[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QLDY":3,"homepage-market-summary":26,"stock-historical-QLDY":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QLDY","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},"Defiance Nasdaq 100 LightningSpread Income ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},42.14,42.17,42.29,42.054,41.8177,0.3223,0.77,29876.759397,52.35,37.4,33754.667336633465,31.7,264,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},33162,8754821.501495,-16.6,"2025-09-18",[178,181,190,201,212,221,231,241,252,263,273,282,293,304,314,325,335,346,357,366,377,387,397,408,419,430,441,452,463,471,480,489,499,509,520,530,541,552,561,572,581,591,599,608,619,628,638,648,659,668,678,686,697,708,717,727,737,747,758,768,777,786,792,801,809,817,826,835,843,850,858,866,874,882,891,899,907,915,923,931,938,946,954,963,971,978,987,994,1003,1011,1020,1027,1036,1045,1053,1059,1067,1074,1080,1088,1095,1104,1113,1119,1126,1132,1139,1148,1156,1162,1170,1176,1183,1190,1198,1206,1214,1221,1228,1236,1244,1251,1258,1266,1272,1279,1286,1295,1302,1310,1319,1328,1336,1344,1353,1361,1367,1374,1381,1389,1396,1403,1409,1417,1424,1433,1441,1449,1457,1462,1468,1474,1481,1487,1494,1500,1507,1514,1522,1528,1536,1542,1550,1558,1565,1570,1576,1584,1593,1599,1607,1615,1624,1631,1640,1646,1654,1659,1666,1674,1683,1692,1700,1707,1714,1720,1727,1735,1743,1749,1755,1763,1771,1779,1787,1795,1803,1812,1819,1825,1831,1837,1845,1852,1859,1865,1874,1881,1888,1897,1905,1912,1921,1929,1936,1943,1949,1955,1961,1968,1973,1979,1985,1992,2000,2007,2014,2021,2028,2034,2042,2049,2056,2062,2068,2075,2082,2089,2097,2104,2111,2118,2123,2130,2138,2145,2154,2161,2170,2177,2183,2191,2197,2204,2210,2217,2223,2229,2237,2244,2251,2256,2264,2271],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},1031,42.1665,{"date":182,"open":183,"high":184,"low":183,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",41.4,41.8969,0.3891,0.94,43836.983587,1302,41.7147,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",41.58,41.73,41.355,41.4286,0.264,0.64,26119.689585,1026,41.5208,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",41.23,41.38,40.8001,41.1646,0.0314,0.08,47014.34389,1335,41.0825,{"date":213,"open":214,"high":204,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",41.03,41.1332,0.0306,0.07,36367.613941,841,41.2809,{"date":222,"open":144,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",41.24,40.94,41.1026,-0.0574,-0.14,31401.364051,1076,41.0908,{"date":232,"open":233,"high":234,"low":235,"close":144,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",41.41,41.57,40.815,-0.3884,-0.93,52905.388918,1424,41.1151,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",41.44,41.6099,41.2265,41.5484,0.1184,0.29,32594.640281,882,41.5413,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",41.05,41.45,40.985,41.43,0.0141,0.03,31595.311872,985,41.2264,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",41.85,41.301,41.4159,-0.548,-1.31,21888.945206,926,41.5068,{"date":274,"open":234,"high":275,"low":234,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",42.02,41.9639,0.3961,0.95,41001.803566,938,41.8226,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",40.81,41.6299,40.8,41.5678,1.2752,3.16,42739.230053,1358,41.4003,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",40.05,40.33,39.85,40.2926,0.1454,0.36,35045.500841,885,40.0676,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",40.12,40.1472,39.97,0.7108,1.8,21481.428397,937,40.0773,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",39.68,39.87,39.13,39.4364,-0.1949,-0.49,20180.616129,1073,39.6829,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",39.96,39.6,39.6313,-0.2621,-0.66,29476.809973,1180,39.7435,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",39.99,40.09,39.56,39.8934,-0.4439,-1.1,51803.951373,1457,39.8271,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",40.4,40.4645,40.25,40.3373,0.2373,0.59,37302.74142,971,40.3584,{"date":358,"open":295,"high":359,"low":308,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",40.2399,40.1,-0.3717,-0.92,34840.414269,1534,40.0835,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",40.48,40.65,40.3501,40.4717,-0.2963,-0.73,53321.172782,871,40.5162,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":108,"volume":384,"transactions":385,"vwap":386},"2026-09-08",40.9,40.95,40.645,40.768,-0.0675,63854.546524,1217,40.8194,{"date":388,"open":389,"high":380,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",40.76,40.67,40.8355,-0.0312,-0.08,33507.537965,863,40.7838,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",40.5,40.9399,40.4101,40.8667,0.614,1.53,22346.920867,866,40.7245,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",40.15,40.34,40.06,40.