":1819,"low":1871,"close":2297,"change":2298,"percent_change":261,"volume":2044,"transactions":9,"vwap":2297},"2025-08-25",44.271,0.011,{"date":2300,"open":1756,"high":2206,"low":2247,"close":1849,"change":2301,"percent_change":1123,"volume":1296,"transactions":9,"vwap":1849},"2025-08-22",0.313,{"date":2303,"open":1591,"high":2304,"low":1670,"close":2305,"change":2306,"percent_change":666,"volume":2307,"transactions":9,"vwap":2305},"2025-08-21",44.077,43.947,-0.324,3500,{"date":2309,"open":2310,"high":1821,"low":1676,"close":2297,"change":1018,"percent_change":2311,"volume":1896,"transactions":9,"vwap":2297},"2025-08-20",44.4,-0.44,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1477,"volume":1395,"transactions":9,"vwap":2317},"2025-08-19",44.86,45.021,44.32,44.466,-0.524,{"date":2320,"open":2034,"high":2321,"low":2033,"close":2034,"change":1508,"percent_change":261,"volume":2322,"transactions":9,"vwap":2034},"2025-08-18",45.099998,7000,{"date":2324,"open":2156,"high":2156,"low":1926,"close":2325,"change":2326,"percent_change":2327,"volume":2185,"transactions":9,"vwap":2325},"2025-08-15",44.982,-0.188,-0.42,{"date":2329,"open":1927,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":74,"volume":1654,"transactions":9,"vwap":2332},"2025-08-14",45.18,45.0060005,45.17,-0.233,{"date":2335,"open":1950,"high":2096,"low":2332,"close":2336,"change":1500,"percent_change":1042,"volume":1587,"transactions":9,"vwap":2336},"2025-08-13",45.403,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2095,"change":1619,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2095},"2025-08-12",45.25,45.439,45.029999,0.84,8100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-11",44.95,45.13,44.872,44.934,-0.011,-0.02,14700,{"date":2354,"open":2172,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1372,"volume":1587,"transactions":9,"vwap":2357},"2025-08-08",45.09,44.585,44.945,0.343,{"date":2360,"open":2361,"high":2361,"low":2235,"close":2362,"change":2363,"percent_change":375,"volume":1043,"transactions":9,"vwap":2362},"2025-08-07",44.865,44.602,-0.418,{"date":2365,"open":2224,"high":2366,"low":2367,"close":2215,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2215},"2025-08-06",45.105,44.621,0.512,1.15,18600,{"date":2372,"open":1937,"high":1937,"low":1821,"close":2373,"change":2374,"percent_change":442,"volume":1444,"transactions":9,"vwap":2373},"2025-08-05",44.508,-0.257,{"date":2376,"open":2170,"high":2377,"low":1819,"close":2378,"change":2379,"percent_change":2380,"volume":1108,"transactions":9,"vwap":2378},"2025-08-04",44.8,44.765,0.667,1.51,{"date":2382,"open":2383,"high":2383,"low":1590,"close":2384,"change":2385,"percent_change":2386,"volume":1167,"transactions":9,"vwap":2384},"2025-08-01",44.56,44.098,-0.842,-1.87,{"date":2388,"open":2389,"high":2390,"low":1937,"close":1937,"change":2391,"percent_change":1521,"volume":2322,"transactions":9,"vwap":1937},"2025-07-31",45.57,45.62,-0.26,{"date":2393,"open":2047,"high":2122,"low":2394,"close":2156,"change":2395,"percent_change":2396,"volume":1139,"transactions":9,"vwap":2156},"2025-07-30",45.00099945,0.17,0.38,{"date":2398,"open":2399,"high":1936,"low":2215,"close":2341,"change":1709,"percent_change":1490,"volume":2400,"transactions":9,"vwap":2341},"2025-07-29",45.47,10300,{"date":2402,"open":2214,"high":2140,"low":2403,"close":2347,"change":90,"percent_change":53,"volume":2404,"transactions":9,"vwap":2347},"2025-07-28",44.973,37900,{"date":2406,"open":2033,"high":2204,"low":2033,"close":2171