[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEST":3,"homepage-market-summary":28,"stock-historical-TEST":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEST","2026-10-08",{"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 TSLA Performance & Distribution Target 25 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},24.8809,9.3652,"Weekly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},37.33,37.59,37.8484,-0.5184,-1.37,608.083737,57.74,33.3961,1934.4818018295964,16.2,224,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,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","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},0.44,2702,605239.441808,8288.76,"2018-06-12",[183,186,193,203,214,225,232,242,252,261,271,280,288,296,306,316,326,334,344,354,364,373,381,390,397,407,414,424,432,440,448,458,465,475,483,491,500,508,516,524,531,540,548,556,564,571,581,590,598,607,617,625,634,644,654,664,671,680,689,699,709,717,727,737,745,752,760,767,774,781,789,796,803,810,816,823,831,840,847,855,862,870,877,884,890,898,904,909,916,925,932,940,947,953,959,967,975,981,987,994,1002,1008,1016,1022,1028,1037,1043,1049,1055,1061,1068,1075,1081,1087,1091,1098,1103,1109,1114,1119,1125,1131,1136,1141,1146,1152,1157,1163,1168,1175,1182,1189,1196,1202,1206,1211,1216,1222,1228,1235,1240,1246,1251,1257,1263,1269,1273,1279,1285,1291,1297,1302,1310,1316,1320,1327,1333,1338,1345,1352,1359,1365,1370,1375,1382,1387,1393,1397,1405,1412,1419,1427,1436,1444,1451,1459,1465,1471,1479,1486,1492,1500,1508,1514,1520,1526,1534,1541,1547,1552,1558,1566,1573,1581,1586,1592,1598,1604,1610,1616,1624,1631,1638,1645,1651,1658,1663,1668,1675,1681,1689,1696,1702,1708,1714,1721,1727,1734,1741,1749,1755,1761,1769,1775],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},61,37.5188,{"date":39,"open":187,"high":19,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},37.6401,-0.1518,-0.4,808.193056,63,37.6808,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",38.08,37.9,38.0002,-0.0275,-0.07,1189.2197,64,37.9974,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",37.9212,38.03,37.76,38.0277,0.589,1.57,1499.0041,90,37.8998,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",36.68,37.4401,36.67,37.4387,1.2652,3.5,2664.548965,79,37.1538,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":201,"vwap":231},"2026-10-01",36.1735,0.1235,0.34,134.968288,36.333,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",36.08,35.975,36.05,0.0661,0.18,743.9991,67,35.9931,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",35.92,36.11,35.9839,-0.5572,-1.52,899.048529,76,36.0621,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",36.8,36.5411,-1.1423,-3.03,4070.26383,98,36.7511,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",37.685,37.58,37.6834,-0.3729,-0.98,422.0613,58,37.8673,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",38.09,38.0563,-0.098,-0.26,214.897739,48,38.1184,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",38.1543,0.0186,0.05,169.166539,51,38.2807,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",38.1357,0.1549,0.41,209.6493,44,37.9548,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",38.155,37.91,37.9808,0.84,2.26,3945.421508,83,37.9619,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",37.05,37.1408,37.02,-0.1725,-0.46,2364.622187,62,37.0862,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",37.43,37.255,37.3133,0.4283,1.16,4981.051457,49,37.4145,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":238,"volume":331,"transactions":332,"vwap":333},"2026-09-16",37.29,36.885,0.0648,331.9783,45,37.1464,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",37.03,37.12,36.8202,-0.34,-0.91,1598.0741,47,37.0445,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",37.1,37.36,37.1602,-0.4378,-1.16,6217.379386,84,37.3108,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",37.48,37.64,37.598,0.0851,0.23,1622.053857,59,37.607,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":294,"vwap":372},"2026-09-10",37.39,37.705,37.5129,-0.3913,-1.03,967.695852,37.5567,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":278,"vwap":380},"2026-09-09",38,37.9042,-0.208,-0.55,223.0262,38.0273,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",38.13,38.1122,0.9102,2.45,398.666681,55,37.9756,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":286,"vwap":396},"2026-09-04",37.202,-1.7236,-4.43,139.265478,37.3222,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