[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDTY":3,"stock-historical-RDTY":31,"homepage-market-summary":2589},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"RDTY","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 R2000 0DTE Covered Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},36.6421,12.8284,"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},35.01,35.25,35.34,34.94,35.2583,-0.2483,-0.7,9323.103403,45.38,34.31,13942.118634135459,6.3,401,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":18,"start_date":40,"end_date":5},46.96,11816,4312771.777168,-18.02,"2025-04-24",[42,45,55,64,74,85,95,106,117,128,138,148,159,169,180,191,200,209,220,231,242,253,264,275,284,294,303,313,322,332,340,350,360,370,381,391,400,411,422,431,439,449,458,468,476,485,494,502,513,522,532,541,552,562,571,581,591,600,609,619,628,636,643,650,658,665,671,677,685,693,701,708,715,721,728,735,741,746,752,758,765,773,780,788,796,802,809,815,821,828,834,840,848,855,863,869,876,883,890,897,904,909,915,921,927,934,942,948,955,960,968,975,982,988,995,1002,1007,1013,1020,1027,1033,1040,1047,1055,1062,1070,1076,1085,1093,1100,1107,1116,1123,1132,1141,1148,1155,1161,1168,1174,1180,1186,1193,1201,1208,1213,1218,1224,1230,1236,1242,1246,1254,1262,1268,1277,1284,1292,1298,1304,1310,1318,1327,1334,1342,1350,1356,1364,1372,1380,1386,1393,1400,1407,1415,1423,1431,1438,1446,1453,1458,1462,1467,1474,1479,1483,1488,1495,1501,1508,1513,1521,1529,1535,1543,1548,1556,1561,1566,1570,1576,1582,1587,1595,1601,1607,1614,1620,1627,1633,1642,1649,1655,1662,1669,1675,1683,1689,1695,1703,1709,1715,1722,1728,1734,1741,1747,1756,1764,1770,1776,1782,1789,1796,1803,1811,1818,1825,1832,1841,1850,1857,1865,1871,1877,1884,1892,1899,1906,1913,1921,1926,1931,1938,1945,1951,1957,1961,1967,1976,1985,1993,2000,2007,2014,2021,2026,2032,2038,2045,2052,2060,2065,2072,2076,2080,2086,2093,2098,2104,2108,2113,2118,2126,2133,2139,2146,2152,2161,2165,2169,2174,2179,2185,2191,2196,2202,2209,2216,2223,2231,2238,2243,2248,2254,2262,2268,2276,2281,2289,2294,2301,2305,2310,2315,2321,2328,2333,2339,2344,2349,2356,2364,2370,2377,2384,2390,2393,2397,2400,2406,2413,2419,2426,2432,2437,2439,2445,2449,2455,2459,2463,2468,2474,2480,2485,2488,2491,2493,2497,2501,2505,2510,2514,2520,2525,2531,2538,2542,2550,2555,2562,2568,2575,2582],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":43,"vwap":44},251,35.0993,{"date":46,"open":47,"high":48,"low":49,"close":22,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-05",35.3,35.3326,34.96,0.2983,0.85,10390.394755,309,35.1737,{"date":56,"open":57,"high":58,"low":57,"close":49,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-02",34.76,35.2399,0.2517,0.73,8685.388267,203,35.0539,{"date":65,"open":66,"high":67,"low":27,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-01",34.68,34.79,34.7083,0.1327,0.38,12096.107357,306,34.5306,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-30",34.7,34.761,34.47,34.5756,-0.2344,-0.67,18698.50272,227,34.6004,{"date":86,"open":87,"high":87,"low":88,"close":89,"change":90,"percent_change":91,"volume":92,"transactions":93,"vwap":94},"2026-09-29",35,34.61,34.81,-0.05,-0.14,7789.02908,253,34.7787,{"date":96,"open":97,"high":98,"low":99,"close":100,"change":101,"percent_change":102,"volume":103,"transactions":104,"vwap":105},"2026-09-28",34.9503,35.08,34.74,34.86,-0.2663,-0.76,10645.663004,298,34.9232,{"date":107,"open":108,"high":109,"low":110,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-25",35.1497,35.24,34.95,35.1263,0.1836,0.53,7797.546554,214,35.1317,{"date":118,"open":119,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-24",34.88,34.97,34.67,34.9427,-0.0973,-0.28,11119.815711,296,34.8713,{"date":129,"open":130,"high":130,"low":131,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":136,"vwap":137},"2026-09-23",35.57,35.035,35.04,-0.7439,-2.08,8492.53792,258,35.1574,{"date":139,"open":140,"high":141,"low":142,"close":143,"change":144,"percent_change":113,"volume":145,"transactions":146,"vwap":147},"2026-09-22",35.8,36.01,35.6,35.7839,0.1889,9605.767758,231,35.7675,{"date":149,"open":150,"high":151,"low":152,"close":153,"change":154,"percent_change":155,"volume":156,"transactions":157,"vwap":158},"2026-09-21",35.54,35.7,35.42,35.595,0.2518,0.71,16680.651071,274,35.4543,{"date":160,"open":161,"high":161,"low":162,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-18",35.39,35.18,35.3432,-0.1809,-0.51,11124.173966,268,35.2385,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-17",35.735,35.74,35.48,35.5241,0.2187,0.62,11066.855082,272,35.6043,{"date":181,"open":182,"high":183,"low":184,"close":185,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-16",35.47,35.5499,35.245,35.3054,-0.1946,-0.55,4882.955658,223,35.3575,{"date":192,"open":193,"high":193,"low":161,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-15",35.545,35.5,-0.2653,-0.74,5199.907595,259,35.4809,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":91,"volume":206,"transactions":207,"vwap":208},"2026-09-14",35.56,35.8599,35.7653,-0.0517,7870.968736,229,35.774,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-11",36.04,36.0799,35.75,35.817,0.2247,0.63,14265.756983,220,35.8613,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-10",35.675,35.84,35.51,35.5923,-0.3427,-0.95,17184.338033,323,35.5896,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-09",36.23,36.27,35.92,35.935,-0.705,-1.92,8294.955958,291,36.0179,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-08",36.63,36.77,36.52,36.64,-0.115,-0.31,12004.926533,300,36.6585,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-04",36.705,36.7611,36.6901,36.755,0.0384,0.1,2599.341281,233,36.717,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-03",36.7951,36.8,36.51,36.7166,0.0529,0.14,19668.028902,357,36.6529,{"date":276,"open":268,"high":277,"low":278,"close":279,"change":280,"percent_change":113,"volume":281,"transactions":282,"vwap":283},"2026-09-02",36.8099,36.4731,36.6637,0.1937,18915.39863,294,36.5465,{"date":285,"open":286,"high":247,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-01",36.61,36.4,36.47,-0.4,-1.08,21607.525332,284,36.4974,{"date":295,"open":296,"high":296,"low":247,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-31",36.94,36.87,-0.1585,-0.43,15471.892005,386,36.7979,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-28",37.5,37,37.0285,-0.4355,-1.16,4999.314822,321,37.2127,{"date":314,"open":315,"high":305,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":198,"vwap":321},"2026-08-27",37.435,37.265,37.464,0.1448,0.39,11888.911474,37.3678,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":196,"volume":329,"transactions":330,"vwap":331},"2026-08-26",37.37,37.44,37.269215,37.3192,-0.2766,8073.178997,212,37.3521,{"date":333,"open":305,"high":334,"low":315,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-25",37.5958,0.3057,0.82,3895.476671,222,37.5196,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-24",37.63,37.28,37.2901,-0.2554,-0.68,10393.402165,289,37.4451,{"date":351,"open":352,"high":353,"low":354,"close":353,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-21",37.51,37.5455,37.36,0.3214,0.86,4811.3507,243,37.4956,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-20",37.72,37.16,37.2241,-0.4824,-1.28,8176.254596,348,37.347,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-19",37.77,37.9,37.62,37.7065,-0.0035,-0.01,4449.785201,215,37.7547,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-18",38.0001,38.04,37.71,-0.4578,-1.2,15456.943