[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOXY":3,"stock-historical-SOXY":29,"homepage-market-summary":2826},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOXY","2026-10-07",{"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 Target 12 Semiconductor Option Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},12.3356,11.9904,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},97.2016,98.21,96.625,99.8966,-2.695,-2.7,14545.198301,115.36,54.28,14336.440369318725,70.3,462,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":24,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},41.49,10659,3890546.532699,127.62,"2025-04-25",[40,43,52,63,74,85,94,105,114,125,136,146,155,166,175,186,197,208,218,228,238,248,259,268,279,290,301,312,322,332,342,353,363,373,382,392,403,413,424,434,443,453,462,473,482,492,502,513,523,534,545,556,567,578,589,597,607,617,628,638,647,655,665,674,683,691,699,707,715,724,733,742,751,760,768,777,785,793,801,809,817,826,834,843,851,860,867,876,885,894,902,911,917,924,931,938,947,956,963,972,979,985,994,1002,1010,1017,1026,1034,1042,1051,1058,1065,1072,1081,1088,1097,1106,1113,1122,1130,1137,1146,1154,1162,1169,1178,1187,1195,1202,1211,1219,1227,1235,1243,1252,1259,1266,1274,1280,1288,1297,1303,1312,1321,1329,1335,1340,1347,1351,1359,1367,1375,1384,1392,1400,1406,1412,1419,1428,1435,1443,1450,1459,1465,1472,1479,1486,1492,1498,1506,1513,1519,1527,1534,1542,1551,1559,1565,1573,1581,1588,1594,1601,1608,1614,1623,1630,1637,1643,1651,1659,1668,1675,1681,1690,1698,1706,1714,1721,1728,1736,1745,1752,1758,1765,1773,1782,1789,1793,1801,1809,1815,1821,1828,1835,1844,1851,1857,1865,1872,1879,1888,1894,1902,1908,1914,1922,1929,1938,1945,1952,1959,1966,1973,1980,1988,1994,2000,2007,2014,2021,2027,2031,2040,2047,2056,2063,2070,2077,2083,2090,2095,2102,2107,2114,2119,2126,2131,2138,2146,2153,2160,2168,2173,2180,2187,2195,2201,2209,2215,2219,2226,2232,2238,2246,2253,2260,2267,2275,2280,2286,2293,2300,2305,2310,2316,2323,2330,2337,2341,2347,2355,2362,2367,2373,2381,2389,2395,2402,2408,2415,2422,2429,2434,2440,2445,2453,2460,2468,2474,2481,2487,2495,2501,2507,2513,2519,2525,2530,2537,2543,2548,2554,2561,2568,2573,2578,2587,2593,2600,2607,2612,2617,2623,2630,2637,2642,2649,2655,2662,2668,2675,2681,2687,2694,2701,2708,2715,2721,2725,2731,2739,2746,2751,2759,2763,2770,2775,2781,2788,2795,2801,2807,2812,2820],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":41,"vwap":42},579,97.2295,{"date":44,"open":45,"high":45,"low":46,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-06",101.17,99.8,-0.3134,-0.31,24496.674849,641,100.4378,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-10-05",99.15,100.23,98.8,100.21,0.1685,0.17,30366.412388,780,99.7806,{"date":64,"open":65,"high":66,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-10-02",99.84,101.1488,99.81,100.0415,2.2056,2.25,19978.845053,585,100.4219,{"date":75,"open":76,"high":77,"low":78,"close":79,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-10-01",97,98.28,96.73,97.8359,1.063,1.1,11617.103869,563,97.632,{"date":86,"open":87,"high":87,"low":88,"close":89,"change":90,"percent_change":59,"volume":91,"transactions":92,"vwap":93},"2026-09-30",97.46,96.0552,96.7729,0.1609,8489.287928,403,96.5792,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-29",97.09,97.095,96.19,96.612,1.2001,1.26,15073.999058,420,96.7998,{"date":106,"open":76,"high":76,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-28",93.89,95.4119,-1.697,-1.75,9701.03211,665,95.2314,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-25",97.35,97.7959,96.75,97.1089,1.3378,1.4,9523.795526,441,97.2624,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-24",95.37,95.99,94.3636,95.7711,-0.7799,-0.81,8132.828848,1622,95.2231,{"date":137,"open":138,"high":139,"low":140,"close":139,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-23",96,96.551,95.2,-0.9108,-0.93,8581.417393,1071,96.0095,{"date":147,"open":148,"high":149,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-22",94.84,97.4618,2.0418,2.14,12762.272538,1236,96.2727,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-21",92.5,95.57,92.01,95.42,4.7922,5.29,22116.524507,1321,93.8068,{"date":167,"open":168,"high":169,"low":168,"close":169,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-09-18",88.98,90.6278,1.8784,2.12,16033.776383,464,89.6808,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-17",88.6751,88.88,88.245,88.7494,2.8445,3.31,5927.933307,370,88.6576,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-16",86.8,87.4,85.1176,85.9049,0.6148,0.72,7868.418462,343,86.5706,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-15",85.87,86.325,85.265,85.2901,0.2201,0.26,7480.745219,429,85.6396,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-14",86.09,86.32,85.07,-5.1899,-5.75,23399.698687,872,85.9522,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-11",90.03,90.8735,90.2599,1.3197,1.48,4892.110242,1074,90.4843,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-10",88.53,89.6381,88.9402,-1.8198,-2.01,9399.875869,2182,89.1443,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-09",90.22,91.57,90.76,-0.11,-0.12,7598.133263,2040,91.0677,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-08",90.94,91.555,90.49,90.87,1.5655,1.75,9776.803433,2367,91.0502,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-04",87.31,89.3045,3.0136,3.49,13989.439156,1173,88.6091,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-03",85.145,86.5548,83.9685,86.2909,0.3949,0.46,18104.412174,1532,85.4385,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-02",85.1,86.2,84.6952,85.896,-0.714,-0.82,10751.265571,1178,85.6957,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-01",87.17,87.1783,85.7101,86.61,-1.46,-1.66,13973.926869,1348,86.7145,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-31",87.92,88.675,87.5301,88.07,0.1549,0.18,12590.520325,468,88.0767,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-28",90.1786,87.9,87.9151,-2.7799,-3.07,13253.339524,589,89.2615,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-27",90.93,90.01,90.695,1.395,1.56,6531.6887,423,90.3556,{"date":333,"open":334,"high":335,"low":336,"close":335,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-26",89.02,89.3,88.3914,0.5129,0.58,16558.723975,471,88.8723,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-25",89.56,89.78,88.4426,88.7871,1.1871,1.36,15944.350699,414,88.8613,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-24",88.77,86.558,87.6,-1.8521,-2.07,15663.128853,737,87.5902,{"date":364,"open":365,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-21",90.86,88.93,89.4521,-1.0279,-1.14,11895.608712,666,89.5179,{"date":374,"open":375,"high":376,"low":377,"close":376,"change":378,"percent_change":275,"volume":379,"transactions":380,"vwap":381},"2026-08-20",90.4251,90.48,89.4596,0.41,7693.489386,545,89.7786,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-19",91.3064,88.5,90.07,-1.78,-1.94,9239.052