2527,-0.0056,-0.01,41425.743332,905,40.2029,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",40.37,40.6972,40.165,40.2583,-0.5607,-1.37,29038.412374,1159,40.3379,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",40.62,40.87,40.52,40.819,-0.041,-0.1,25708.056074,1143,40.6852,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",41.14,41.3399,40.71,40.86,-0.4468,-1.08,38635.465378,987,40.9148,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",41.08,41.3193,40.905,41.3068,0.6346,1.56,25009.412078,855,41.1514,{"date":464,"open":368,"high":433,"low":465,"close":466,"change":467,"percent_change":227,"volume":468,"transactions":469,"vwap":470},"2026-08-26",40.45,40.6722,-0.0564,15884.721159,740,40.6113,{"date":472,"open":446,"high":473,"low":474,"close":475,"change":476,"percent_change":48,"volume":477,"transactions":478,"vwap":479},"2026-08-25",40.8866,40.53,40.7286,0.2006,16239.749695,825,40.7313,{"date":481,"open":482,"high":482,"low":410,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",40.68,40.528,-0.4079,-1,41752.030887,1427,40.5273,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",41.09,40.6402,40.9359,-0.0439,-0.11,50157.341753,1155,40.8193,{"date":500,"open":501,"high":502,"low":433,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",41.04,41.31,40.9798,-0.3923,-0.95,39134.648797,1295,41.0797,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",41.76,41.81,41.202,41.3721,-0.5079,-1.21,31165.031396,1002,41.4669,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":188,"vwap":529},"2026-08-18",42.01,42.0529,41.7061,41.88,-0.6617,-1.56,64183.430532,41.8569,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",42.73,42.91,42.5,42.5417,-0.0771,-0.18,35055.311723,1080,42.7312,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",42.84,42.99,42.545,42.6188,-0.3313,-0.77,21451.67445,982,42.7072,{"date":553,"open":534,"high":554,"low":534,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",43.09,42.9501,0.528,1.24,23232.089535,896,42.6819,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",42.55,42.68,42.4,42.4221,0.1547,0.37,19936.048614,696,42.512,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":331,"volume":578,"transactions":579,"vwap":580},"2026-08-11",42.75,42.0756,42.2674,-0.2809,21063.835348,988,42.4013,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",42.74,42.83,42.5483,-0.1749,-0.41,44989.508743,1391,42.6959,{"date":592,"open":534,"high":593,"low":594,"close":593,"change":595,"percent_change":186,"volume":596,"transactions":597,"vwap":598},"2026-08-07",42.7232,42.3,0.3994,26298.577636,848,42.5278,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":280,"vwap":607},"2026-08-06",41.98,42.71,42.3238,-0.1987,-0.47,23849.882543,42.3298,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",43.18,43.2099,42.44,42.5225,-0.57,-1.32,33264.182142,992,42.8295,{"date":620,"open":522,"high":621,"low":522,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",43.25,43.0925,1.4962,3.6,94911.707952,1274,42.9228,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",40.7,41.7399,41.5963,0.7471,1.83,41459.556597,1100,41.3819,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":77,"volume":645,"transactions":646,"vwap":647},"2026-07-31",41.02,41.2452,40.415,40.8492,0.1388,55880.548973,1015,40.7854,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",40.17,40.79,40.0108,40.7104,1.387,3.53,20784.991971,808,40.5062,{"date":660,"open":661,"high":421,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",40.19,39.3234,-1.1671,-2.88,24721.689542,1090,39.8201,{"date":669,"open":434,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",40.64,39.9201,40.4905,-0.3708,-0.91,49101.381319,1043,40.2982,{"date":679,"open":511,"high":511,"low":680,"close":681,"change":682,"percent_change":614,"volume":683,"transactions":684,"vwap":685},"2026-07-27",40.57,40.8613,-0.2342,30181.76914,1247,40.9188,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",41.66,41.71,41,41.0955,-0.7827,-1.87,33957.890746,1201,41.4176,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",42.16,42.32,41.671,41.8782,-0.9725,-2.27,55620.102552,1736,41.8616,{"date":709,"open":710,"high":711,"low":574,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":250,"vwap":716},"2026-07-22",42.78,43.13,42.8507,-0.4157,-0.96,29250.525546,42.9545,{"date":718,"open":533,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",43.31,42.81,43.2664,0.9542,2.26,37566.079038,932,43.1458,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",42.82,42.9,42.3122,-0.0928,-0.22,27321.427843,1131,42.6734,{"date":738,"open":601,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",42.7799,41.64,42.405,-0.7634,-1.77,50773.186524,1399,42.1842,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",43.74,43.76,43.04,