672,266,37.7943,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":249,"volume":397,"transactions":398,"vwap":399},"2026-08-17",38.06,38.24,38.1678,-0.1172,13201.952941,313,38.1496,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-14",38.21,38.34,38.18,38.285,0.195,0.51,7072.371227,297,38.2552,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-13",38.345,38.35,37.95,38.09,0.15,0.4,18990.705776,455,38.1248,{"date":423,"open":384,"high":384,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-12",37.78,37.94,-0.1,-0.26,9393.414794,261,37.9216,{"date":432,"open":384,"high":433,"low":434,"close":384,"change":435,"percent_change":436,"volume":437,"transactions":398,"vwap":438},"2026-08-11",38.14,37.965,0.2945,0.78,11629.522262,38.0695,{"date":440,"open":441,"high":442,"low":342,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-10",37.87,38.01,37.7455,-0.197,-0.52,13497.23865,381,37.985,{"date":450,"open":373,"high":451,"low":424,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-07",37.98,37.9425,0.407,1.08,6995.130442,260,37.8665,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-06",37.8,37.83,37.5355,-0.2701,-0.71,6510.359042,326,37.7015,{"date":469,"open":425,"high":470,"low":471,"close":472,"change":473,"percent_change":309,"volume":474,"transactions":229,"vwap":475},"2026-08-05",37.99,37.805,37.8056,-0.445,8850.437908,37.8996,{"date":477,"open":402,"high":478,"low":479,"close":480,"change":481,"percent_change":319,"volume":482,"transactions":483,"vwap":484},"2026-08-04",38.42,38.16,38.2506,0.1503,23043.52132,292,38.3499,{"date":486,"open":487,"high":404,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":368,"vwap":493},"2026-08-03",37.81,37.775,38.1003,0.5303,1.41,20777.801884,38.0388,{"date":495,"open":460,"high":460,"low":496,"close":497,"change":498,"percent_change":90,"volume":499,"transactions":500,"vwap":501},"2026-07-31",37.0801,37.57,-0.0197,7695.936543,318,37.4637,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-30",37.32,37.6,37.225,37.5897,0.575,1.55,11756.099378,387,37.3784,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":500,"vwap":521},"2026-07-29",37.54,36.96,37.0147,-0.9053,-2.39,10148.44282,37.1827,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-28",37.67,37.92,37.43,0.1837,0.49,17842.393429,293,37.6362,{"date":533,"open":362,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":251,"vwap":540},"2026-07-27",37.9522,37.45,37.7363,0.2856,0.76,8739.138229,37.6433,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-24",37.59,37.7001,37.385,37.4507,-0.0693,-0.18,16493.768199,362,37.4681,{"date":553,"open":354,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-23",37.55,37.2499,37.52,-0.1254,-0.33,28522.72979,413,37.3664,{"date":563,"open":415,"high":564,"low":505,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-22",38.009,37.6454,-0.8546,-2.22,11774.401316,389,37.7859,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":491,"volume":578,"transactions":579,"vwap":580},"2026-07-21",38.12,38.51,38,38.5,0.5368,55727.055028,327,38.4396,{"date":582,"open":583,"high":584,"low":525,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-20",38.05,38.19,37.9632,-0.1302,-0.34,16318.137993,532,38.0433,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":165,"volume":597,"transactions":598,"vwap":599},"2026-07-17",37.7372,38.28,38.0934,-0.1952,11594.955925,415,38.1002,{"date":601,"open":442,"high":602,"low":442,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-16",38.52,38.2886,0.0096,0.03,11255.261318,512,38.4126,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-15",38.17,38.36,38.279,-0.041,-0.11,26916.708404,463,38.2864,{"date":620,"open":621,"high":622,"low":573,"close":623,"change":624,"percent_change":216,"volume":625,"transactions":626,"vwap":627},"2026-07-14",38.41,39,38.32,0.2401,21927.606961,522,38.3022,{"date":629,"open":414,"high":414,"low":583,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-13",38.0799,-0.3061,-0.8,14370.534997,530,38.1792,{"date":637,"open":638,"high":639,"low":573,"close":640,"change":548,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-10",38.33,38.45,38.386,-0.47,8200,{"date":644,"open":416,"high":645,"low":416,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-09",38.6,38.566,0.631,1.66,11400,{"date":651,"open":573,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-08",38.13,37.665,37.935,-0.643,-1.67,11300,{"date":659,"open":660,"high":660,"low":621,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-07",38.88,38.578,-0.248,-0.64,15600,{"date":666,"open":574,"high":622,"low":574,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-06",38.826,0.32,0.83,12800,{"date":672,"open":622,"high":673,"low":479,"close":674,"change":675,"percent_change":346,"volume":676,"transactions":9,"vwap":674},"2026-07-02",39.060001,38.506,-0.262,17400,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-01",38.87,39.18,38.768,-0.413,-1.05,9500,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":51,"volume":692,"transactions":9,"vwap":690},"2026-06-30",39.09,40.040001,38.825,39.181,0.332,16200,{"date":694,"open":695,"high":696,"low":697,"close":696,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":696},"2026-06-29",38.65,38.849,38.43,0.12,0.31,7700,{"date":702,"open":645,"high":703,"low":704,"close":705,"change":706,"percent_change":548,"volume":707,"transactions":9,"vwap":705},"2026-06-26",38.93,38.59,38.729,-0.071,11100,{"date":709,"open":673,"high":673,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-25",38.53,38.8,0.351,0.91,10200,{"date":716,"open":612,"high":717,"low":594,"close":718,"change":719,"percent_change":548,"volume":720,"transactions":9,"vwap":718},"2026-06-24",38.61,38.449,-0.07,30600,{"date":722,"open":611,"high":723,"low":479,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-23",38.56,38.519,-0.331,-0.85,7300,{"date":729,"open":621,"high":660,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-22",38.4,38.85,0.47,1.22,14700,{"date":736,"open":479,"high":737,"low":738,"close":737,"change":739,"percent_change":740,"volume":700,"transactions":9,"vwap":737},"2026-06-18",38.38,37.85,0.867,2.31,{"date":742,"open":487,"high":416,"low":352,"close":743,"change":641,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-17",37.513,-1.24,7400,{"date":747,"open":697,"high":697,"low":415,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-16",37.983,-0.063,-0.17,3500,{"date":753,"open":621,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":700,"transactions":9,"vwap":755},"2026-06-15",38.57,38.046001,0.466,1.24,{"date":759,"open":460,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-12",37.955,37.58,0.215,0.58,3200,{"date":766,"open":767,"high":768,"low":516,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-11",37.02,37.38,37.365,0.675,1.84,3800,{"date":774,"open":775,"high":594,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-10",36.56,36.69,-0.408,-1.1,5200,{"date":781,"open":526,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-09",37.84,36.551,37.098,0.042,0.11,14200,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-08",36.86,37.193,37.056,0.439,1.2,8800,{"date":797,"open":526,"high":526,"low":287,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-05",36.617,-1.273,-3.36,7900,{"date":803,"open":372,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-06-04",37.89,37.715,0.27,0.72,6000,{"date":810,"open":811,"high":782,"low":812,"close":374,"change":813,"percent_change":814,"volume":801,"transactions":9,"vwap":374},"2026-06-03",37.835,37.542,-0.734