056,710,89.9789,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-18",92.08,92.87,90.4,91.85,-4.3051,-4.48,13987.684145,803,91.3837,{"date":404,"open":138,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-17",97.1,95.645,96.1551,1.8897,2,11984.446246,534,96.4438,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-14",94.25,94.968,93.1701,94.2654,-0.2046,-0.22,8186.572625,500,94.0025,{"date":425,"open":426,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-13",94.71,96.24,94.47,0.0533,0.06,7705.174404,449,95.379,{"date":435,"open":436,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-12",95.89,94.4167,1.9867,2.15,11987.87102,470,95.0294,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-11",93.57,91.65,92.43,0.6043,0.66,12783.914776,444,92.14,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-10",94.74,91.8257,-1.7289,-1.85,8324.225866,580,93.1675,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-07",94.0914,94.38,92.4025,93.5546,1.4146,1.54,13780.870889,559,93.483,{"date":474,"open":475,"high":476,"low":475,"close":452,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-06",90.3058,93.77,1.09,1.2,10142.908546,582,92.5396,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-05",93.19,94.22,91.05,-4.16,-4.37,11733.488774,593,92.207,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-04",92.51,95.47,95.21,5.86,6.56,20596.058469,1257,94.0095,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-03",86.52,89.5026,85.04,89.35,0.74,0.84,17288.902523,740,87.7777,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-31",92.23,92.25,88.61,0.53,0.6,13808.976584,718,89.6374,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-30",85.81,88.82,85.56,88.08,7.23,8.94,22809.384344,621,87.8619,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",84.53,85.66,80.64,80.85,-4.3,-5.05,31590.714427,892,82.292,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-28",85.71,86.285,83.4,85.15,-4.35,-4.86,27981.543896,991,85.1284,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-27",92.21,92.33,87.22,89.5,-2.03,-2.22,22857.306663,1003,89.3684,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-24",92.58,93.7471,91,91.53,-4.92,-5.1,8638.942195,897,92.8346,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-23",94.58,96.77,94.571,96.45,-0.29,-0.3,15053.675868,996,95.4572,{"date":590,"open":465,"high":591,"low":465,"close":592,"change":593,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-22",97.825,96.74,-0.1,6425.447423,765,97.1424,{"date":598,"open":138,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-21",97.309,95,96.84,5.72,6.28,68779.569047,659,96.7709,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-20",92.68,93.885,91.12,0.08,0.09,17131.130525,1153,92.5578,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-17",88.95,93.54,87.8,91.04,-1.67,-1.8,20728.818567,1325,90.514,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-16",95.31,92.35,92.71,-4.51,-4.64,22781.902515,2439,93.548,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-15",101.78,95.25,97.22,-2.61,20444.856614,1478,97.188,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":328,"percent_change":652,"volume":653,"transactions":645,"vwap":654},"2026-07-14",101.95,98.7931,99.83,1.59,15465.717961,100.1276,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-13",100.57,97.385,98.27,-4.589,-4.46,18794.594554,2015,98.6604,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-07-10",101.5,103.51,100.88,102.859,-0.331,-0.32,7200,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-09",103.080002,104.715,102.31,103.19,4.6,4.67,18600,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-08",96.010002,99.22,98.59,0.467,0.48,105800,{"date":692,"open":693,"high":694,"low":685,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-07",98.95,99.35,98.123,-5.867,-5.64,33500,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-06",104.089996,106.26,103.99,2.21,2.17,17300,{"date":708,"open":709,"high":710,"low":711,"close":640,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":640},"2026-07-02",108.38,108.42,99.47,-6.1,-5.65,23300,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-01",109.76,110.59,107.79,107.88,-6.419,-5.62,22100,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-30",110.099998,114.52,110.050003,114.299,4.756,4.34,25300,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-29",106.17,109.75,103,109.543,4.273,4.06,13500,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-26",105.75,105.9,103.982,105.27,-4.59,-4.18,14700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-25",111.22,111.635,105.5,109.86,4.167,3.94,19800,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-24",107.029999,103.41,105.693,-0.439,-0.41,18700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-23",106.89,108.81,105.425,106.132,-8.255,-7.22,24200,{"date":778,"open":779,"high":24,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-22",115,113.144,114.387,1.987,1.77,27000,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-18",110,112.44,112.4,6.491,6.13,11800,{"date":794,"open":795,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-17",108.21,109.35,105.909,1.091,1.04,15900,{"date":802,"open":803,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-16",109.45,109.96,104.818,-4.929,-4.49,20700,{"date":810,"open":811,"high":787,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-15",109.61,108.178,109.747,4.593,4.37,18400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-12",102.26,105.93,100.5,105.154,2.107,2.04,15200,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-11",97.6,103.199,103.046997,7.347,7.68,17400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-10",96.5,100.19,94.9,95.7,-2.37,-2.42,13400,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-09",102.91,92.22,98.07,-2.263,-2.26,17500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-08",100.31,101.86,99.21,100.333,3.992,4.14,12000,{"date":861,"open":862,"high":862,"low":839,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-05",102.46,96.341,-10.039,-9.44,24500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-04",103.45,107.040001,101.832,106.38,-0.91,-0.85,22500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-03",107.95,108.204,104.37,107.29,-0.092,-0.09,27300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-02",104.86,107.4,103.87,107.382,5.682,5.59,22900,{"date":895,"open":896,"high":897,"low":65,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-01",100.010002,102.83,101.7,1.172,1.17,28900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-29",101.84,102.615,99.78,100.528,-0.752,-0.74,10500,{"date":912,"open":913,"high":914,"low":77,"close":915,"change":224,"percent_change":224,"volume":916,"transactions":9,"vwap":915},"2026-05-28",98.9,101.96,101.28,13000,{"date":918,"open":919,"high":919,"low":920,"close":46,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":46},"2026-05-27",103.29,98.18,-1.21,-1.2,19900,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