43.1684,-0.9312,-2.11,52772.348719,1744,43.4082,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",44.68,43.72,44.0996,-0.4204,-0.94,45400.11656,1538,44.1432,{"date":769,"open":770,"high":771,"low":772,"close":770,"change":123,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",44.52,44.62,44.1701,1.07,29929.356171,950,44.4775,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":764,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",44.96,43.88,44.05,-2.09,46809.953226,1753,44.1394,{"date":787,"open":771,"high":788,"low":789,"close":788,"change":790,"percent_change":123,"volume":791,"transactions":9,"vwap":788},"2026-07-10",44.99,44.29,0.21,31100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",44.39,44.95,44.22,44.78,0.813,1.85,45200,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-07-08",43.63,43.967,43.2,0.044,0.1,23600,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",44.42,43.742,43.923,-1.049,-2.33,76200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",44.74,45.099998,44.58,44.972,0.575,1.3,47500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",45.28,45.67,44.11,44.397,-0.937,-2.07,67600,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",45.66,45.78,45.334,-0.986,-2.13,45900,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":310,"volume":849,"transactions":9,"vwap":847},"2026-06-30",45.52,46.38,46.32,0.82,45000,{"date":851,"open":852,"high":853,"low":854,"close":853,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":853},"2026-06-29",44.84,45.5,44.23,1.19,2.69,78000,{"date":859,"open":811,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",44.93,44.13,44.31,-0.86,-1.9,58700,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",45.82,44.64,45.17,0.484,1.08,52100,{"date":875,"open":876,"high":877,"low":794,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-24",45.23,45.475,44.686,-0.754,-1.66,53400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",45.61,45.89,45.27,45.44,-1.413,-3.02,102100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":505,"volume":898,"transactions":9,"vwap":896},"2026-06-22",47.29,47.465,46.64,46.853,-0.449,39000,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":856,"volume":906,"transactions":9,"vwap":904},"2026-06-18",46.98,47.38,46.75,47.302,1.241,50000,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",47.13,45.93,46.061001,-0.838,-1.79,86100,{"date":916,"open":917,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",47.79,47.84,46.899,-0.878,-1.84,52400,{"date":924,"open":925,"high":926,"low":893,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",47.48,47.91,47.777,1.407,3.03,124400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":790,"percent_change":55,"volume":937,"transactions":9,"vwap":936},"2026-06-12",46.22,46.47,45.64,46.37,35500,{"date":939,"open":940,"high":941,"low":942,"close":941,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":941},"2026-06-11",44.92,46.16,44.726,1.458,3.26,72400,{"date":947,"open":948,"high":949,"low":869,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-10",45.41,45.775,44.702,-1.117,-2.44,30400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",47.02,47.24,44.535,45.819,-0.601,-1.29,119300,{"date":964,"open":965,"high":966,"low":933,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",46.5,46.87,46.42,0.627,1.37,64000,{"date":972,"open":925,"high":925,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",45.695,45.793,-2.552,-5.28,54400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-04",47.98,48.58,47.8,48.345,-0.385,-0.79,49900,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":108,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-03",49,48.52,48.73,-0.35,49800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",48.7,48.959,48.505,48.9,0.265,0.54,43300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":197,"volume":1010,"transactions":9,"vwap":1008},"2026-06-01",48.2,48.845,48.175,48.635,0.31,55000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",48.13,48.54,48.029999,48.325,0.078,0.16,50700,{"date":1021,"open":982,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":118,"volume":1026,"transactions":9,"vwap":1024},"2026-05-28",48.299,47.56,48.247,0.43,37200,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",47.95,48.099998,47.553,47.817,-0.173,-0.36,41800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",47.75,48.14,47.64,47.99,0.827,1.75,37500,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",47.099998,47.43,47.163,0.126,0.27,51800,{"date":1054,"open":1055,"high":1056,"low":965,"close":1057,"change":103,"percent_change":92,"volume":1058,"transactions":9,"vwap":1057},"2026-05-21",46.6,47.32,47.036999,40000,{"date":1060,"open":847,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-20",