,-1.91,{"date":816,"open":451,"high":817,"low":451,"close":818,"change":819,"percent_change":51,"volume":820,"transactions":9,"vwap":818},"2026-06-02",38.409,38.354,0.322,12600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":548,"volume":700,"transactions":9,"vwap":826},"2026-06-01",37.96,38.035,37.651,38.032001,-0.068,{"date":829,"open":433,"high":404,"low":830,"close":831,"change":832,"percent_change":833,"volume":808,"transactions":9,"vwap":831},"2026-05-29",37.815,38.099998,-0.24,-0.63,{"date":835,"open":836,"high":836,"low":451,"close":403,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":403},"2026-05-28",38.7,0.107,0.28,3700,{"date":841,"open":842,"high":843,"low":573,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-27",38.2,38.31,38.233,-0.151,-0.39,5700,{"date":849,"open":850,"high":639,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-26",38.029999,38.384,0.584,1.54,5000,{"date":856,"open":857,"high":858,"low":859,"close":460,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":460},"2026-05-22",37.69,37.82,37.655,0.44,1.18,4000,{"date":864,"open":363,"high":865,"low":767,"close":354,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":354},"2026-05-21",37.42,-0.778,-2.04,7800,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-20",37.14,38.138,0.908,2.44,6100,{"date":877,"open":768,"high":768,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-19",36.961,37.23,-0.335,-0.89,11000,{"date":884,"open":424,"high":885,"low":545,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-18",37.91,37.565,-0.23,-0.61,8900,{"date":891,"open":892,"high":892,"low":372,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-15",38.080002,37.795,-0.791,-2.05,5600,{"date":898,"open":621,"high":899,"low":414,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-14",38.64,38.586,0.346,0.9,3900,{"date":905,"open":824,"high":906,"low":824,"close":394,"change":907,"percent_change":908,"volume":854,"transactions":9,"vwap":394},"2026-05-13",38.44,-0.249,-0.65,{"date":910,"open":836,"high":836,"low":911,"close":912,"change":913,"percent_change":632,"volume":914,"transactions":9,"vwap":912},"2026-05-12",37.88,38.489,-0.309,11900,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":70,"volume":875,"transactions":9,"vwap":919},"2026-05-11",38.63,38.97,38.798,0.146,{"date":922,"open":645,"high":923,"low":843,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-08",38.652,0.42,1.1,6400,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":903,"transactions":9,"vwap":931},"2026-05-07",38.95,38.175,38.232,-0.602,-1.55,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":937},"2026-05-06",38.78,38.834,38.46,0.308,0.8,5500,{"date":943,"open":944,"high":704,"low":906,"close":945,"change":946,"percent_change":509,"volume":947,"transactions":9,"vwap":945},"2026-05-05",38.444,38.526,0.589,3600,{"date":949,"open":573,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":649,"transactions":9,"vwap":952},"2026-05-04",38.375,37.68,37.937,-0.177,-0.46,{"date":956,"open":738,"high":957,"low":738,"close":958,"change":959,"percent_change":732,"volume":642,"transactions":9,"vwap":958},"2026-05-01",38.15,38.114,0.18,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":924,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-30",37.74,38.019001,37.73,37.934,1.12,5800,{"date":969,"open":342,"high":970,"low":971,"close":972,"change":973,"percent_change":309,"volume":974,"transactions":9,"vwap":972},"2026-04-29",37.7,37.41,37.514,-0.44,4500,{"date":976,"open":842,"high":977,"low":424,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-28",38.22,37.954,-0.328,-0.86,9200,{"date":983,"open":984,"high":623,"low":985,"close":986,"change":987,"percent_change":668,"volume":642,"transactions":9,"vwap":986},"2026-04-27",38.26,38.146,38.282,0.124,{"date":989,"open":990,"high":402,"low":991,"close":992,"change":993,"percent_change":994,"volume":974,"transactions":9,"vwap":992},"2026-04-24",38.07,37.93,38.158,0.174,0.46,{"date":996,"open":997,"high":394,"low":515,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-23",38.145,37.984,-0.03,-0.08,12400,{"date":1003,"open":584,"high":584,"low":738,"close":1004,"change":1005,"percent_change":407,"volume":1006,"transactions":9,"vwap":1004},"2026-04-22",38.014,0.194,7100,{"date":1008,"open":754,"high":1009,"low":858,"close":858,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":858},"2026-04-21",38.72,-0.585,-1.52,31800,{"date":1014,"open":1015,"high":938,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-20",38.060001,38.405,0.114,0.3,6500,{"date":1021,"open":575,"high":1022,"low":575,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-17",38.379,38.291,0.752,2,10100,{"date":1028,"open":1029,"high":515,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1001,"transactions":9,"vwap":1030},"2026-04-16",37.09,37.539,0.138,0.37,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":290,"volume":1039,"transactions":9,"vwap":1037},"2026-04-15",37.53,37.19,37.401,-0.407,5100,{"date":1041,"open":970,"high":1042,"low":556,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-14",37.86,37.808,0.548,1.47,43400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":862,"transactions":9,"vwap":1052},"2026-04-13",37.22,37.328,37.13,37.26,0.199,0.54,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":887,"volume":1061,"transactions":9,"vwap":1059},"2026-04-10",37.255,36.99,37.061001,-0.084,12100,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-09",36.88,37.2,37.145,0.151,0.41,5300,{"date":1071,"open":1051,"high":363,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":926,"transactions":9,"vwap":1073},"2026-04-08",36.845,36.994,0.959,2.66,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-07",35.809,36.109,35.79,36.035,0.027,0.07,4300,{"date":1086,"open":172,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-06",36.18,35.69,36.0079994,0.244,0.68,7000,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":649,"transactions":9,"vwap":1097},"2026-04-02",35.36,35.85,35.764,-0.336,-0.93,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1102,"change":1105,"percent_change":271,"volume":1106,"transactions":9,"vwap":1102},"2026-04-01",36.099998,36.325,36.060001,0.051,7200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-31",35.848,36.080002,35.66,36.049,0.861,2.45,9100,{"date":1117,"open":223,"high":223,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-30",35.11,35.188,-0.492,-1.38,13200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-27",35.91,36.039001,35.655,35.68,-0.542,-1.5,8300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-26",36.3,36.595,36.21,36.222,-0.438,-1.19,12700,{"date":1142,"open":1143,"high":790,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-25",36.58,36.66,0.129,0.35,4700,{"date":1149,"open":1134,"high":1150,"low":1151,"close":1150,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1150},"2026-03-24",36.531,36.225,-0.006,-0.02,10800,{"date":1156,"open":233,"high":776,"low":233,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-23",36.537,1.02,2.87,4200,{"date":1162,"open":235,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1084,"transactions":9,"vwap":1165},"2026-03-20",35.95,35.4,35.517,-0.863,-2.37,{"date":1169,"open":1102,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":445,"volume":981,"transactions":9,"vwap":1172},"2026-03-19",36.42,35.97,36.38,-0.19,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":888,"percent_change":1179,"volume":875,"transactions":9,"vwap":1178},"2026-03-18",36.84,36.46,36.57