-26",98.91,101.010002,5.909,6.21,25200,{"date":932,"open":933,"high":138,"low":934,"close":935,"change":936,"percent_change":937,"volume":750,"transactions":9,"vwap":935},"2026-05-22",94.34,94.059998,95.101,2.103,2.26,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-21",91.91,93.050003,91.5,92.998,1.808,1.98,20600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-20",89.91,91.77,89.36,91.19,3.97,4.55,9700,{"date":957,"open":958,"high":959,"low":960,"close":560,"change":961,"percent_change":962,"volume":776,"transactions":9,"vwap":560},"2026-05-19",86.12,88.825,84.89,-0.05,-0.06,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-18",90.15,90.68,86.19,87.27,-1.824,-2.05,18800,{"date":973,"open":974,"high":975,"low":385,"close":976,"change":977,"percent_change":978,"volume":741,"transactions":9,"vwap":976},"2026-05-15",89.87,90.188,89.094002,-3.316,-3.59,{"date":980,"open":981,"high":609,"low":981,"close":982,"change":478,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-14",91.44,92.41,1.32,10100,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-13",90.53,92,90,91.21,1.839,2.06,15300,{"date":995,"open":561,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-12",90.72,86.74,89.371,-2.32,-2.53,25000,{"date":1003,"open":1004,"high":1005,"low":252,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-11",91.010002,91.798,91.691,1.691,1.88,13900,{"date":1011,"open":1012,"high":1013,"low":1012,"close":989,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":989},"2026-05-08",87.46,90.014999,3.506,4.05,12800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-07",88.010002,88.12,86,86.494,-2.726,-3.06,32300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1029},"2026-05-06",86.95,89.22,86.046997,3.35,3.9,26500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":199,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":199},"2026-05-05",84.33,86.099998,84.2,2.67,3.21,23600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-04",84.15,84.27,82.33,83.2,-0.13,-0.16,25800,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":732,"transactions":9,"vwap":1055},"2026-05-01",82.099998,83.67,83.33,0.403,0.49,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":910,"transactions":9,"vwap":1061},"2026-04-30",81.51,82.927,81.105,2.289,2.84,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":910,"transactions":9,"vwap":1069},"2026-04-29",79.945,80.96,80.638,1.379,1.74,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-28",79.059998,79.9,78.38,79.259,-2.251,-2.76,17200,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1060,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1060},"2026-04-27",83.010002,80.665,-1.323,-1.6,14600,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-24",82.42,83.12,81.58,82.833,3.823,4.84,15400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-23",79.16,80.25,78.296,79.010002,1.187,1.53,20900,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":916,"transactions":9,"vwap":1110},"2026-04-22",76.65,77.97,77.823,2.303,3.05,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-21",76.33,76.67,75.51,75.52,-0.36,-0.47,26200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1125},"2026-04-20",75.87,75.88,75.010002,0.843,1.12,13300,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":704,"volume":1136,"transactions":9,"vwap":1134},"2026-04-17",74.15,75.5,75.037003,1.622,9100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-16",73.099998,73.72,72.23,73.415,0.641,0.88,8500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":961,"volume":1153,"transactions":9,"vwap":1151},"2026-04-15",72.51,72.81,71.15,72.774,-0.04,14400,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-14",73.040001,72,72.814,1.151,1.61,16300,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":842,"transactions":9,"vwap":1166},"2026-04-13",70.52,71.855,71.663,0.983,1.39,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-10",71,71.39,70.45,70.68,0.846,1.21,12400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-09",68.95,69.86,68.83,69.834,1.099,1.6,10600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":731,"volume":1194,"transactions":9,"vwap":1192},"2026-04-08",68.15,68.8,67.58,68.735,2.86,13700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":508,"volume":673,"transactions":9,"vwap":1200},"2026-04-07",65.15,65.89,64.78,65.875,0.481,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-06",65.36,65.5,64.72,65.394,0.681,1.05,10900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1214},"2026-04-02",62.88,64.713,62.6,-0.221,-0.34,10200,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-01",63.87,65.63,64.934,1.724,2.73,15600,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-31",61.07,63.39,63.21,3.028,5.03,18000,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-30",63.0099983,59.62,60.182,-1.852,-2.99,20100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-27",62.78,62.91,61.96,62.034,-1.268,-2,11200,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-26",65.029999,63.302,-2.574,-3.91,7500,{"date":1260,"open":1261,"high":1262,"low":1205,"close":1263,"change":1264,"percent_change":652,"volume":1265,"transactions":9,"vwap":1263},"2026-03-25",65.97,66.2,65.876,1.033,7000,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-24",63.89,65.35,64.843,0.803,1.25,6000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":31,"percent_change":652,"volume":1279,"transactions":9,"vwap":1278},"2026-03-23",64.35,65.49,64.040001,16900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":359,"volume":1287,"transactions":9,"vwap":1285},"2026-03-20",64.145,64.2,62.69,63.040001,-1.33,7800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-19",62.93,64.855,62.502,64.37,0.2,0.31,12100,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":585,"percent_change":1120,"volume":1302,"transactions":9,"vwap":1301},"2026-03-18",64.71,65.12,64.17,7300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-17",64.56,64.728,64.31,64.47,0.469,0.73,100000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-16",64.12,64.59,63.95,64.00099945,1.213,1.93,6700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":882,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-13",63.44,63.71,62.71,62.788,-0.15,5700,{"date":1330,"open":1293,"high":1293,"low":1331,"close":1213,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1213},"2026-03-12",62.74,-2.11,-3.25,19200,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1295,"percent_change":689,"volume":910,"transactions":9,"vwap":1339},"2026-03-11",65.74,64.695,64.99,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1310,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-10",66.099998,64.375,64.68,1.14,6100,{"date":1348,"open":1349,"high":1316,"low":1349,"close":1316,"change":1350,"percent_change":1112,"volume":792,"transactions":9,"vwap":1316},"2026-03-09",61,1.89,{"date":1352,"open":1353,"high":1221,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-