46.815,46.195,46.797,0.642,1.39,20400,{"date":1068,"open":1069,"high":1055,"low":1070,"close":1071,"change":1072,"percent_change":764,"volume":1073,"transactions":9,"vwap":1071},"2026-05-19",46.02,45.84,46.155,-0.439,51400,{"date":1075,"open":909,"high":909,"low":1076,"close":1077,"change":1078,"percent_change":62,"volume":1079,"transactions":9,"vwap":1077},"2026-05-18",46.216,46.594,-0.336,28200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":743,"volume":1087,"transactions":9,"vwap":1085},"2026-05-15",46.89,47.225,46.51,46.93,-0.846,40900,{"date":1089,"open":1090,"high":980,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-14",47.47,47.776,0.423,0.89,36400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",47.080002,47.5,46.69,47.353,0.382,0.81,31600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-12",47.16,47.17,46.41,46.971,-0.402,-0.85,26800,{"date":1114,"open":1115,"high":1098,"low":1115,"close":1116,"change":1117,"percent_change":133,"volume":1118,"transactions":9,"vwap":1116},"2026-05-11",47.07,47.373,0.217,32600,{"date":1120,"open":934,"high":1121,"low":934,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-08",47.22,47.156,0.867,1.87,46700,{"date":1127,"open":934,"high":903,"low":1128,"close":1129,"change":415,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-07",46.135,46.289,-0.02,57700,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",45.71,46.299,0.861,1.89,21900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",45.24,45.55,45.191,45.438,0.601,1.34,14000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1112,"transactions":9,"vwap":1153},"2026-05-04",45.07,45.21,44.82,44.837,-0.113,-0.25,{"date":1157,"open":1158,"high":1159,"low":1158,"close":795,"change":1160,"percent_change":19,"volume":1161,"transactions":9,"vwap":795},"2026-05-01",44.63,45.11,0.342,23200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":34,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-30",44.34,44.66,43.95,44.608,1.32,15000,{"date":1171,"open":780,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":103,"volume":1175,"transactions":9,"vwap":1172},"2026-04-29",44.028,43.73,0.105,12600,{"date":1177,"open":1178,"high":1179,"low":761,"close":813,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":813},"2026-04-28",43.97,44.040001,-0.463,-1.04,12300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1017,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-27",44.26,44.386,44.17,0.18,17100,{"date":1191,"open":1178,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-24",44.33,43.91,44.308,0.689,1.58,17400,{"date":1199,"open":1200,"high":1179,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-23",43.99,43.489,43.619,-0.246,-0.56,9200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1209},"2026-04-22",43.52,43.865,43.49,0.567,1.31,6900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1204,"volume":1220,"transactions":9,"vwap":1218},"2026-04-21",43.71,43.79,43.298,-0.242,17900,{"date":1222,"open":1173,"high":1173,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-20",43.3,43.54,-0.084,-0.19,12700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":872,"volume":1235,"transactions":9,"vwap":1233},"2026-04-17",43.45,43.725,43.35,43.624,0.465,13300,{"date":1237,"open":544,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-16",43.26,42.64,43.159,0.295,0.69,11300,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-15",42.2,42.864,0.562,1.33,8700,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-14",41.84,42.302,0.817,1.97,10000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1261},"2026-04-13",40.85,41.485,40.82,0.431,1.05,18600,{"date":1267,"open":443,"high":1268,"low":380,"close":1269,"change":1270,"percent_change":415,"volume":1271,"transactions":9,"vwap":1269},"2026-04-10",41.2,41.054001,-0.006,14100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1275,"change":1188,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-09",40.74,41.060001,40.61,0.44,20000,{"date":1280,"open":690,"high":690,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-08",40.58,40.88,1.272,3.21,19300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-07",39.36,39.69,38.99,39.608,0.047,0.12,14300,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":55,"volume":1301,"transactions":9,"vwap":1299},"2026-04-06",39.35,39.64,39.561,0.179,13700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":85,"volume":1309,"transactions":9,"vwap":1307},"2026-04-02",38.57,39.43,38.49,39.382,0.087,10600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-01",39.07,39.54,39.02,39.295,0.445,1.15,19800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-31",38,38.9,37.94,38.85,1.278,3.4,70900,{"date":1329,"open":1330,"high":1331,"low":22,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