,-1.64,{"date":1181,"open":1182,"high":761,"low":1183,"close":1183,"change":1184,"percent_change":1146,"volume":1185,"transactions":9,"vwap":1183},"2026-03-17",37.33,37.18,0.131,507300,{"date":1187,"open":1188,"high":352,"low":1176,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-16",36.98,37.049,0.495,1.35,4800,{"date":1194,"open":1195,"high":1196,"low":1177,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-13",36.78,37.080002,36.554,-0.074,-0.2,6600,{"date":1202,"open":286,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":779,"transactions":9,"vwap":1205},"2026-03-12",36.815,36.55,36.628,-0.699,-1.87,{"date":1209,"open":1182,"high":1210,"low":767,"close":1211,"change":124,"percent_change":196,"volume":1212,"transactions":9,"vwap":1211},"2026-03-11",37.56,37.327,9400,{"date":1214,"open":1215,"high":1215,"low":505,"close":1216,"change":1217,"percent_change":999,"volume":896,"transactions":9,"vwap":1216},"2026-03-10",39.296,37.607,-0.012,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":719,"volume":1026,"transactions":9,"vwap":1221},"2026-03-09",37.3,37.619,36.91,-0.028,{"date":1225,"open":1226,"high":885,"low":865,"close":1227,"change":1228,"percent_change":1229,"volume":854,"transactions":9,"vwap":1227},"2026-03-06",37.79,37.647,-0.753,-1.96,{"date":1231,"open":1232,"high":1233,"low":997,"close":730,"change":1234,"percent_change":1235,"volume":1106,"transactions":9,"vwap":730},"2026-03-05",38.725,38.81,-0.66,-1.69,{"date":1237,"open":1238,"high":1239,"low":1238,"close":673,"change":1173,"percent_change":1240,"volume":1241,"transactions":9,"vwap":673},"2026-03-04",38.67,39.25,-0.48,9300,{"date":1243,"open":679,"high":1244,"low":478,"close":1239,"change":1245,"percent_change":833,"volume":657,"transactions":9,"vwap":1239},"2026-03-03",39.26,-0.247,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-02",39.099998,39.53,39.497,-0.083,-0.21,21700,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-27",39.38,39.635,39.58,-0.531,-1.32,532800,{"date":1263,"open":1264,"high":1265,"low":1258,"close":1265,"change":1266,"percent_change":1267,"volume":981,"transactions":9,"vwap":1265},"2026-02-26",40.029999,40.111,0.201,0.5,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-25",39.89,39.979,39.6,39.91,-0.129,-0.32,9000,{"date":1278,"open":1272,"high":1279,"low":1272,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-24",40.098999,40.039001,0.423,1.07,24100,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-02-23",40.11,39.349,39.616,-0.651,-1.62,12900,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1083,"percent_change":1297,"volume":1106,"transactions":9,"vwap":1296},"2026-02-20",39.99,40.34,40.267,0.17,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":999,"percent_change":719,"volume":1303,"transactions":9,"vwap":1302},"2026-02-19",39.74,40.22,40.197,6800,{"date":1305,"open":1270,"high":1306,"low":1270,"close":1307,"change":1308,"percent_change":271,"volume":1309,"transactions":9,"vwap":1307},"2026-02-18",40.99,40.227,0.058,10500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":860,"volume":1317,"transactions":9,"vwap":1315},"2026-02-17",39.9,40.35,39.63,40.169,0.175,8700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-13",39.49,41.040001,39.2,39.994,0.529,1.34,13400,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1006,"transactions":9,"vwap":1331},"2026-02-12",40.19,39.24,39.465,-0.681,-1.7,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":801,"transactions":9,"vwap":1339},"2026-02-11",40.36,40.54,39.611,40.146,-0.463,-1.14,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1276,"transactions":9,"vwap":1347},"2026-02-10",40.55,40.845,40.47,40.609,0.089,0.22,{"date":1351,"open":1352,"high":1337,"low":1353,"close":1354,"change":1355,"percent_change":70,"volume":868,"transactions":9,"vwap":1354},"2026-02-09",40.42,40.416,40.52,0.155,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1069,"transactions":9,"vwap":1361},"2026-02-06",40.24,40.48,40.15,40.365,1.059,2.69,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1130,"volume":1371,"transactions":9,"vwap":1369},"2026-02-05",39.69,40.046001,39.21,39.306,-0.599,10900,{"date":1373,"open":1374,"high":1375,"low":1256,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-04",40.251,40.342,39.905,-0.538,-1.33,14800,{"date":1381,"open":1352,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":763,"volume":882,"transactions":9,"vwap":1384},"2026-02-03",40.72,39.84,40.443,0.233,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":657,"transactions":9,"vwap":1390},"2026-02-02",39.72,40.31,40.21,0.234,0.59,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":1399,"volume":854,"transactions":9,"vwap":1397},"2026-01-30",40.18,40.46,39.976,-0.49,-1.21,{"date":1401,"open":1402,"high":1354,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":808,"transactions":9,"vwap":1404},"2026-01-29",40.485,39.96,40.466,0.016,0.04,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":683,"volume":1414,"transactions":9,"vwap":1412},"2026-01-28",40.685,40.73,40.4,40.45,-0.429,4900,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-27",40.65,40.89,40.879,0.148,0.36,7500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":615,"volume":1430,"transactions":9,"vwap":1428},"2026-01-26",40.83,41.021999,40.61,40.731,-0.044,9800,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":102,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-23",41.3,40.69,40.775,-1.83,6900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":528,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-22",41.55,41.69,41.5,41.535,1.19,6300,{"date":1447,"open":1427,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":642,"transactions":9,"vwap":1450},"2026-01-21",41.060001,40.5,41.044998,0.398,0.98,{"date":1454,"open":1337,"high":1455,"low":1449,"close":1456,"change":682,"percent_change":1457,"volume":1212,"transactions":9,"vwap":1456},"2026-01-20",40.79,40.647,-1.01,{"date":1459,"open":1306,"high":1460,"low":1461,"close":1448,"change":1355,"percent_change":70,"volume":1192,"transactions":9,"vwap":1448},"2026-01-16",41.18,40.905,{"date":1463,"open":1464,"high":1306,"low":1464,"close":1461,"change":1465,"percent_change":1282,"volume":1466,"transactions":9,"vwap":1461},"2026-01-15",40.705,0.434,2700,{"date":1468,"open":1469,"high":1470,"low":688,"close":1471,"change":1472,"percent_change":426,"volume":1473,"transactions":9,"vwap":1471},"2026-01-14",40.14,40.57,40.471,-0.04,11500,{"date":1475,"open":1476,"high":1476,"low":1336,"close":1477,"change":1478,"percent_change":698,"volume":1026,"transactions":9,"vwap":1477},"2026-01-13",40.7,40.511,0.048,{"date":1480,"open":1360,"high":1481,"low":1360,"close":1481,"change":1482,"percent_change":377,"volume":1019,"transactions":9,"vwap":1481},"2026-01-12",40.463,-0.005,{"date":1484,"open":1449,"high":1485,"low":1295,"close":1486,"change":1487,"percent_change":1452,"volume":1039,"transactions":9,"vwap":1486},"2026-01-09",40.664,40.468,0.391,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-08",39.865,40.077,0.222,0.56,3100,{"date":1496,"open":1264,"high":1264,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":745,"transactions":9,"vwap":1498},"2026-01-07",39.61,39.855,-0.25,-0.62,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":808,"transactions":9,"vwap":1505},"2026-01-06",39.79,40.17,40.105,0.084,0.21,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":756,"percent_change":861,"volume":1019,"transactions":9,"vwap":1512},"2026-01-05",39.54,40.09,40.021,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