",39.265,39.35,38.9256,1.5388,4.12,1014.319436,52,39.2532,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":294,"vwap":413},"2026-09-02",37.3868,0.0706,0.19,91.296203,37.1595,{"date":415,"open":416,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",37.475,37.485,37.3162,-1.1232,-2.92,970.2416,50,37.4721,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":324,"vwap":431},"2026-08-31",38.275,38.4394,1.4203,3.84,338.959757,38.0004,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":278,"vwap":439},"2026-08-28",37.4,37.0191,-0.4299,-1.15,1572.6296,37.3652,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":286,"vwap":447},"2026-08-27",37.13,37.449,0.6433,1.75,1868.290492,37.2873,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",36.97,36.69,36.8057,-0.3347,-0.9,1467.3826,54,36.7688,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":278,"vwap":464},"2026-08-25",37.1404,-0.1388,-0.37,209.4956,37.2862,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",37.69,37.85,37.2792,-1.0247,-2.68,4253.562696,88,37.6867,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":286,"vwap":482},"2026-08-21",38.37,38.3039,1.4499,3.93,1054.861542,38.3442,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":294,"vwap":490},"2026-08-20",36.9,36.854,-0.4189,-1.12,317.9624,36.8782,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",36.77,37.2729,0.857,2.35,743.0552,53,36.8466,{"date":501,"open":245,"high":502,"low":245,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":332,"vwap":507},"2026-08-18",36.649,36.4159,-0.323,-0.88,878.2904,36.279,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":498,"vwap":515},"2026-08-17",36.745,36.7389,-0.1411,-0.38,377.053219,36.7094,{"date":517,"open":518,"high":519,"low":520,"close":518,"change":521,"percent_change":411,"volume":522,"transactions":184,"vwap":523},"2026-08-14",36.88,37.46,36.54,0.0685,2361.188429,36.8721,{"date":525,"open":244,"high":526,"low":244,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":278,"vwap":530},"2026-08-13",36.8115,0.8976,2.5,901.5422,36.3947,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":201,"vwap":539},"2026-08-12",36.13,35.75,35.9139,-0.3605,-0.99,673.5473,35.9105,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":332,"vwap":547},"2026-08-11",36.31,36.2744,-0.0297,-0.08,391.1002,36.3159,{"date":549,"open":550,"high":551,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":269,"vwap":555},"2026-08-10",36.25,36.3041,0.2293,0.64,2207.6672,36.2079,{"date":557,"open":558,"high":559,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":294,"vwap":563},"2026-08-07",35.585,36.0748,0.7292,2.06,347.8932,35.7472,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":422,"vwap":570},"2026-08-06",35.3456,-0.191,-0.54,279.5122,35.4397,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",35.73,35.5305,35.5366,-0.4469,-1.24,635.4325,71,35.6261,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":579,"vwap":589},"2026-08-04",35.7,35.9835,35.635,0.3592,1.01,4534.5872,35.7059,{"date":591,"open":592,"high":573,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":184,"vwap":597},"2026-08-03",35.11,35.6243,0.8596,2.47,1549.9002,35.3966,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",34.32,34.7647,0.3022,0.88,841.469226,69,34.5614,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",33.84,34.6,34.4625,1.0664,3.19,1026.6182,74,34.2804,{"date":618,"open":619,"high":620,"low":24,"close":24,"change":621,"percent_change":622,"volume":623,"transactions":605,"vwap":624},"2026-07-29",33.94,33.9401,-0.8276,-2.42,1775.4541,33.8393,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":267,"volume":631,"transactions":632,"vwap":633},"2026-07-28",34.3944,33.97,34.2237,-0.3392,1467.9678,94,34.1106,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",35.215,34.5,34.5629,-0.4487,-1.28,8804.653001,112,34.6371,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",34.685,35.0116,34.52,-1.1145,-3.09,1195.5903,132,34.9091,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",36.709,36.0299,36.1261,-5.2436,-12.67,2623.956008,219,36.3803,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":437,"volume":668,"transactions":669,"vwap":670},"2026-07-22",41.3697,-0.481,463.2503,120,41.7973,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",41.8,41.8507,0.6559,1.59,457.5013,93,41.8886,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",42.56,41.1948,-1.0796,-2.55,800.2423,171,41.8334