-30",38.27,38.3,37.572,-0.442,-1.16,20500,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-27",38.64,37.99,38.014,-1.03,-2.64,15800,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-26",39.75,39.881,39.029999,39.043999,-1.098,-2.74,30000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":568,"volume":1360,"transactions":9,"vwap":1358},"2026-03-25",40.315,40.39,40.025002,40.142,0.149,25100,{"date":1362,"open":410,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":237,"volume":1294,"transactions":9,"vwap":1365},"2026-03-24",40.28,39.885,39.993,-0.377,{"date":1368,"open":1369,"high":1370,"low":1371,"close":421,"change":1372,"percent_change":557,"volume":1373,"transactions":9,"vwap":421},"2026-03-23",40.47,40.83,40.32,0.496,19600,{"date":1375,"open":432,"high":432,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-20",39.65,39.874,-0.987,-2.42,26400,{"date":1382,"open":390,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-19",41.029999,40.41,40.861,-0.237,-0.58,36200,{"date":1390,"open":1391,"high":1392,"low":1275,"close":1393,"change":1394,"percent_change":833,"volume":1395,"transactions":9,"vwap":1393},"2026-03-18",41.65,41.74,41.098,-0.867,13900,{"date":1397,"open":1398,"high":1399,"low":512,"close":1400,"change":1401,"percent_change":48,"volume":1402,"transactions":9,"vwap":1400},"2026-03-17",41.86,42.11,41.965,0.205,6800,{"date":1404,"open":1391,"high":1405,"low":1406,"close":511,"change":1407,"percent_change":1168,"volume":1408,"transactions":9,"vwap":511},"2026-03-16",41.875,41.548,0.544,15300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1235,"transactions":9,"vwap":1414},"2026-03-13",41.78,42,41.099998,41.216,-0.557,-1.33,{"date":1418,"open":15,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-12",42.335,41.773,-0.904,-2.12,11800,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-11",42.93,42.97,42.48,42.677,-0.085,-0.2,10200,{"date":1434,"open":574,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-10",43.24,42.63,42.762,0.027,0.06,18700,{"date":1442,"open":1391,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-09",42.85,41.47,42.735,0.632,1.5,40600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1432,"transactions":9,"vwap":1454},"2026-03-06",42.19,42.47,42.029999,42.103,-0.828,-1.93,{"date":1458,"open":1223,"high":1223,"low":1459,"close":1460,"change":1461,"percent_change":992,"volume":1220,"transactions":9,"vwap":1460},"2026-03-05",42.475,42.931,-0.149,{"date":1463,"open":1464,"high":610,"low":1464,"close":1465,"change":1466,"percent_change":1249,"volume":1467,"transactions":9,"vwap":1465},"2026-03-04",42.62,43.080002,0.565,8000,{"date":1469,"open":1451,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":448,"volume":1423,"transactions":9,"vwap":1472},"2026-03-03",42.585,41.82,42.515,-0.465,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1277,"volume":1480,"transactions":9,"vwap":1478},"2026-03-02",42.24,43.14,42.98,0.19,24400,{"date":1482,"open":1483,"high":533,"low":1464,"close":1484,"change":1485,"percent_change":1341,"volume":1486,"transactions":9,"vwap":1484},"2026-02-27",42.77,42.79,-0.445,19700,{"date":1488,"open":761,"high":761,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-26",42.94,43.235,-0.546,-1.25,34800,{"date":1495,"open":1232,"high":1496,"low":1232,"close":1497,"change":1498,"percent_change":1499,"volume":1408,"transactions":9,"vwap":1497},"2026-02-25",43.81,43.781,0.508,1.17,{"date":1501,"open":720,"high":1232,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-24",42.805,43.273,0.466,1.09,19900,{"date":1508,"open":1509,"high":1510,"low":602,"close":1511,"change":1512,"percent_change":615,"volume":1513,"transactions":9,"vwap":1511},"2026-02-23",43.21,43.349,42.807,-0.574,29800,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-20",42.67,43.42,43.381,0.293,0.68,21300,{"date":1523,"open":1509,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":614,"volume":1271,"transactions":9,"vwap":1526},"2026-02-19",43.358,42.88,43.088001,-0.247,{"date":1529,"open":1530,"high":1208,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-18",43,42.899,43.335,0.282,0.66,23000,{"date":1537,"open":729,"high":1538,"low":1452,"close":1539,"change":1540,"percent_change":1541,"volume":1035,"transactions":9,"vwap":1539},"2026-02-17",43.23,43.053001,-0.023,-0.05,{"date":1543,"open":1544,"high":1545,"low":602,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-13",42.89,43.37,43.076,-0.123,-0.28,18800,{"date":1551,"open":1552,"high":1553,"low":711,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-12",44.27,44.38,43.199,-1.085,-2.45,27500,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1154,"percent_change":1155,"volume":1564,"transactions":9,"vwap":1563},"2026-02-11",44.59,44.6,43.86,44.284,22