1309,"transactions":9,"vwap":1518},"2026-01-02",39.43,39.56,39.156,39.555,0.331,0.84,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-31",39.52,39.22,39.224,-0.485,-1.22,3400,{"date":1530,"open":1294,"high":1294,"low":1531,"close":1532,"change":1533,"percent_change":1240,"volume":1534,"transactions":9,"vwap":1532},"2025-12-30",39.7,39.709,-0.192,9600,{"date":1536,"open":1270,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-12-29",40,39.77,39.901,-0.227,-0.57,8000,{"date":1544,"open":1545,"high":1390,"low":1273,"close":1546,"change":1547,"percent_change":299,"volume":801,"transactions":9,"vwap":1546},"2025-12-26",40.095001,40.128,-0.175,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-24",40.060001,40.306,40.303,-0.237,-0.58,2300,{"date":1557,"open":1558,"high":1559,"low":1352,"close":1337,"change":1560,"percent_change":165,"volume":1069,"transactions":9,"vwap":1337},"2025-12-23",40.44,40.67,-0.208,{"date":1562,"open":1427,"high":1563,"low":1427,"close":1564,"change":1565,"percent_change":1191,"volume":1069,"transactions":9,"vwap":1564},"2025-12-22",40.8,40.748,0.541,{"date":1567,"open":1568,"high":1389,"low":1568,"close":1569,"change":668,"percent_change":940,"volume":787,"transactions":9,"vwap":1569},"2025-12-19",39.88,40.207,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":454,"volume":903,"transactions":9,"vwap":1574},"2025-12-18",39.87,40.075001,39.887,0.425,{"date":1577,"open":1403,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":868,"transactions":9,"vwap":1579},"2025-12-17",40.25,39.462,-0.899,-2.23,{"date":1583,"open":1411,"high":1584,"low":1585,"close":1586,"change":953,"percent_change":973,"volume":700,"transactions":9,"vwap":1586},"2025-12-16",40.512,40.068001,40.361,{"date":1588,"open":1352,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-15",40.92,40.41,40.538,-0.122,-0.3,23200,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1399,"volume":926,"transactions":9,"vwap":1599},"2025-12-12",41.31,40.62,40.66,-0.499,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1053,"percent_change":528,"volume":1414,"transactions":9,"vwap":1606},"2025-12-11",40.95,41.2,40.804,41.159,{"date":1608,"open":1313,"high":1609,"low":1610,"close":1609,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1609},"2025-12-10",40.96,40.33,0.248,0.61,5900,{"date":1615,"open":1616,"high":1617,"low":1337,"close":1618,"change":1619,"percent_change":1507,"volume":1131,"transactions":9,"vwap":1618},"2025-12-09",40.584,40.85,40.712,0.087,{"date":1621,"open":1599,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1430,"transactions":9,"vwap":1624},"2025-12-08",40.77,40.432,40.625,0.118,0.29,{"date":1628,"open":1476,"high":1629,"low":1449,"close":1630,"change":1631,"percent_change":1632,"volume":1422,"transactions":9,"vwap":1630},"2025-12-05",40.76,40.507,-0.088,-0.22,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-04",40.425,40.71,40.3,40.595,0.035,0.09,8400,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-03",40.16,40.56,0.007,0.02,15800,{"date":1650,"open":1410,"high":1651,"low":1449,"close":1652,"change":1653,"percent_change":1654,"volume":889,"transactions":9,"vwap":1652},"2025-12-02",40.84,40.553,0.077,0.19,{"date":1656,"open":1657,"high":1651,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":868,"transactions":9,"vwap":1659},"2025-12-01",40.53,40.392,40.476,-0.437,-1.07,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":387,"volume":1668,"transactions":9,"vwap":1666},"2025-11-28",42,40.629,40.913,-0.497,20500,{"date":1670,"open":1589,"high":1671,"low":1589,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-26",41.41,0.456,1.11,11800,{"date":1676,"open":1410,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-25",41.029999,40.675,40.954,0.558,1.38,25500,{"date":1684,"open":1685,"high":1449,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1317,"transactions":9,"vwap":1686},"2025-11-24",40.13,40.396,0.491,1.23,{"date":1690,"open":1691,"high":1692,"low":1256,"close":1376,"change":1693,"percent_change":1694,"volume":727,"transactions":9,"vwap":1376},"2025-11-21",39.51,39.98,0.661,1.68,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-11-20",40.795,40.91,39.244,-0.684,-1.71,10700,{"date":1704,"open":1705,"high":1329,"low":1503,"close":1706,"change":1707,"percent_change":1708,"volume":941,"transactions":9,"vwap":1706},"2025-11-19",39.97,39.928,-0.391,-0.97,{"date":1710,"open":1711,"high":1712,"low":1300,"close":1712,"change":1507,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-11-18",39.8,40.319,0.52,10600,{"date":1716,"open":1717,"high":1698,"low":1264,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-17",40.78,40.109,-0.795,-1.94,11200,{"date":1723,"open":1354,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":832,"volume":1006,"transactions":9,"vwap":1726},"2025-11-14",41.02,40.32,40.904,-0.097,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1019,"transactions":9,"vwap":1731},"2025-11-13",42.0099983,41.00099945,-1.183,-2.8,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":387,"volume":1147,"transactions":9,"vwap":1739},"2025-11-12",42.421,42.55,42.07,42.184,-0.511,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":1654,"volume":967,"transactions":9,"vwap":1744},"2025-11-11",42.528,42.695,42.44,0.082,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-10",42.656,42.858,42.18,42.613,0.559,1.33,15000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":868,"transactions":9,"vwap":1761},"2025-11-07",41.73,42.17,41.49,42.054001,0.001,0,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":656,"volume":1212,"transactions":9,"vwap":1768},"2025-11-06",42.58,41.96,42.053001,-0.716,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1405,"percent_change":1406,"volume":1775,"transactions":9,"vwap":1774},"2025-11-05",42.508,42.9,42.769,18400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1234,"percent_change":1011,"volume":941,"transactions":9,"vwap":1781},"2025-11-04",42.78,43.040001,42.52,42.753,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":249,"volume":1788,"transactions":9,"vwap":1786},"2025-11-03",43.48,43.0050011,43.413,-0.133,9700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":668,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-31",43.16,43.546,43.155,0.74,4400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":1019,"transactions":9,"vwap":1800},"2025-10-30",43.54,43.68,43.226,-0.159,-0.37,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1235,"volume":1810,"transactions":9,"vwap":1808},"2025-10-29",43.62,43.996,43.13,43.385,-0.746,12300,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":587,"volume":1106,"transactions":9,"vwap":1816},"2025-10-28",44.28,44.368,43.988,44.131,-0.15,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1032,"volume":967,"transactions":9,"vwap":1823},"2025-10-27",44.44,44.62,44.12,44.281,0.165,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1829,"change":1830,"percent_change":1831,"volume":1795,"transactions":9,"vwap":1829},"2025-10-24",44.073002,44.319,44.116,0.647,1.49,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-23",43.384,43.52,43.12,43.469,0.436,1.01,5400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-22",43.415,43.505,42.573,43.033001,-1.06,-2.4,13300,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1856,"volume":1069,"transactions":9,"vwap":1854},"2025-10-21",43.85,44.31,44.092999,-0.155,-0.35,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":862,"transactions":9,"vwap":1862},"2025-10-20",44.09,44.