06",62.5,62,62.060001,-1.97,-3.08,7100,{"date":1360,"open":1361,"high":1269,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-05",64.22,63,64.029999,-0.84,-1.29,13800,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":842,"transactions":9,"vwap":1372},"2026-03-04",65,65.39,64.369,64.87,0.02,0.03,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-03",65.22,65.45,63.91,64.85,-2.547,-3.78,31400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1327,"volume":1391,"transactions":9,"vwap":1389},"2026-03-02",66.16,67.6,65.76,67.397,-0.103,13100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":369,"volume":1399,"transactions":9,"vwap":1397},"2026-02-27",67,67.66,66.77,67.5,-0.78,106400,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1357,"volume":1251,"transactions":9,"vwap":1404},"2026-02-26",70.15,66.93,68.28,-2.17,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1173,"change":1128,"percent_change":1411,"volume":1194,"transactions":9,"vwap":1173},"2026-02-25",70.18,70.55,69.975,1.62,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1418,"volume":1366,"transactions":9,"vwap":1416},"2026-02-24",69.080002,69.65,69.33,1.07,1.57,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-23",68.6,68.86,67.51,68.26,-0.65,-0.94,12900,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":916,"transactions":9,"vwap":1432},"2026-02-20",67.4,69.12,68.91,0.982,1.45,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-19",68.21,67.43,67.928,-0.692,-1.01,6300,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1418,"volume":1449,"transactions":9,"vwap":1447},"2026-02-18",68.014999,69.059998,68.62,1.06,8100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-17",67.44,68.040001,66.495,67.56,-0.48,-0.71,16100,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1453,"change":1057,"percent_change":1310,"volume":1464,"transactions":9,"vwap":1453},"2026-02-13",67.92,68.31,66.8,25100,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1086,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-12",69.38,67.17,67.55,-2.31,29900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":945,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-11",68.13,69.15,67.34,2.95,15700,{"date":1480,"open":1481,"high":1397,"low":1482,"close":1468,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1468},"2026-02-10",67.3,66.72,0.065,0.1,10300,{"date":1487,"open":1231,"high":1488,"low":1231,"close":1489,"change":1490,"percent_change":1448,"volume":1491,"transactions":9,"vwap":1489},"2026-02-09",67.46,67.105,0.705,10000,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1273,"transactions":9,"vwap":1495},"2026-02-06",64.859,66.4,3.204,5.07,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":910,"transactions":9,"vwap":1503},"2026-02-05",62.92,63.76,62.19,63.196,-0.294,-0.46,{"date":1507,"open":1369,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":759,"transactions":9,"vwap":1510},"2026-02-04",65.27,62.3,63.49,-2.57,-3.89,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":922,"percent_change":387,"volume":714,"transactions":9,"vwap":1518},"2026-02-03",67.13,67.61,64.54,66.059998,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-02",65.7,67.569,67.26,1.176,1.78,28500,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1218,"transactions":9,"vwap":1531},"2026-01-30",67.64,65.715,66.084,-2.228,-3.26,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1287,"transactions":9,"vwap":1539},"2026-01-29",68.050003,68.5,66.34,68.312,-0.268,-0.39,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-28",68.64,68.69,68.165,68.58,1.017,1.51,8900,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-27",66.718,67.93,67.563,1.343,2.03,15000,{"date":1560,"open":1561,"high":1562,"low":1388,"close":1563,"change":1564,"percent_change":244,"volume":1080,"transactions":9,"vwap":1563},"2026-01-26",65.8,66.36,66.22,-0.08,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1449,"transactions":9,"vwap":1570},"2026-01-23",66.5,66.74,65.98,66.3,-0.59,-0.88,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-22",68.089996,66.615,66.89,0.3,0.45,13200,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1350,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-21",65.34,66.85,66.59,2.92,9600,{"date":1589,"open":1300,"high":1222,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1153,"transactions":9,"vwap":1591},"2026-01-20",64.5,64.7,-1.236,-1.87,{"date":1595,"open":1596,"high":1567,"low":1597,"close":1598,"change":1599,"percent_change":1209,"volume":1600,"transactions":9,"vwap":1598},"2026-01-16",66.39,65.792,65.936,0.686,8000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1600,"transactions":9,"vwap":1605},"2026-01-15",65.69,66.050003,65.25,1.34,2.1,{"date":1609,"open":1610,"high":1379,"low":1610,"close":1379,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1379},"2026-01-14",63.38,-0.75,-1.16,4000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-13",64.41,64.74,64.23,64.66,0.07,0.11,6800,{"date":1624,"open":1625,"high":1315,"low":1626,"close":1315,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1315},"2026-01-12",63.92,63.775,0.28,0.44,9200,{"date":1631,"open":1632,"high":1307,"low":1633,"close":1307,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1307},"2026-01-09",63.4,63.2,1.7,2.72,5500,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1086,"volume":1346,"transactions":9,"vwap":1641},"2026-01-08",63.63,61.7,62.61,-1.02,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1639,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1639},"2026-01-07",63.268,63.668,63.25,-0.115,-0.18,4100,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":705,"volume":1658,"transactions":9,"vwap":1656},"2026-01-06",63.3,63.75,62.8,63.745,1.355,7900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-05",62.94,63.080002,62.099998,62.39,0.734,1.19,13600,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":1186,"transactions":9,"vwap":1672},"2026-01-02",60.78,61.79,61.656,2.201,3.7,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":816,"transactions":9,"vwap":1678},"2025-12-31",60.36,59.455,-0.996,-1.65,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-30",60.37,60.855,60.29,60.451,0.008,0.01,17800,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-29",59.9,60.7,60.443,-0.166,-0.27,5400,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-26",60.359,60.83,60.609,0.243,0.4,3800,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-24",60.15,60.46,60.366,0.204,0.34,3100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1448,"volume":1558,"transactions":9,"vwap":1719},"2025-12-23",59.96,60.32,59.528,60.162,0.633,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1697,"transactions":9,"vwap":1725},"2025-12-22",59.91,59.49,59.529,0.385,0.65,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1557,"volume":1735,"transactions":9,"vwap":1733},"2025-12-19",59.132,59.41,59.080002,59.144,1.178,2000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