,"change":1724,"percent_change":90,"volume":1388,"transactions":9,"vwap":2171},"2025-07-25",{"date":2408,"open":2409,"high":1926,"low":2410,"close":2411,"change":1737,"percent_change":1709,"volume":2105,"transactions":9,"vwap":2411},"2025-07-24",44.762,44.6,44.81,{"date":2413,"open":1926,"high":1937,"low":2035,"close":2414,"change":887,"percent_change":2144,"volume":2415,"transactions":9,"vwap":2414},"2025-07-23",44.855,3000,{"date":2417,"open":2204,"high":2204,"low":2418,"close":2419,"change":2420,"percent_change":1206,"volume":2421,"transactions":9,"vwap":2419},"2025-07-22",44.55,44.795,-0.114,19300,{"date":2423,"open":1834,"high":1937,"low":1834,"close":2424,"change":2425,"percent_change":2426,"volume":967,"transactions":9,"vwap":2424},"2025-07-21",44.909,0.294,0.66,{"date":2428,"open":2377,"high":2429,"low":2235,"close":2430,"change":2431,"percent_change":1843,"volume":1641,"transactions":9,"vwap":2430},"2025-07-18",44.858,44.615,0.006,{"date":2433,"open":2235,"high":2434,"low":2223,"close":2435,"change":2436,"percent_change":261,"volume":1401,"transactions":9,"vwap":2435},"2025-07-17",44.71,44.609,0.009,{"date":2438,"open":1859,"high":2434,"low":2293,"close":2410,"change":153,"percent_change":1334,"volume":1837,"transactions":9,"vwap":2410},"2025-07-16",{"date":2440,"open":1926,"high":1926,"low":2235,"close":2383,"change":2231,"percent_change":2426,"volume":1896,"transactions":9,"vwap":2383},"2025-07-15",{"date":2442,"open":1748,"high":1847,"low":1871,"close":2443,"change":1594,"percent_change":1595,"volume":1647,"transactions":9,"vwap":2443},"2025-07-14",44.27,{"date":2445,"open":1912,"high":2446,"low":1912,"close":2316,"change":210,"percent_change":24,"volume":1587,"transactions":9,"vwap":2316},"2025-07-11",44.332,{"date":2448,"open":2088,"high":2088,"low":1720,"close":2236,"change":1359,"percent_change":2449,"volume":1043,"transactions":9,"vwap":2236},"2025-07-10",-0.63,{"date":2451,"open":2452,"high":2452,"low":2453,"close":1833,"change":2231,"percent_change":2426,"volume":2454,"transactions":9,"vwap":1833},"2025-07-09",44.522,44.16,4000,{"date":2456,"open":1912,"high":2282,"low":1912,"close":2216,"change":108,"percent_change":160,"volume":2457,"transactions":9,"vwap":2216},"2025-07-08",4700,{"date":2459,"open":1720,"high":1806,"low":1657,"close":1736,"change":2311,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1736},"2025-07-07",-0.99,19700,{"date":2463,"open":2464,"high":2310,"low":2464,"close":1806,"change":393,"percent_change":1279,"volume":2137,"transactions":9,"vwap":1806},"2025-07-03",44.11,{"date":2466,"open":2467,"high":2061,"low":1720,"close":2292,"change":210,"percent_change":24,"volume":1159,"transactions":9,"vwap":2292},"2025-07-02",44.097,{"date":2469,"open":1736,"high":1854,"low":2470,"close":2471,"change":535,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-01",43.93,43.97,-0.54,5700,{"date":2475,"open":2476,"high":1929,"low":2477,"close":2282,"change":1042,"percent_change":46,"volume":1738,"transactions":9,"vwap":2282},"2025-06-30",44.040001,44.02,{"date":2479,"open":987,"high":2480,"low":2481,"close":1720,"change":1079,"percent_change":2482,"volume":2180,"transactions":9,"vwap":1720},"2025-06-27",44.075001,43.791,0.8,{"date":2484,"open":995,"high":1764,"low":1874,"close":1713,"change":721,"percent_change":82,"volume":2454,"transactions":9,"vwap":1713},"2025-06-26",{"date":2486,"open":1798,"high":2487,"low":2488,"close":1003,"change":1877,"percent_change":1026,"volume":1167,"transactions":9,"vwap":1003},"