35,44.0019989,44.248,0.913,2.11,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":832,"volume":889,"transactions":9,"vwap":1869},"2025-10-17",43.466,43.049999,43.335,-0.106,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":134,"volume":801,"transactions":9,"vwap":1875},"2025-10-16",44.68,43.44,43.441,-0.922,{"date":1878,"open":1879,"high":1880,"low":1822,"close":1881,"change":1882,"percent_change":1883,"volume":1437,"transactions":9,"vwap":1881},"2025-10-15",44.27,44.675,44.363,0.213,0.48,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":846,"volume":1891,"transactions":9,"vwap":1889},"2025-10-14",43.63,44.26,43.595,44.15,-0.171,23300,{"date":1893,"open":1894,"high":1820,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1437,"transactions":9,"vwap":1896},"2025-10-13",44.17,43.95,44.321,1.029,2.38,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1733,"volume":1905,"transactions":9,"vwap":1903},"2025-10-10",44.6,44.9,43.292,-1.246,10300,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1147,"transactions":9,"vwap":1910},"2025-10-09",44.85,44.4,44.538,-0.632,-1.4,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1445,"transactions":9,"vwap":1918},"2025-10-08",44.84,45.19,44.83,45.17,0.445,0.99,{"date":1922,"open":26,"high":26,"low":1923,"close":1924,"change":641,"percent_change":1925,"volume":1092,"transactions":9,"vwap":1924},"2025-10-07",44.61,44.725,-1.04,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1090,"percent_change":1054,"volume":1006,"transactions":9,"vwap":1930},"2025-10-06",45.42,45.049999,45.195,{"date":1932,"open":1902,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1452,"volume":1937,"transactions":9,"vwap":1935},"2025-10-03",45.14,44.79,44.951,0.438,12200,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-02",44.397,44.513,0.028,0.06,1900,{"date":1946,"open":1947,"high":1901,"low":1948,"close":1949,"change":1950,"percent_change":806,"volume":1445,"transactions":9,"vwap":1949},"2025-10-01",44.45,44.296,44.485,0.119,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1956,"percent_change":1146,"volume":1317,"transactions":9,"vwap":1954},"2025-09-30",44.16,44.366,44.048,0.154,{"date":1958,"open":1959,"high":1959,"low":1859,"close":1960,"change":1942,"percent_change":1943,"volume":1147,"transactions":9,"vwap":1960},"2025-09-29",44.3,44.212,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":436,"volume":1069,"transactions":9,"vwap":1964},"2025-09-26",44.055,44.184,43.973,0.341,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-09-25",43.84,43.958,43.564,43.843,-0.727,-1.63,8600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-24",44.8,45.040001,44.56,44.57,-0.396,-0.88,15200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":896,"transactions":9,"vwap":1990},"2025-09-23",44.94,45.32,44.754,44.966,0.023,0.05,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":1998,"percent_change":1999,"volume":1317,"transactions":9,"vwap":1996},"2025-09-22",44.91,44.943,44.63,0.149,0.33,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1099,"volume":1641,"transactions":9,"vwap":2005},"2025-09-19",45.09,45.13,44.728,44.794,-0.421,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":2013,"volume":926,"transactions":9,"vwap":2011},"2025-09-18",44.7,45.219,45.215,0.507,1.13,{"date":2015,"open":2016,"high":2017,"low":1889,"close":2018,"change":2019,"percent_change":2020,"volume":1026,"transactions":9,"vwap":2018},"2025-09-17",44.495,45.007,44.708,0.387,0.87,{"date":2022,"open":1813,"high":2023,"low":2024,"close":1896,"change":2025,"percent_change":887,"volume":1140,"transactions":9,"vwap":1896},"2025-09-16",44.58,44.192,-0.104,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":417,"volume":914,"transactions":9,"vwap":2030},"2025-09-15",44.81,44.32,44.425,0.067,{"date":2033,"open":1981,"high":1981,"low":1887,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-09-12",44.358,-0.365,-0.82,13800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1647,"volume":862,"transactions":9,"vwap":2043},"2025-09-11",44.663,44.766,44.5,44.723,0.009,{"date":2046,"open":2047,"high":2048,"low":1901,"close":2049,"change":2050,"percent_change":1000,"volume":2051,"transactions":9,"vwap":2049},"2025-09-10",44.82,44.949,44.714,-0.038,20900,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-09-09",44.96,44.51,44.752,-0.183,-0.41,19800,{"date":2061,"open":2009,"high":2062,"low":2063,"close":2062,"change":1090,"percent_change":2064,"volume":1648,"transactions":9,"vwap":2062},"2025-09-08",44.935,44.585,0.55,{"date":2066,"open":2067,"high":1902,"low":2068,"close":2069,"change":2070,"percent_change":1421,"volume":2071,"transactions":9,"vwap":2069},"2025-09-05",44.69,44.07,44.691,0.161,13500,{"date":2073,"open":1879,"high":2074,"low":1822,"close":2074,"change":2075,"percent_change":838,"volume":1039,"transactions":9,"vwap":2074},"2025-09-04",44.53,0.125,{"date":2077,"open":2078,"high":2067,"low":1909,"close":2079,"change":1429,"percent_change":426,"volume":1937,"transactions":9,"vwap":2079},"2025-09-03",44.54,44.405,{"date":2081,"open":2028,"high":2028,"low":2082,"close":2083,"change":2084,"percent_change":1983,"volume":2085,"transactions":9,"vwap":2083},"2025-09-02",44.080002,44.449,-0.394,13600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":641,"volume":1641,"transactions":9,"vwap":2091},"2025-08-29",45.084999,45.275,44.72,44.843,-0.212,{"date":2094,"open":2095,"high":1933,"low":1902,"close":2096,"change":2097,"percent_change":81,"volume":947,"transactions":9,"vwap":2096},"2025-08-28",45.07,45.055,-0.303,{"date":2099,"open":2003,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1883,"volume":1291,"transactions":9,"vwap":2102},"2025-08-27",45.46,45.060001,45.358,0.218,{"date":2105,"open":2106,"high":1933,"low":2106,"close":1933,"change":2107,"percent_change":807,"volume":941,"transactions":9,"vwap":1933},"2025-08-26",44.89,0.324,{"date":2109,"open":2003,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":888,"volume":1276,"transactions":9,"vwap":2111},"2025-08-25",45.143,44.816,-0.274,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2002,"change":902,"percent_change":2117,"volume":642,"transactions":9,"vwap":2002},"2025-08-22",44.34,45.28,2.04,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-21",44.099998,44.33,44.19,-0.345,-0.77,2500,{"date":2127,"open":2074,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":91,"volume":2132,"transactions":9,"vwap":2130},"2025-08-20",44.597,44.18,44.535,-0.064,10400,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":464,"volume":1840,"transactions":9,"vwap":2137},"2025-08-19",45.02,45.16,44.599,-0.321,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":994,"volume":1039,"transactions":9,"vwap":2144},"2025-08-18",44.75,44.98,44.688,44.92,0.204,{"date":2147,"open":1995,"high":2054,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":745,"transactions":9,"vwap":2149},"2025-08-15",44.38,44.716,-0.161,-0.36,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-14",44.895,44.95,44.361,44.877,-0.881,-1.93,4100,{"date":2162,"open":2100,"high":2163,"low":2100,"close":2163,"change":2164,"percent_change":925,"volume":2160,"transactions":9,"vwap":2163},"2025-08-13",45.758,0.498,{"date":2166,"open":1978,"high":2116,"low":1978,"close":2167,"change":2168,"percent_change":491,"volume":1069,"transactions":9,"vwap":2167},"2025-08-12",45.26,0.628,{"date":2170,"open":2171,"high":1917,"low":2172,"close":2173,"change":1991,"percent_change":1992,"volume":1714,"transactions":9,"vwap":2173},"2025-08-11",44.77,44.52,44.632,{"