-18",58.16,58.3,57.85,57.966,1.328,2.34,3500,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-17",58.29,56.638,-2.004,-3.42,4200,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":961,"percent_change":883,"volume":1757,"transactions":9,"vwap":1756},"2025-12-16",58.85,58.21,58.642,5200,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1705,"transactions":9,"vwap":1762},"2025-12-15",59.88,58.63,58.692,-0.309,-0.52,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-12",59.2,59.7,59.00099945,-2.324,-3.79,2800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-11",60.733,61.42,60.526,61.325,-0.638,-1.03,3200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1448,"volume":1697,"transactions":9,"vwap":1787},"2025-12-10",61.26,61.99,60.951,61.963,0.649,{"date":1790,"open":1670,"high":1776,"low":1670,"close":1791,"change":1792,"percent_change":1484,"volume":1650,"transactions":9,"vwap":1791},"2025-12-09",61.314,0.064,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":478,"volume":1800,"transactions":9,"vwap":1798},"2025-12-08",61.3,61.31,60.704,61.25,0.726,4900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1800,"transactions":9,"vwap":1806},"2025-12-05",60.769,61.015999,60.504,60.524,0.448,0.75,{"date":1810,"open":1693,"high":1693,"low":1811,"close":1812,"change":1813,"percent_change":1425,"volume":1814,"transactions":9,"vwap":1812},"2025-12-04",59.851,60.076,-0.393,5800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1216,"percent_change":1119,"volume":1600,"transactions":9,"vwap":1820},"2025-12-03",59.67,60.65,59.384,60.469,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1434,"volume":1136,"transactions":9,"vwap":1826},"2025-12-02",60.61,60.81,59.92,60.69,0.87,{"date":1829,"open":1830,"high":1716,"low":1831,"close":1832,"change":1833,"percent_change":1727,"volume":1834,"transactions":9,"vwap":1832},"2025-12-01",59.11,58.73,59.82,0.387,5600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-28",59.28,59.443,58.765,59.433,0.606,1.03,6200,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":704,"volume":1713,"transactions":9,"vwap":1849},"2025-11-26",58.18,59.049999,58.099998,58.827,1.27,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":1856,"percent_change":1152,"volume":1234,"transactions":9,"vwap":1854},"2025-11-25",56.69,57.557,56.132,-0.023,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-24",56.080002,57.73,57.58,2.043,3.68,4600,{"date":1866,"open":1867,"high":1868,"low":25,"close":1869,"change":1870,"percent_change":1295,"volume":1871,"transactions":9,"vwap":1869},"2025-11-21",55.16,56.18,55.537,0.169,5000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1358,"transactions":9,"vwap":1876},"2025-11-20",58.95,59.18,55.368,-2.356,-4.08,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-19",57.74,58.12,57.16,57.724,1.057,1.87,6600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1441,"percent_change":110,"volume":1713,"transactions":9,"vwap":1893},"2025-11-18",56.86,57.021,56.207,56.667,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":673,"transactions":9,"vwap":1899},"2025-11-17",58.6,58.795,57.34,57.677,-0.609,-1.04,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":308,"volume":1697,"transactions":9,"vwap":1906},"2025-11-14",56.92,58.88,58.286,0.105,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":297,"percent_change":1913,"volume":1587,"transactions":9,"vwap":1912},"2025-11-13",59.45,57.712,58.181,-2.77,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-12",60.13,59.55,59.841,0.484,0.82,3900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":458,"volume":1751,"transactions":9,"vwap":1927},"2025-11-11",59.397,59.585,59.315,59.357,-1.118,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-10",60.09,60.48,59.68,60.475,1.797,3.06,6900,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1210,"transactions":9,"vwap":1942},"2025-11-07",58.78,57.040001,58.678,-0.562,-0.95,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":955,"transactions":9,"vwap":1949},"2025-11-06",60.33,59,59.24,-1.353,-2.23,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":1958,"volume":1186,"transactions":9,"vwap":1956},"2025-11-05",59.4,61.28,60.593,0.488,0.81,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1265,"transactions":9,"vwap":1963},"2025-11-04",61.049999,61.567,60.105,-2.065,-3.32,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1620,"percent_change":1621,"volume":1972,"transactions":9,"vwap":1971},"2025-11-03",62.45,62.605,62.025002,62.17,11500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1663,"change":1978,"percent_change":689,"volume":1979,"transactions":9,"vwap":1663},"2025-10-31",62.211,62.465,61.33,0.298,7400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-30",62.376,62.52,61.802,-0.657,-1.05,4800,{"date":1989,"open":1990,"high":1991,"low":1509,"close":1992,"change":1993,"percent_change":1176,"volume":1145,"transactions":9,"vwap":1992},"2025-10-29",62.36,62.95,62.459,0.747,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":1999,"percent_change":449,"volume":1781,"transactions":9,"vwap":1997},"2025-10-28",61.246,61.712,61.02,0.407,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":2006,"volume":1145,"transactions":9,"vwap":2004},"2025-10-27",60.62,61.45,61.305,1.267,2.11,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1634,"volume":1129,"transactions":9,"vwap":2012},"2025-10-24",60,60.23,59.78,60.037998,1.001,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":2020,"volume":1328,"transactions":9,"vwap":2018},"2025-10-23",57.61,59.26,59.036999,0.996,1.72,{"date":2022,"open":1732,"high":1732,"low":2023,"close":2024,"change":1928,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-22",57.581,58.041,-1.89,3600,{"date":2028,"open":2029,"high":2029,"low":1948,"close":2030,"change":765,"percent_change":909,"volume":1781,"transactions":9,"vwap":2030},"2025-10-21",59.69,59.159,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-20",59.54,59.925,59.5,59.598,0.839,1.43,3300,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":32,"transactions":9,"vwap":2044},"2025-10-17",58.895,58.58,58.759,-0.015,-0.03,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-16",59.07,59.37,58.385,58.774,0.376,0.64,1900,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":992,"volume":2062,"transactions":9,"vwap":2060},"2025-10-15",58.15,58.51,58.398,1.177,1800,{"date":2064,"open":2065,"high":1848,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-14",57.15,57.221,-1.097,-1.88,72000,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":2075,"percent_change":2076,"volume":2039,"transactions":9,"vwap":2073},"2025-10-13",57.91,58.318,57.41,2.384,4.26,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":1697,"transactions":9,"vwap":2080},"2025-10-10",59.040001,55.934,-2.915,-4.95,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":671,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-09",58.98,58.55,58.849,-0.56,2500,{"date":2091,"open":2092,"high":1875