2025-06-25",43.694,43.3,{"date":2490,"open":1015,"high":2491,"low":1015,"close":970,"change":1256,"percent_change":2492,"volume":1360,"transactions":9,"vwap":970},"2025-06-24",43.444,1.57,{"date":2494,"open":2495,"high":1624,"low":2496,"close":2497,"change":83,"percent_change":782,"volume":1080,"transactions":9,"vwap":2497},"2025-06-23",42.46,42.245,42.57,{"date":2499,"open":2497,"high":2500,"low":2501,"close":891,"change":1206,"percent_change":459,"volume":1432,"transactions":9,"vwap":891},"2025-06-20",42.834,42.21,{"date":2503,"open":2504,"high":2505,"low":2506,"close":1569,"change":2507,"percent_change":1359,"volume":1641,"transactions":9,"vwap":1569},"2025-06-18",42.9,42.995,42.63,-0.12,{"date":2509,"open":908,"high":2510,"low":891,"close":2511,"change":2512,"percent_change":982,"volume":2513,"transactions":9,"vwap":2511},"2025-06-17",43.07,42.8,-0.2,6400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":908,"change":1751,"percent_change":2519,"volume":2520,"transactions":9,"vwap":908},"2025-06-16",43.236,43.365,42.895,0.99,9500,{"date":2522,"open":885,"high":2523,"low":909,"close":2524,"change":1679,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-06-13",42.91,42.58,-1.11,18000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2530,"change":2507,"percent_change":1359,"volume":1809,"transactions":9,"vwap":2530},"2025-06-12",42.93,43.060001,42.7,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1116,"percent_change":1877,"volume":928,"transactions":9,"vwap":2537},"2025-06-11",43.33,43.43,42.94,43.18,{"date":2539,"open":2504,"high":2540,"low":2541,"close":2510,"change":1334,"percent_change":1042,"volume":2244,"transactions":9,"vwap":2510},"2025-06-10",43.169,42.83,{"date":2543,"open":2504,"high":907,"low":2531,"close":907,"change":210,"percent_change":1640,"volume":1654,"transactions":9,"vwap":907},"2025-06-09",{"date":2545,"open":2497,"high":2546,"low":2547,"close":1015,"change":1751,"percent_change":2519,"volume":2548,"transactions":9,"vwap":1015},"2025-06-06",42.957,42.54,4100,{"date":2550,"open":2551,"high":2529,"low":946,"close":2552,"change":2311,"percent_change":2553,"volume":1809,"transactions":9,"vwap":2552},"2025-06-05",42.87,42.44,-1.03,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2557,"change":431,"percent_change":1033,"volume":1802,"transactions":9,"vwap":2557},"2025-06-04",42.85,42.88,42.684,{"date":2560,"open":2561,"high":1624,"low":2561,"close":1624,"change":82,"percent_change":2482,"volume":1866,"transactions":9,"vwap":1624},"2025-06-03",42.4,{"date":2563,"open":2564,"high":2561,"low":2564,"close":2565,"change":2566,"percent_change":2125,"volume":1388,"transactions":9,"vwap":2565},"2025-06-02",41.98,42.38,0.43,{"date":2568,"open":2569,"high":2570,"low":1114,"close":2571,"change":2391,"percent_change":2572,"volume":2197,"transactions":9,"vwap":2571},"2025-05-30",41.9,42.19,41.95,-0.62,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2501,"change":1490,"percent_change":2577,"volume":2232,"transactions":9,"vwap":2501},"2025-05-29",42.77,42.17,-0.52,{"date":2579,"open":2580,"high":2506,"low":1099,"close":891,"change":1843,"percent_change":261,"volume":2581,"transactions":9,"vwap":891},"2025-05-28",42.585,9100,{"date":2583,"open":2584,"high":1623,"low":1083,"close":1623,"change":2585,"percent_change":2586,"volume":2400,"transactions":9,"vwap":1623},"2025-05-27",42.16,0.89,2.14,{"date":2588,"open":2589,"high":2590,"low":1135,"close":866,"change":2311,"percent_change":2591,"volume":792,"transactions":9,