200,{"date":1566,"open":1567,"high":33,"low":1568,"close":831,"change":1569,"percent_change":1204,"volume":1257,"transactions":9,"vwap":831},"2026-02-10",44.81,44.36,-0.252,{"date":1571,"open":1572,"high":1567,"low":1573,"close":1574,"change":1575,"percent_change":186,"volume":1189,"transactions":9,"vwap":1574},"2026-02-09",44.12,44.00099945,44.649,0.417,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1579},"2026-02-06",43.64,44.232,43.36,0.662,1.52,30100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-05",43.65,44.057999,43.27,43.57,-0.639,-1.45,42700,{"date":1594,"open":1595,"high":1595,"low":1496,"close":1596,"change":342,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-04",45.029999,44.209,-2.43,30200,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-03",46.19,44.79,45.309,-0.746,-1.62,54300,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-02",45.4,46.205,46.055,0.285,0.62,26700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-30",46.15,46.35,45.6,45.77,-0.831,-1.78,55700,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1161,"transactions":9,"vwap":1628},"2026-01-29",46.84,45.86,46.601,-0.394,-0.84,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-28",47.09,47.28,46.82,46.995,-0.115,-0.24,35600,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":969,"volume":1645,"transactions":9,"vwap":1643},"2026-01-27",46.65,47.11,0.635,54000,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-26",46.18,46.62,46.475,0.283,0.61,24100,{"date":1655,"open":1627,"high":1618,"low":1627,"close":1656,"change":1657,"percent_change":208,"volume":1658,"transactions":9,"vwap":1656},"2026-01-23",46.192,0.039,20100,{"date":1660,"open":1648,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1480,"transactions":9,"vwap":1663},"2026-01-22",46.33,45.99,46.153,0.427,0.93,{"date":1667,"open":1668,"high":1669,"low":1159,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-21",45.14,45.975,45.726,0.413,0.91,33300,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-20",45.51,45.87,45.285,45.313,-1.19,-2.56,49500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-16",46.7,46.88,46.28,46.503,-0.255,-0.55,39400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-15",47.12,47.14,46.758,0.129,0.28,16900,{"date":1701,"open":1085,"high":1085,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-14",46.3,46.629,-0.709,-1.5,47700,{"date":1708,"open":1709,"high":1710,"low":1694,"close":1711,"change":1712,"percent_change":1713,"volume":1087,"transactions":9,"vwap":1711},"2026-01-13",47.58,47.635,47.338,-0.162,-0.34,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1098,"change":1718,"percent_change":85,"volume":1719,"transactions":9,"vwap":1098},"2026-01-12",47.049999,47.59,0.106,27900,{"date":1721,"open":1722,"high":1723,"low":903,"close":1724,"change":1725,"percent_change":848,"volume":1726,"transactions":9,"vwap":1724},"2026-01-09",46.76,47.44,47.394,0.385,22000,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-08",47.141,46.83,47.0089989,-0.287,-0.61,28900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":108,"volume":1742,"transactions":9,"vwap":1740},"2026-01-07",47.21,47.6,47.19,47.296,-0.079,16800,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":138,"volume":1343,"transactions":9,"vwap":1747},"2026-01-06",46.9,47.42,47.375,0.498,{"date":1750,"open":1686,"high":1097,"low":1751,"close":1752,"change":1753,"percent_change":1001,"volume":1754,"transactions":9,"vwap":1752},"2026-01-05",46.81,46.877,0.25,30700,{"date":1756,"open":1757,"high":1709,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-02",47.25,46.482,46.627,-0.296,-0.63,48200,{"date":1764,"open":1098,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-31",47.51,46.8,46.923,-0.825,-1.73,36600,{"date":1772,"open":1709,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-30",48,47.445,47.748,-0.061,-0.13,31200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":342,"volume":1786,"transactions":9,"vwap":1784},"2025-12-29",47.65,47.9,47.619,47.809,-0.531,29400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":217,"volume":1794,"transactions":9,"vwap":1792},"2025-12-26",48.27,48.469,48.17,48.34,0.034,15100,{"date":1796,"open":1013,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-24",48.33,48.064999,48.306,-0.032,-0.07,17000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-23",47.93,48.355,47.854,48.338,0.352,0.73,25800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":98,"volume":1513,"transactions":9,"vwap":1817},"2025-12-22",48.040001,48.12,47.86,47.986,0.253,{"date":1820,"open":1737,"high":917,"low":1737,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-19",47.733,0.524,1.11,21100,{"date":1826,"open":1643,"high":925,"low":1716,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