,"low":2093,"close":1875,"change":2094,"percent_change":255,"volume":1814,"transactions":9,"vwap":1875},"2025-10-08",57.79,57.53,1.019,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":1258,"transactions":9,"vwap":2099},"2025-10-07",59.73,58.09,58.161,-0.921,-1.56,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":328,"volume":2062,"transactions":9,"vwap":2105},"2025-10-06",59.86,59.082001,0.909,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":420,"volume":2062,"transactions":9,"vwap":2112},"2025-10-03",58.45,58.585,58.13,58.173,-0.126,{"date":2115,"open":1747,"high":2116,"low":1747,"close":2116,"change":2117,"percent_change":900,"volume":2118,"transactions":9,"vwap":2116},"2025-10-02",58.299,0.672,600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":2124,"percent_change":171,"volume":2125,"transactions":9,"vwap":2122},"2025-10-01",57.52,57.627,57.3,1.196,1600,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":1808,"volume":32,"transactions":9,"vwap":2129},"2025-09-30",56.09,56.431,0.421,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-09-29",56.3,56.0099983,0.177,0.32,900,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2141},"2025-09-26",55.65,55.833,55.47,0.117,0.21,1400,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1564,"volume":1735,"transactions":9,"vwap":2151},"2025-09-25",54.89,55.92,54.78,55.716,-0.043,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":2158,"percent_change":1049,"volume":2159,"transactions":9,"vwap":2157},"2025-09-24",55.63,55.79,55.759,-0.087,2400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-23",55.94,56.27,55.681,55.846,0,2100,{"date":2169,"open":1867,"high":2165,"low":2170,"close":2165,"change":2171,"percent_change":2172,"volume":1346,"transactions":9,"vwap":2165},"2025-09-22",55.101,0.912,1.66,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2178,"percent_change":2088,"volume":2179,"transactions":9,"vwap":2177},"2025-09-19",54.76,55.029999,54.934,-0.307,1200,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":2186,"volume":1814,"transactions":9,"vwap":2184},"2025-09-18",54.7,55.4,55.241,1.338,2.48,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2055,"transactions":9,"vwap":2192},"2025-09-17",53.88,54.2,53.75,53.903,-0.287,-0.53,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":204,"volume":2159,"transactions":9,"vwap":2199},"2025-09-16",54.41,53.98,54.19,0.141,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2039,"transactions":9,"vwap":2206},"2025-09-15",53.63,54.075001,53.525,54.049,0.454,0.85,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":613,"volume":2214,"transactions":9,"vwap":2212},"2025-09-12",53.55,53.595,0.049,400,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":1726,"percent_change":193,"volume":2214,"transactions":9,"vwap":2218},"2025-09-11",53.5,53.546,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1999,"percent_change":2225,"volume":2055,"transactions":9,"vwap":2224},"2025-09-10",53.077,53.3,53.029999,53.161,0.77,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":422,"transactions":9,"vwap":2229},"2025-09-09",52.6,52.754,0.249,0.47,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2231,"percent_change":2237,"volume":1772,"transactions":9,"vwap":2236},"2025-09-08",52.7,52.504,52.505,0.9,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1957,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-05",52.18,52.275,51.46,52.035,0.95,1500,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":900,"volume":2252,"transactions":9,"vwap":2249},"2025-09-04",50.83,51.547,50.7,0.598,2600,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1901,"volume":2259,"transactions":9,"vwap":2257},"2025-09-03",50.99,50.53,50.949,-0.536,3000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":2265,"percent_change":2266,"volume":1218,"transactions":9,"vwap":2263},"2025-09-02",51.12,51.485,50.91,-0.572,-1.1,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2062,"transactions":9,"vwap":2272},"2025-08-29",51.995,52.071999,51.98,52.056999,-1.453,-2.72,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":2279,"percent_change":519,"volume":2118,"transactions":9,"vwap":2278},"2025-08-28",53.431,53.51,0.319,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2145,"transactions":9,"vwap":2283},"2025-08-27",52.99,53.191,0.185,0.35,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-08-26",53.11,53.0060005,0.399,0.76,800,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2299,"volume":2292,"transactions":9,"vwap":2297},"2025-08-25",52.535,52.83,52.607,0.102,0.19,{"date":2301,"open":2271,"high":2302,"low":2271,"close":2236,"change":2303,"percent_change":2304,"volume":2245,"transactions":9,"vwap":2236},"2025-08-22",52.72,1.036,2.01,{"date":2306,"open":2307,"high":2307,"low":2307,"close":2307,"change":2308,"percent_change":2309,"volume":2118,"transactions":9,"vwap":2307},"2025-08-21",51.469,-0.251,-0.49,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1764,"volume":2179,"transactions":9,"vwap":2314},"2025-08-20",51.75,50.885,51.72,-0.269,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-08-19",52.93,51.989,-0.969,-1.83,3700,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2326,"change":2328,"percent_change":2329,"volume":2179,"transactions":9,"vwap":2326},"2025-08-18",52.81,52.958,52.73,0.29,0.55,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2179,"transactions":9,"vwap":2334},"2025-08-15",52.97,52.445,52.668,-0.927,-1.73,{"date":2338,"open":2339,"high":2212,"low":2339,"close":2212,"change":2340,"percent_change":1484,"volume":2089,"transactions":9,"vwap":2212},"2025-08-14",53.16,0.054,{"date":2342,"open":2278,"high":2343,"low":2278,"close":2344,"change":2345,"percent_change":2346,"volume":1772,"transactions":9,"vwap":2344},"2025-08-13",53.79,53.541,0.174,0.33,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-12",52.68,53.43,53.367,0.899,1.71,2700,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-11",52.999,52.468,0.028,0.05,2300,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2365,"change":2366,"percent_change":1808,"volume":32,"transactions":9,"vwap":2365},"2025-08-08",52.23,52.44,0.39,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1850,"volume":1744,"transactions":9,"vwap":2371},"2025-08-07",52.5,51.831,52.049999,0.651,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":1346,"transactions":9,"vwap":2378},"2025-08-06",51.11,51.48,50.954,51.399,-0.721,-1.38,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-08-05",52.26,51.86,52.12,-0.361,-0.69,9300,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":2394,"percent_change":1418,"volume":2026,"transactions":9,"vwap":2392},"2025-08-04",52.207,52.481,52.175,0.809,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":2401,"volume":1358,"transactions":9,"vwap":2399},"2025-08-01",51,51.865,51.672,-0.656,-1.25,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2405,"change":2406,"percent_change":2407,"volume":2159,"transactions":9,"vwap":