"vwap":866},"2025-05-23",41.37,41.54,-1.05,{"date":2593,"open":2571,"high":915,"low":2594,"close":915,"change":2595,"percent_change":1595,"volume":2596,"transactions":9,"vwap":915},"2025-05-22",41.839,-0.046,1800,{"date":2598,"open":2599,"high":1583,"low":2600,"close":2601,"change":2602,"percent_change":870,"volume":2520,"transactions":9,"vwap":2601},"2025-05-21",42.308,41.7,42.015999,-0.434,{"date":2604,"open":1633,"high":1633,"low":1077,"close":1024,"change":2605,"percent_change":2472,"volume":2606,"transactions":9,"vwap":1024},"2025-05-20",-0.23,7700,{"date":2608,"open":2609,"high":1569,"low":899,"close":1569,"change":1665,"percent_change":555,"volume":2044,"transactions":9,"vwap":1569},"2025-05-19",42.26,{"date":2611,"open":2552,"high":2511,"low":2612,"close":886,"change":1042,"percent_change":53,"volume":1373,"transactions":9,"vwap":886},"2025-05-16",42.402,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2547,"change":1490,"percent_change":74,"volume":2064,"transactions":9,"vwap":2547},"2025-05-15",42.498,42.64,42.25,{"date":2619,"open":2620,"high":2621,"low":2495,"close":2622,"change":97,"percent_change":2030,"volume":2244,"transactions":9,"vwap":2622},"2025-05-14",42.67,42.776,42.76,{"date":2624,"open":2625,"high":1633,"low":946,"close":2617,"change":1501,"percent_change":160,"volume":991,"transactions":9,"vwap":2617},"2025-05-13",42.256,{"date":2627,"open":2628,"high":1040,"low":2629,"close":1040,"change":2630,"percent_change":2631,"volume":2461,"transactions":9,"vwap":1040},"2025-05-12",41.93,41.45,1.55,3.83,{"date":2633,"open":2634,"high":2635,"low":615,"close":2636,"change":210,"percent_change":393,"volume":2637,"transactions":9,"vwap":2636},"2025-05-09",40.35,40.53,40.47,3300,{"date":2639,"open":1404,"high":2640,"low":1404,"close":2634,"change":2641,"percent_change":2641,"volume":2153,"transactions":9,"vwap":2634},"2025-05-08",40.6,0,{"date":2643,"open":2644,"high":2634,"low":1398,"close":2634,"change":2645,"percent_change":585,"volume":2457,"transactions":9,"vwap":2634},"2025-05-07",40.111,0.409,{"date":2647,"open":1194,"high":1162,"low":623,"close":2648,"change":2649,"percent_change":2272,"volume":816,"transactions":9,"vwap":2648},"2025-05-06",39.941,-0.379,{"date":2651,"open":1454,"high":2652,"low":602,"close":748,"change":1709,"percent_change":1206,"volume":1020,"transactions":9,"vwap":748},"2025-05-05",40.52,{"date":2654,"open":804,"high":1487,"low":804,"close":768,"change":1146,"percent_change":2655,"volume":2581,"transactions":9,"vwap":768},"2025-05-02",1.56,{"date":2657,"open":2658,"high":1454,"low":2658,"close":552,"change":74,"percent_change":2659,"volume":1745,"transactions":9,"vwap":552},"2025-05-01",39.66,-1.27,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2663,"change":1463,"percent_change":1212,"volume":2322,"transactions":9,"vwap":2663},"2025-04-30",39.64,40.31,38.54,{"date":2666,"open":2667,"high":1163,"low":2668,"close":1163,"change":1219,"percent_change":97,"volume":1760,"transactions":9,"vwap":1163},"2025-04-29",39.49,39.447,{"date":2670,"open":1209,"high":2671,"low":2672,"close":2673,"change":1248,"percent_change":83,"volume":1654,"transactions":9,"vwap":2673},"2025-04-28",39.65,39.02,39.607,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":82,"percent_change":133,"volume":2680,"transactions":9,"vwap":2679},"2025-04-25",39.142,39.568,39.064999,39.55,15400,{"date":182,"open":472,"high":280,"low":472,"close":257,"change":2682,"percent_change":192,"volume":2400,"transactions":9,"vwap":257},0.36]