-18",47.209,0.641,1.38,19500,{"date":1832,"open":1781,"high":1038,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-17",46.568,-1.13,-2.37,30500,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1380,"transactions":9,"vwap":1842},"2025-12-16",47.405,47.82,47.246,47.698,0.022,0.05,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1155,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-15",48.35,47.52,47.676,-0.52,24000,{"date":1853,"open":1854,"high":1854,"low":917,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-12",48.76,47.926,-1.246,-2.53,30600,{"date":1860,"open":989,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":605,"volume":1778,"transactions":9,"vwap":1863},"2025-12-11",49.25,48.55,49.172,-0.232,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-10",48.92,49.5,48.815,49.404,0.158,0.32,16000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1051,"volume":1513,"transactions":9,"vwap":1879},"2025-12-09",49.09,49.329,48.91,49.246,0.132,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1204,"volume":1887,"transactions":9,"vwap":1885},"2025-12-08",49.55,49.018002,49.114,-0.276,41700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-05",49.213,49.57,49.12,49.39,0.164,0.33,38000,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-04",49.49,48.95,49.226,-0.106,-0.21,33800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1439,"volume":1352,"transactions":9,"vwap":1910},"2025-12-03",48.97,49.4,48.8,49.332,0.028,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-02",49.07,49.41,48.994,49.304,0.597,1.23,41300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1058,"transactions":9,"vwap":1926},"2025-12-01",48.5,49.060001,48.38,48.707,-0.293,-0.6,{"date":1930,"open":1909,"high":1931,"low":1932,"close":989,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":989},"2025-11-28",49.16,48.78,0.35,0.72,23500,{"date":1937,"open":1938,"high":1939,"low":1789,"close":1940,"change":1941,"percent_change":1942,"volume":1066,"transactions":9,"vwap":1940},"2025-11-26",48.46,48.75,48.65,0.388,0.8,{"date":1944,"open":917,"high":1925,"low":902,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-25",48.262,0.492,1.03,33600,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":1065,"percent_change":1954,"volume":1189,"transactions":9,"vwap":1953},"2025-11-24",47.060001,47.895,47.77,3,{"date":1956,"open":1702,"high":1957,"low":1958,"close":846,"change":1801,"percent_change":1959,"volume":1960,"transactions":9,"vwap":846},"2025-11-21",46.96,45.62,-0.15,42200,{"date":1962,"open":1940,"high":1909,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-20",46.25,46.45,-1.05,-2.21,39100,{"date":1969,"open":1695,"high":1781,"low":1970,"close":1098,"change":78,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1098},"2025-11-19",47.022999,0.3,27100,{"date":1974,"open":982,"high":1975,"low":1115,"close":1976,"change":1977,"percent_change":1978,"volume":849,"transactions":9,"vwap":1976},"2025-11-18",47.882,47.36,-0.74,-1.54,{"date":1980,"open":1981,"high":1876,"low":1982,"close":1030,"change":1983,"percent_change":714,"volume":1984,"transactions":9,"vwap":1030},"2025-11-17",48.56,47.917,-0.466,81600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1548,"percent_change":614,"volume":1991,"transactions":9,"vwap":1990},"2025-11-14",47.89,49.049999,47.706,48.566,49100,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-13",49.75,48.654,48.846,-1.154,-2.31,64100,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":1044,"transactions":9,"vwap":2004},"2025-11-12",50.42,49.78,50,-0.229,-0.46,{"date":2008,"open":2009,"high":2002,"low":2010,"close":2011,"change":1777,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-11",50.23,49.89,50.229,-0.26,23900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":905,"percent_change":2020,"volume":1904,"transactions":9,"vwap":2019},"2025-11-10",50.17,50.4,49.906,50.359,2.53,{"date":2022,"open":2023,"high":2023,"low":1789,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-07",49.18,49.118,-0.492,-0.99,50300,{"date":2029,"open":2017,"high":2017,"low":2030,"close":2031,"change":832,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-06",49.556,49.61,-1.85,33000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1564,"transactions":9,"vwap":2039},"2025-11-05",50.29,50.79,49.99,50.547,0.101,0.2,{"date":2043,"open":2044,"high":2044,"low":2017,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-04",51.35,50.446,-1.2,-2.32,60400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":248,"volume":800,"transactions":9,"vwap":2054},"2025-11-03",51.88,52.029999,51.38,51.646,0.147,{"date":2057,"open":2051,"high":2051,"low":2058,"close":2059,"change":2060,"percent_change":1293,"volume":2061,"transactions":9,"vwap":2059},"2025-10-31",51.22,51