2405},"2025-07-31",53.37,52.328,-1.496,-2.78,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":508,"volume":2414,"transactions":9,"vwap":2412},"2025-07-30",53.68,54.049999,53.824,0.394,1700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2350,"change":2420,"percent_change":2421,"volume":2252,"transactions":9,"vwap":2350},"2025-07-29",53.915,53.93,53.36,0.021,0.04,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1417,"volume":1735,"transactions":9,"vwap":2427},"2025-07-28",53.32,53.44,53.2,53.409,0.563,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2432,"change":2433,"percent_change":1373,"volume":2118,"transactions":9,"vwap":2432},"2025-07-25",52.66,52.846,0.012,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2179,"transactions":9,"vwap":2437},"2025-07-24",52.82,52.834,0.367,0.7,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":2444,"percent_change":2328,"volume":2292,"transactions":9,"vwap":2443},"2025-07-23",52.09,52.467,0.151,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2089,"transactions":9,"vwap":2450},"2025-07-22",52.040001,52.415,51.8,52.316,-0.874,-1.64,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":2144,"volume":2459,"transactions":9,"vwap":2457},"2025-07-21",52.98,53.52,53.19,0.114,5100,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-07-18",53.18,53.040001,53.076,-0.265,-0.5,1300,{"date":2469,"open":2470,"high":2425,"low":2470,"close":2471,"change":2472,"percent_change":519,"volume":2473,"transactions":9,"vwap":2471},"2025-07-17",53.0099983,53.341,0.316,2900,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2477,"change":2479,"percent_change":2480,"volume":2167,"transactions":9,"vwap":2477},"2025-07-16",52.71,53.025002,52.24,-0.342,-0.64,{"date":2482,"open":2483,"high":2484,"low":2351,"close":2351,"change":2485,"percent_change":2486,"volume":2354,"transactions":9,"vwap":2351},"2025-07-15",53.47,53.56,0.679,1.29,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":1772,"transactions":9,"vwap":2492},"2025-07-14",52.62,52.78,52.501,52.688,-0.233,-0.44,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":2500,"percent_change":2421,"volume":2125,"transactions":9,"vwap":2499},"2025-07-11",52.57,53.15,52.921,0.022,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2504,"change":2506,"percent_change":689,"volume":2089,"transactions":9,"vwap":2504},"2025-07-10",52.8,52.899,52.735,0.253,{"date":2508,"open":2302,"high":2509,"low":2510,"close":2511,"change":1703,"percent_change":275,"volume":2512,"transactions":9,"vwap":2511},"2025-07-09",52.75,52.51,52.646,5300,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":2518,"percent_change":2208,"volume":1772,"transactions":9,"vwap":2517},"2025-07-08",52.080002,52.59,52.403,0.444,{"date":2520,"open":2447,"high":2383,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":1757,"transactions":9,"vwap":2522},"2025-07-07",51.817,51.959,-0.481,-0.92,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2365,"change":2529,"percent_change":2329,"volume":2167,"transactions":9,"vwap":2365},"2025-07-03",52.17,52.64,0.286,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2533,"change":2535,"percent_change":1620,"volume":2536,"transactions":9,"vwap":2533},"2025-07-02",51.56,52.154,51.25,0.038,4300,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":286,"volume":2473,"transactions":9,"vwap":2541},"2025-07-01",52.43,51.74,52.116,-0.431,{"date":2544,"open":2364,"high":2545,"low":2364,"close":2546,"change":2547,"percent_change":1627,"volume":1781,"transactions":9,"vwap":2546},"2025-06-30",52.63,52.547,0.147,{"date":2549,"open":2431,"high":2431,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2125,"transactions":9,"vwap":2551},"2025-06-27",52.07,52.4,0.197,0.38,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":2559,"percent_change":2329,"volume":2560,"transactions":9,"vwap":2558},"2025-06-26",52.15,52.25,52.203,0.287,700,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-06-25",51.88,51.916,0.425,0.83,1100,{"date":2569,"open":2376,"high":2570,"low":2376,"close":2570,"change":2571,"percent_change":2572,"volume":2292,"transactions":9,"vwap":2570},"2025-06-24",51.491,1.418,2.83,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2576,"change":2207,"percent_change":2577,"volume":2179,"transactions":9,"vwap":2576},"2025-06-23",49.973,50.073002,0.91,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-06-20",50.13,50.17,49.27,49.619,-0.306,-0.61,3400,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2591,"change":2592,"percent_change":2346,"volume":2473,"transactions":9,"vwap":2591},"2025-06-18",50.080002,50.11,49.925,0.162,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2597,"change":2598,"percent_change":2599,"volume":2055,"transactions":9,"vwap":2597},"2025-06-17",50.12,50.19,49.763,-0.223,-0.45,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2605,"percent_change":2606,"volume":2089,"transactions":9,"vwap":2604},"2025-06-16",49.21,50.14,49.986,1.108,2.27,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2610,"change":2611,"percent_change":1250,"volume":2118,"transactions":9,"vwap":2610},"2025-06-13",49.47,48.878,-1,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2615,"change":2616,"percent_change":1057,"volume":2567,"transactions":9,"vwap":2615},"2025-06-12",49.633,49.878,0.245,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2614,"change":2621,"percent_change":2622,"volume":2145,"transactions":9,"vwap":2614},"2025-06-11",49.66,49.48,0.074,0.15,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":2628,"percent_change":1434,"volume":2629,"transactions":9,"vwap":2627},"2025-06-10",48.92,49.565,49.559,0.706,2200,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":2635,"percent_change":1606,"volume":2636,"transactions":9,"vwap":2634},"2025-06-09",48.71,49.029999,48.853,0.645,4500,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2641,"change":2299,"percent_change":1704,"volume":2179,"transactions":9,"vwap":2641},"2025-06-06",48.407,48.44,48.208,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2646,"change":2647,"percent_change":2648,"volume":2322,"transactions":9,"vwap":2646},"2025-06-05",48.362,48.762,48.018002,-0.097,-0.2,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2045,"percent_change":2046,"volume":1800,"transactions":9,"vwap":2654},"2025-06-04",48.060001,48.175,48,48.115,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":824,"volume":1442,"transactions":9,"vwap":2660},"2025-06-03",47.38,48.15,47.22,48.13,0.961,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2354,"transactions":9,"vwap":2665},"2025-06-02",46.75,47.169,0.526,1.13,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2671,"change":2673,"percent_change":2674,"volume":2245,"transactions":9,"vwap":2671},"2025-05-30",46.2,46.643,46.16,-0.648,-1.37,{"date":2676,"open":2677,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":1628,"volume":2354,"transactions":9,"vwap":2679},"2025-05-29",47.86,47.195,47.291,0.208,