date":2175,"open":2078,"high":2176,"low":2177,"close":2178,"change":1355,"percent_change":1146,"volume":839,"transactions":9,"vwap":2178},"2025-08-08",44.732,44.47,44.609,{"date":2180,"open":2095,"high":2095,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":1084,"transactions":9,"vwap":2182},"2025-08-07",44.162,44.454,-0.322,-0.72,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1647,"volume":795,"transactions":9,"vwap":2189},"2025-08-06",44.93,44.461,44.776,0.011,{"date":2192,"open":2009,"high":2193,"low":1820,"close":2193,"change":2194,"percent_change":155,"volume":2195,"transactions":9,"vwap":2193},"2025-08-05",44.765,0.314,8500,{"date":2197,"open":1895,"high":1980,"low":1895,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-04",44.451,0.627,1.43,2900,{"date":2203,"open":1894,"high":1894,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-08-01",43.29,43.824,-0.957,-2.14,10000,{"date":2210,"open":2211,"high":2136,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":1160,"transactions":9,"vwap":2213},"2025-07-31",44.993,44.71,44.781,-0.619,-1.36,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":165,"volume":2195,"transactions":9,"vwap":2221},"2025-07-30",45.765,45.965,45.25,45.4,-0.234,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2208,"transactions":9,"vwap":2228},"2025-07-29",45.94,46.066002,45.49,45.634,-0.207,-0.45,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1943,"volume":1084,"transactions":9,"vwap":2236},"2025-07-28",45.865,45.95,45.73,45.841,0.029,{"date":2239,"open":2240,"high":2225,"low":2241,"close":2242,"change":1746,"percent_change":959,"volume":1422,"transactions":9,"vwap":2242},"2025-07-25",45.512,45.34,45.812,{"date":2244,"open":2245,"high":2245,"low":2235,"close":2235,"change":2246,"percent_change":2247,"volume":1192,"transactions":9,"vwap":2235},"2025-07-24",46.02,-0.842,-1.81,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":1688,"volume":649,"transactions":9,"vwap":2252},"2025-07-23",46.2,46.66,46.572,0.564,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":947,"transactions":9,"vwap":2259},"2025-07-22",45.85,46.117,45.756,46.0079994,0.306,0.67,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":289,"volume":684,"transactions":9,"vwap":2266},"2025-07-21",46.21,46.23,45.702,-0.184,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":1788,"transactions":9,"vwap":2273},"2025-07-18",46.080002,46.16,45.783,45.886,-0.244,-0.53,{"date":2277,"open":2278,"high":2279,"low":2256,"close":2278,"change":2280,"percent_change":426,"volume":1276,"transactions":9,"vwap":2278},"2025-07-17",46.13,46.15,-0.048,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1282,"volume":2288,"transactions":9,"vwap":2286},"2025-07-16",45.751,46.195,45.48,46.178,0.488,15300,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":81,"percent_change":2293,"volume":1840,"transactions":9,"vwap":2292},"2025-07-15",46.74,45.69,-1.45,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":786,"percent_change":2300,"volume":854,"transactions":9,"vwap":2299},"2025-07-14",46.18,46.553,46.111,46.36,0.24,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2304,"change":641,"percent_change":1457,"volume":1192,"transactions":9,"vwap":2304},"2025-07-11",46.75,46.25,{"date":2306,"open":2291,"high":2307,"low":2308,"close":2309,"change":832,"percent_change":165,"volume":808,"transactions":9,"vwap":2309},"2025-07-10",46.93,46.59,46.72,{"date":2311,"open":2312,"high":36,"low":2313,"close":36,"change":2314,"percent_change":2200,"volume":926,"transactions":9,"vwap":36},"2025-07-09",46.725,46.49,0.66,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":418,"percent_change":2020,"volume":2320,"transactions":9,"vwap":2319},"2025-07-08",45.96,46.47,46.3,2400,{"date":2322,"open":2271,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":1200,"transactions":9,"vwap":2325},"2025-07-07",46.41,45.807,45.9,-0.87,-1.86,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":1032,"percent_change":940,"volume":2332,"transactions":9,"vwap":2331},"2025-07-03",46.48,46.77,1500,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":1452,"volume":1944,"transactions":9,"vwap":2337},"2025-07-02",46.075001,46.57,46.4,0.45,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2234,"change":615,"percent_change":832,"volume":2201,"transactions":9,"vwap":2234},"2025-07-01",46.060001,46.182,45.8,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2341,"change":806,"percent_change":1392,"volume":1160,"transactions":9,"vwap":2341},"2025-06-30",45.98,46.26,45.91,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":1647,"volume":779,"transactions":9,"vwap":2354},"2025-06-27",46.11,46.327,45.744,45.79,0.01,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":838,"volume":2363,"transactions":9,"vwap":2361},"2025-06-26",45.767,46,45.635,45.78,0.13,4600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2368,"change":2230,"percent_change":2369,"volume":801,"transactions":9,"vwap":2368},"2025-06-25",46.040001,46.07,45.65,-0.98,{"date":2371,"open":2372,"high":2250,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2208,"transactions":9,"vwap":2374},"2025-06-24",45.93,45.725,46.099998,0.79,1.74,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":959,"volume":772,"transactions":9,"vwap":2382},"2025-06-23",45.080002,45.35,44.882,45.31,0.08,{"date":2385,"open":2386,"high":2387,"low":1908,"close":2388,"change":1000,"percent_change":548,"volume":2389,"transactions":9,"vwap":2388},"2025-06-20",45.44,45.47,45.23,2100,{"date":2391,"open":2392,"high":2386,"low":2382,"close":2382,"change":1943,"percent_change":2362,"volume":2160,"transactions":9,"vwap":2382},"2025-06-18",45.37,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2220,"change":750,"percent_change":1802,"volume":839,"transactions":9,"vwap":2220},"2025-06-17",45.21,45.54,{"date":2398,"open":2346,"high":2346,"low":2399,"close":1928,"change":2338,"percent_change":33,"volume":751,"transactions":9,"vwap":1928},"2025-06-16",43.060001,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":464,"percent_change":933,"volume":2405,"transactions":9,"vwap":2404},"2025-06-13",45.106,44.76,44.97,2200,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":1527,"volume":2412,"transactions":9,"vwap":2410},"2025-06-12",45.55,45.801,45.68,-0.563,1600,{"date":2414,"open":2415,"high":2303,"low":2416,"close":2417,"change":2418,"percent_change":124,"volume":1200,"transactions":9,"vwap":2417},"2025-06-11",46.39,46.049999,46.243,-0.131,{"date":2420,"open":2250,"high":2421,"low":2250,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-06-10",46.58,46.374,0.277,0.6,2000,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2430,"change":2431,"percent_change":33,"volume":2160,"transactions":9,"vwap":2430},"2025-06-09",45.86,46.35,46.097,0.457,{"date":2433,"open":2434,"high":2435,"low":1988,"close":2436,"change":2314,"percent_change":1045,"volume":801,"transactions":9,"vwap":2436},"2025-06-06",45.465,45.75,45.64,{"date":2438,"open":2142,"high":2142,"low":1997,"close":2142,"change":91,"percent_change":249,"volume":2412,"transactions":9,"vwap":2142},"2025-06-05",{"date":2440,"open":2135,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":838,"volume":1160,"transactions":9,"vwap":2443},"2025-06-04",45.22,44.86,45.12,0.127,{"date":2446,"open":2447,"high":2211,"low":2023,"close":2211,"change":2448,"percent_change":1282,"volume":967,"transactions":9,"vwap":2211},"2025-06-03",44.65,0.478,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":2454,"percent_change":1794,"volume":1069,"transactions":9,"vwap":2453},"2025-06-02",44.187,44.604,44.515,0.325,{"date":2456,"open":2457,"high":1947,"low":2457,"close":2122,"change":1632,"percent_change":2458,"volume":764,"transactions":9,"vwap":2122},"2025-05-30",44.029999,-0.5,{"date":2460,"open":2115,"high":2461,"low":2115,"close":2461,"change":954,"percent_change":2462,"volume":34,"transactions":9,"vwap":2461},"2025-05-29",44.41,-1.03,{"date":2464,"open":2465,"high":2379,"low":2009,"close":2466,"change":2467,"percent_change":1593,"volume":1039,"transactions":9,"vwap":2466},"2025-05-28",45.046001,44.87,-0.134,{"date":2469,"open":1979,"high":1979,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":779,"transactions":9,"vwap":2471},"2025-05-27",44.49,45.0040016,0.784,1.77,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2477,"change":2479,"percent_change":2151,"volume":751,"transactions":9,"vwap":2477},"2025-05-23",43.746,44.22,43.55,-0.16,{"date":2481,"open":2482,"high":2148,"low":2482,"close":2148,"change":832,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2148},"2025-05-22",43.59,-0.54,8100,{"date":2486,"open":2221,"high":2221,"low":1820,"close":1821,"change":1661,"percent_change":2487,"volume":1069,"transactions":9,"vwap":1821},"2025-05-21",-2.34,{"date":2489,"open":2490,"high":2292,"low":1928,"close":2292,"change":1406,"percent_change":1640,"volume":764,"transactions":9,"vwap":2292},"2025-05-20",45.527,{"date":2492,"open":1916,"high":2235,"low":1916,"close":2368,"change":1593,"percent_change":908,"volume":684,"transactions":9,"vwap":2368},"2025-05-19",{"date":2494,"open":2285,"high":2346,"low":2285,"close":2234,"change":2495,"percent_change":2496,"volume":1937,"transactions":9,"vwap":2234},"2025-05-16",0.57,1.26,{"date":2498,"open":2499,"high":2285,"low":2101,"close":26,"change":2500,"percent_change":973,"volume":2125,"transactions":9,"vwap":26},"2025-05-15",45.103,-0.201,{"date":2502,"open":2225,"high":2225,"low":2503,"close":2504,"change":1038,"percent_change":881,"volume":2085,"transactions":9,"vwap":2504},"2025-05-14",45.41,45.581,{"date":2506,"open":2416,"high":2341,"low":2507,"close":2508,"change":2509,"percent_change":1493,"volume":795,"transactions":9,"vwap":2508},"2025-05-13",45.62,45.988,0.258,{"date":2511,"open":2428,"high":2359,"low":2220,"close":2235,"change":2512,"percent_change":2513,"volume":1905,"transactions":9,"vwap":2235},"2025-05-12",1.652,3.75,{"date":2515,"open":1887,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":1626,"volume":1788,"transactions":9,"vwap":2518},"2025-05-09",44.303,43.76,44.077999,0.128,{"date":2521,"open":2522,"high":2082,"low":2523,"close":1895,"change":2338,"percent_change":2524,"volume":847,"transactions":9,"vwap":1895},"2025-05-08",43.8,43.39,1.03,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":1032,"volume":1975,"transactions":9,"vwap":2529},"2025-05-07",43.35,43.761,43.5,0.16,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":587,"percent_change":2537,"volume":1039,"transactions":9,"vwap":2536},"2025-05-06",43.3,43.47,43.26,43.34,-0.78,{"date":2539,"open":1969,"high":2540,"low":2541,"close":1799,"change":1173,"percent_change":299,"volume":808,"transactions":9,"vwap":1799},"2025-05-05",43.903,43.49,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":664,"transactions":9,"vwap":2547},"2025-05-02",43.667,43.92,43.45,43.87,0.785,1.82,{"date":2551,"open":2552,"high":2204,"low":2552,"close":2553,"change":2554,"percent_change":299,"volume":1147,"transactions":9,"vwap":2553},"2025-05-01",43,43.084999,-0.185,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2558,"change":2560,"percent_change":1817,"volume":2561,"transactions":9,"vwap":2558},"2025-04-30",42.89,43.27,42.364,-0.065,17500,{"date":2563,"open":2564,"high":2565,"low":2566,"close":1869,"change":2567,"percent_change":2261,"volume":1160,"transactions":9,"vwap":1869},"2025-04-29",43.029999,43.4,42.75,0.288,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":669,"volume":1437,"transactions":9,"vwap":2573},"2025-04-28",42.98,43.099998,42.62,43.047001,0.353,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":999,"volume":889,"transactions":9,"vwap":2580},"2025-04-25",42.47,42.71,42.29,42.694,-0.011,{"date":40,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2363,"transactions":9,"vwap":2586},42.243,42.76,42.19,42.705,0.462,1.09,{"status":2590,"indices":2591,"watchlist":2627,"sectors":2645,"benchmarks":2692},"success",[2592,2597,2603,2608,2614,2621],{"symbol":2593,"name":2594,"price":2595,"change":2142,"pct_change":763,"is_up":11,"sparkline":2596,"date":5},"SPX","S&P 500",7818.93,"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":2598,"name":2599,"price":2600,"change":2601,"pct_change":1883,"is_up":11,"sparkline":2602,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":2604,"name":2605,"price":2606,"change":93,"pct_change":528,"is_up":11,"sparkline":2607,"date":5},"DJI","DOW JONES",51521,"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":2609,"name":2610,"price":2611,"change":2612,"pct_change":2338,"is_up":11,"sparkline":2613,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"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":2615,"name":2616,"price":2617,"change":2618,"pct_change":2184,"is_up":2619,"sparkline":2620,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,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":2622,"name":2623,"price":2624,"change":165,"pct_change":2625,"is_up":2619,"sparkline":2626,"date":5},"VIX","CBOE VIX",15.01,-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",[2628,2634,2639],{"symbol":2629,"name":2630,"price":2631,"change":2632,"pct_change":271,"is_up":11,"sparkline":2633,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":2635,"name":2636,"price":2637,"change":1794,"pct_change":1349,"is_up":11,"sparkline":2638,"date":5},"AAPL","Apple Inc",333.63,"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":2640,"name":2641,"price":2642,"change":2643,"pct_change":407,"is_up":11,"sparkline":2644,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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",[2646,2650,2654,2658,2662,2666,2670,2674,2678,2683,2688],{"name":2647,"etf":2648,"change":113,"price":2649,"is_up":11},"Technology","XLK",202,{"name":2651,"etf":2652,"change":2300,"price":2653,"is_up":11},"Financials","XLF",54.01,{"name":2655,"etf":2656,"change":750,"price":2657,"is_up":2619},"Healthcare","XLV",167.09,{"name":2659,"etf":2660,"change":794,"price":2661,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":2663,"etf":2664,"change":902,"price":2665,"is_up":11},"Consumer Staples","XLP",81.77,{"name":2667,"etf":2668,"change":732,"price":2669,"is_up":11},"Energy","XLE",63.75,{"name":2671,"etf":2672,"change":2020,"price":2673,"is_up":11},"Industrials","XLI",171.58,{"name":2675,"etf":2676,"change":994,"price":2677,"is_up":11},"Materials","XLB",49.73,{"name":2679,"etf":2680,"change":2681,"price":2682,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":2684,"etf":2685,"change":2686,"price":2687,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":2689,"etf":2690,"change":1406,"price":2691,"is_up":11},"Comm Services","XLC",111.65,[2693,2697,2701,2705],{"ticker":2694,"name":2695,"price":2696,"change":2064,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2698,"name":2699,"price":2700,"change":994,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2702,"name":2703,"price":2704,"change":1883,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2706,"name":2707,"price":2708,"change":464,"is_up":2619},"IWM","iShares Russell 2000",281.37]