.499,0.063,27800,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":1416,"volume":2067,"transactions":9,"vwap":2065},"2025-10-30",51.98,51.436,-0.694,35400,{"date":2069,"open":2070,"high":21,"low":2071,"close":2072,"change":2073,"percent_change":-6,"volume":2074,"transactions":9,"vwap":2072},"2025-10-29",52.165,51.64,52.13,-0.002,37300,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":1505,"volume":2081,"transactions":9,"vwap":2079},"2025-10-28",51.74,52.245,52.132,0.561,28700,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":91,"volume":1002,"transactions":9,"vwap":2087},"2025-10-27",51.31,51.61,51.19,51.571,0.986,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1242,"volume":2096,"transactions":9,"vwap":2094},"2025-10-24",50.55,50.72,50.483,50.585,0.345,25000,{"date":2098,"open":2003,"high":2099,"low":2100,"close":2101,"change":1809,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-23",50.25,49.726,50.24,0.71,38300,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":1352,"transactions":9,"vwap":2108},"2025-10-22",50.86,49.47,49.888,-0.721,-1.42,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1188,"volume":1521,"transactions":9,"vwap":2116},"2025-10-21",50.53,50.65,50.38,50.609,0.092,{"date":2119,"open":2004,"high":2091,"low":2004,"close":2120,"change":2121,"percent_change":1196,"volume":2122,"transactions":9,"vwap":2120},"2025-10-20",50.517,0.784,22500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":415,"volume":1935,"transactions":9,"vwap":2128},"2025-10-17",49.28,49.86,49.22,49.733,-0.003,{"date":2131,"open":2099,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-16",50.47,49.431,49.736,-0.269,-0.54,23800,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1300,"percent_change":300,"volume":2144,"transactions":9,"vwap":2143},"2025-10-15",50.26,50.453,49.775,50.0050011,16700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-14",49.67,50.2,49.32,49.826,-0.199,-0.4,20600,{"date":2155,"open":2126,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":1118,"transactions":9,"vwap":2158},"2025-10-13",50.335,49.636,50.025002,0.802,1.63,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-10",51.09,51.16,49.217,49.223,-1.94,-3.79,62600,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":148,"volume":2176,"transactions":9,"vwap":2174},"2025-10-09",51.84,50.82,51.163,0.021,28500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2180,"change":1401,"percent_change":2182,"volume":1535,"transactions":9,"vwap":2180},"2025-10-08",50.73,51.142,50.728,0.4,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2135,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-07",51.41,51.42,50.855,50.937,-0.53,28400,{"date":2192,"open":2193,"high":2194,"low":2163,"close":2195,"change":2196,"percent_change":48,"volume":1079,"transactions":9,"vwap":2195},"2025-10-06",51.32,51.33,51.206,0.251,{"date":2198,"open":2194,"high":2194,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-03",50.87,50.955,-0.462,-0.9,22900,{"date":2205,"open":2085,"high":2085,"low":2206,"close":2207,"change":2208,"percent_change":98,"volume":2209,"transactions":9,"vwap":2207},"2025-10-02",51.144,51.417,0.272,17800,{"date":2211,"open":2212,"high":2213,"low":2116,"close":2214,"change":2215,"percent_change":1753,"volume":2216,"transactions":9,"vwap":2214},"2025-10-01",51.17,51.21,51.145,0.125,20800,{"date":2218,"open":2219,"high":2220,"low":2114,"close":2221,"change":2222,"percent_change":568,"volume":2013,"transactions":9,"vwap":2221},"2025-09-30",50.71,51.060001,51.02,0.189,{"date":2224,"open":2225,"high":2212,"low":2226,"close":2227,"change":2228,"percent_change":92,"volume":1658,"transactions":9,"vwap":2227},"2025-09-29",50.99,50.739,50.831,0.256,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2232},"2025-09-26",50.521,50.575,50.169,0.304,0.6,12100,{"date":2238,"open":2101,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2026,"volume":2243,"transactions":9,"vwap":2241},"2025-09-25",50.5,49.92,50.271,-0.504,15500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":992,"volume":1026,"transactions":9,"vwap":2249},"2025-09-24",51,51.064999,50.51,50.775,-0.178,{"date":2252,"open":2253,"high":2253,"low":2199,"close":2254,"change":2255,"percent_change":1387,"volume":1265,"transactions":9,"vwap":2254},"2025-09-23",51.44,50.953,-0.297,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1725,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-22",50.95,51.29,50.907,51.25,0.76,22800,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1534,"volume":2270,"transactions":9,"vwap":2268},"2025-09-19",51.37,50.66,50.865,0.336,26100,{"date":176,"open":2248,"high":2219,"low":2272,"close":2273,"change":2274,"percent_change":148,"volume":2275,"transactions":9,"vwap":2273},50.39,50.529,0.019,16400]