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2684,"change":2685,"percent_change":2686,"volume":2292,"transactions":9,"vwap":2684},"2025-05-28",47.62,47.083,-0.24,-0.51,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1272,"percent_change":2693,"volume":2245,"transactions":9,"vwap":2692},"2025-05-27",47.335,47.52,47.25,47.323,2.71,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2697,"change":2699,"percent_change":2700,"volume":2361,"transactions":9,"vwap":2697},"2025-05-23",45.84,46.073002,45.796,-0.612,-1.31,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2704,"change":2706,"percent_change":2707,"volume":2118,"transactions":9,"vwap":2704},"2025-05-22",46.6,46.685,46.591,-0.034,-0.07,{"date":2709,"open":2710,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2145,"transactions":9,"vwap":2712},"2025-05-21",46.94,46.53,46.719,-0.556,-1.18,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2718,"change":2720,"percent_change":593,"volume":2467,"transactions":9,"vwap":2718},"2025-05-20",47.17,47.275,46.995,-0.048,{"date":2722,"open":2723,"high":2692,"low":2723,"close":2692,"change":2724,"percent_change":243,"volume":2055,"transactions":9,"vwap":2692},"2025-05-19",46.72,-0.054,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2728,"change":2730,"percent_change":1152,"volume":2179,"transactions":9,"vwap":2728},"2025-05-16",47.364,47.377,47.27,-0.021,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2259,"transactions":9,"vwap":2736},"2025-05-15",47.485,47.616,47.28,47.398,-0.108,-0.23,{"date":2740,"open":2741,"high":2742,"low":2741,"close":2743,"change":2744,"percent_change":2745,"volume":2125,"transactions":9,"vwap":2743},"2025-05-14",47.41,47.58,47.506,0.433,0.92,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2749,"change":2750,"percent_change":824,"volume":1705,"transactions":9,"vwap":2749},"2025-05-13",46.35,47.073002,0.939,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":1273,"transactions":9,"vwap":2756},"2025-05-12",46.14,46.15,45.64,46.134,1.758,3.96,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2762,"change":2144,"percent_change":689,"volume":2125,"transactions":9,"vwap":2762},"2025-05-09",44.2,44.376,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":193,"volume":1864,"transactions":9,"vwap":2768},"2025-05-08",43.96,44.51,43.94,44.166,0.314,{"date":2771,"open":2772,"high":2773,"low":2772,"close":2773,"change":2774,"percent_change":2231,"volume":2629,"transactions":9,"vwap":2773},"2025-05-07",42.97,43.852,0.207,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1696,"percent_change":2585,"volume":1705,"transactions":9,"vwap":2780},"2025-05-06",43.6,43.9,43.53,43.645,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2785,"change":2786,"percent_change":2787,"volume":1843,"transactions":9,"vwap":2785},"2025-05-05",43.88,44.14,43.915,-0.177,-0.4,{"date":2789,"open":2790,"high":2791,"low":2790,"close":2792,"change":2793,"percent_change":2794,"volume":1705,"transactions":9,"vwap":2792},"2025-05-02",43.67,44.284,44.091999,1.124,2.62,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2799,"change":2800,"percent_change":518,"volume":2089,"transactions":9,"vwap":2799},"2025-05-01",43.255,43.388,42.968,0.228,{"date":2802,"open":34,"high":2803,"low":34,"close":2804,"change":2805,"percent_change":2806,"volume":2062,"transactions":9,"vwap":2804},"2025-04-30",42.77,42.74,0.23,0.54,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2810,"change":2340,"percent_change":2811,"volume":2292,"transactions":9,"vwap":2810},"2025-04-29",42.38,42.51,0.13,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":1751,"transactions":9,"vwap":2817},"2025-04-28",42.46,42.59,41.973,42.456,-0.247,-0.58,{"date":38,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":1666,"volume":2473,"transactions":9,"vwap":2824},42.2,42.775,41.99,42.703,0.503,{"status":2827,"indices":2828,"watchlist":2867,"sectors":2887,"benchmarks":2934},"success",[2829,2836,2843,2850,2856,2862],{"symbol":2830,"name":2831,"price":2832,"change":2833,"pct_change":420,"is_up":2834,"sparkline":2835,"date":5},"SPX","S&P 500",7801.77,-17.16,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":2837,"name":2838,"price":2839,"change":2840,"pct_change":2841,"is_up":2834,"sparkline":2842,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":2844,"name":2845,"price":2846,"change":2847,"pct_change":2848,"is_up":2834,"sparkline":2849,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":2851,"name":2852,"price":2853,"change":2854,"pct_change":420,"is_up":2834,"sparkline":2855,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":2857,"name":2858,"price":2859,"change":2860,"pct_change":1365,"is_up":2834,"sparkline":2861,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":2863,"name":2864,"price":2865,"change":1620,"pct_change":2231,"is_up":11,"sparkline":2866,"date":5},"VIX","CBOE VIX",15.08,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[2868,2874,2880],{"symbol":2869,"name":2870,"price":2871,"change":2068,"pct_change":2872,"is_up":2834,"sparkline":2873,"date":5},"NVDA","NVIDIA Corp",237.36,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2875,"name":2876,"price":2877,"change":2878,"pct_change":2577,"is_up":11,"sparkline":2879,"date":5},"AAPL","Apple Inc",336.67,3.04,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2881,"name":2882,"price":2883,"change":2884,"pct_change":2885,"is_up":2834,"sparkline":2886,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2888,2892,2895,2899,2903,2907,2910,2915,2920,2924,2929],{"name":2889,"etf":2890,"change":585,"price":2891,"is_up":2834},"Technology","XLK",201.39,{"name":2893,"etf":2894,"change":1456,"price":2191,"is_up":2834},"Financials","XLF",{"name":2896,"etf":2897,"change":1842,"price":2898,"is_up":11},"Healthcare","XLV",168.81,{"name":2900,"etf":2901,"change":672,"price":2902,"is_up":2834},"Consumer Cycl","XLY",111.36,{"name":2904,"etf":2905,"change":244,"price":2906,"is_up":2834},"Consumer Staples","XLP",81.7,{"name":2908,"etf":2909,"change":2819,"price":1610,"is_up":2834},"Energy","XLE",{"name":2911,"etf":2912,"change":2913,"price":2914,"is_up":2834},"Industrials","XLI",-2.18,167.84,{"name":2916,"etf":2917,"change":2918,"price":2919,"is_up":2834},"Materials","XLB",-1.51,48.98,{"name":2921,"etf":2922,"change":1365,"price":2923,"is_up":2834},"Real Estate","XLRE",40.57,{"name":2925,"etf":2926,"change":2927,"price":2928,"is_up":2834},"Utilities","XLU",-0.02,41.15,{"name":2930,"etf":2931,"change":2932,"price":2933,"is_up":2834},"Comm Services","XLC",-0.35,111.26,[2935,2939,2944,2948],{"ticker":2936,"name":2937,"price":2938,"change":2685,"is_up":2834},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":2940,"name":2941,"price":2942,"change":2943,"is_up":2834},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":2945,"name":2946,"price":2947,"change":2387,"is_up":2834},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":2949,"name":2950,"price":2951,"change":1365,"is_up":2834},"IWM","iShares Russell 2000",277.7]