,{"date":690,"open":691,"high":692,"low":693,"close":692,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-17",42.01,42.2744,41.87,-0.8595,-1.99,943.6032,106,42.0425,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",43,43.1339,42.895,-0.3054,-0.7,539.894493,107,43.0038,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",43.4393,-0.1864,-0.43,384.853917,118,43.8126,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",43.75,43.34,43.6257,0.0587,0.13,7063.6145,96,43.4194,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",43.77,43.25,43.567,-1.251,-2.79,10038.6626,221,43.45,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",44.73,45.049999,44.818,0.254,0.57,700,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",43.26,44.564,1.111,2.56,900,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",43.39,43.465,43.453,-0.732,-1.66,1600,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-07",44.64,44.185,-1.535,-3.36,5300,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-06",44.89,45.72,2.08,4.77,7500,{"date":775,"open":332,"high":332,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",43.152,43.64,-2.374,-5.16,2800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":553,"volume":788,"transactions":9,"vwap":786},"2026-07-01",46,46.5,45.88,46.014,0.291,5000,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",44.37,45.723,0.585,1.3,1300,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",42.83,45.138,2.798,6.61,1700,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":759,"transactions":9,"vwap":807},"2026-06-26",41.46,42.93,42.34,0.587,1.41,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-25",41.753,-0.1,-0.24,100,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":759,"transactions":9,"vwap":820},"2026-06-24",42.59,41.79,41.853,-0.539,-1.27,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",42.595,42.62,42.392,-2.312,-5.17,2400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",44.02,45.158,43.945,44.704,0.37,0.83,3700,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",43.2,44.334,0.527,1.2,600,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",44.47,44.56,43.807,-0.953,-2.13,2500,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":751,"transactions":9,"vwap":859},"2026-06-16",44.745,44.77,44.76,-0.68,-1.5,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",45.679,45.3,45.44,0.604,1.35,1400,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":875,"percent_change":876,"volume":175,"transactions":9,"vwap":873},"2026-06-12",43.72,44.836,43.415,0.715,1.62,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":751,"transactions":9,"vwap":880},"2026-06-11",42.84,44.121,42.638,1.767,4.17,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":248,"percent_change":889,"volume":744,"transactions":9,"vwap":888},"2026-06-10",43.53,42.165,42.354,-3.46,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":893},"2026-06-09",43.31,43.874,42.61,-1.476,-3.25,1800,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":830,"transactions":9,"vwap":901},"2026-06-08",44.029999,45.35,1.823,4.19,{"date":905,"open":850,"high":850,"low":736,"close":906,"change":907,"percent_change":908,"volume":788,"transactions":9,"vwap":906},"2026-06-05",43.527,-1.941,-4.27,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-04",46.109,45.468,-0.41,-0.89,1100,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-03",46.14,46.55,45.855,45.878,-0.023,-0.05,2000,{"date":926,"open":927,"high":928,"low":929,"close":928,"change":930,"percent_change":931,"volume":802,"transactions":9,"vwap":928},"2026-06-02",45.15,45.901,45.12,0.559,1.23,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",46.25,46.54,45.342,-1.894,-4.01,6700,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-29",47.32,47.236,-0.511,-1.07,400,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":946,"transactions":9,"vwap":950},"2026-05-28",47.52,47.747,0.199,0.42,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":301,"volume":869,"transactions":9,"vwap":957},"2026-05-27",47.36,47.64,47.548,0.395,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-26",46.625,47.209,47.153,0.814,1.76,1200,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-22",46.21,46.46,46.339,0.711,1.56,500,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":980,"volume":915,"transactions":9,"vwap":978},"2026-05-21",45.2,45.628,0.174,0.38,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":744,"transactions":9,"vwap":984},"2026-05-20",45.26,45.454,1.269,2.87,{"date":988,"open":989,"high":990,"low":991,"close":763,"change":992,"percent_change":993,"volume":854,"transactions":9,"vwap":763},"2026-05-19",43.57,44.245,43.16,-0.75,-1.67,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",45.92,44.85,44.935,-1.209,-2.62,14300,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":830,"transactions":9,"vwap":1005},"2026-05-15",47.27,46.144,-1.899,-3.95,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-14",48.6,48.81,48.042999,-0.335,-0.69,800,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":744,"transactions":9,"vwap":1019},"2026-05-13",48.96,48.378,1.011,2.13,{"date":1023,"open":1024,"high":1024,"low":784,"close":1025,"change":1026,"percent_change":1027,"volume":830,"transactions":9,"vwap":1025},"2026-05-12",48.35,47.367,-1.428,-2.93,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",46.36,49.098,46.15,48.795,1.725,3.66,3100,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-08",47.07,1.549,3.4,200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":561,"volume":751,"transactions":9,"vwap":1046},"2026-05-07",45.48,45.521,45.060001,0.919,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":915,"transactions":9,"vwap":1052},"2026-05-06",44.599,44.602,0.606,1.38,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":795,"transactions":9,"vwap":1058},"2026-05-05",44.72,43.996,-0.362,-0.82,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-04",44.38,44.358,0.096,0.22,1500,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-01",44.54,44.262,0.668,1.53,300,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1042,"transactions":9,"vwap":1078},"2026-04-30",42.95,43.594,0.666,1.55,{"date":1082,"open":1077,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":568,"volume":1086,"transactions":9,"vwap":1084},"2026-04-29",43.0099983,42.928,-0.232,1900,{"date":1088,"open":991,"high":991,"low":991,"close":991,"change":1089,"percent_change":1090,"volume":1015,"transactions":9,"vwap":991},"2026-04-28",-0.409,-0.94,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":1096,"percent_change":1097,"volume":751,"transactions":9,"vwap":1095},"2026-04-27",42.31,43.615,43.569,0.226,0.52,{"date":1099,"open":730,"high":1100,"low":730,"close":1100,"change":1101,"percent_change":1102,"volume":795,"transactions":9,"vwap":1100},"2026-04-24",43.343,0.217,0.5,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":946,"transactions":9,"vwap":1106},"2026-04-23",43.28,43.126,-1.137,-2.57,{"date":1110,"open":850,"high":850,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1042,"transactions":9,"vwap":1111},"2026-04-22",44.263,0.09,0.2,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":757,"percent_change":1118,"volume":744,"transactions":9,"vwap":1117},"2026-04-21",44.8,44.173,-1.63,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":974,"transactions":9,"vwap":1122},"2026-04-20",44.75,44.905,-0.708,-1.55,{"date":1126,"open":969,"high":969,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-17",45.613,0.982,2.2,3000,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":378,"volume":974,"transactions":9,"vwap":1134},"2026-04-16",44.13,44.631,-0.249,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":946,"transactions":9,"vwap":1138},"2026-04-15",44.88,2.555,6.04,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":561,"volume":1074,"transactions":9,"vwap":1144},"2026-04-14",42.6,42.325,0.853,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":175,"transactions":9,"vwap":1149},"2026-04-13",41.080002,41.472,0.338,0.82,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1042,"transactions":9,"vwap":1154},"2026-04-10",41.134,0.347,0.85,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":946,"transactions":9,"vwap":1160},"2026-04-09",41.044998,40.787,0.266,0.66,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":759,"transactions":9,"vwap":1165},"2026-04-08",40.521,-0.353,-0.86,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":1015,"transactions":9,"vwap":1171},"2026-04-07",40.81,40.874,40.27,-0.797,-1.91,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-06",43.24,41.671,-0.891,-2.09,2200,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":846,"transactions":9,"vwap":1186},"2026-04-02",43.099998,42.51,42.562,-2.2,-4.91,{"date":1190,"open":849,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":795,"transactions":9,"vwap":1193},"2026-04-01",44.795,44.14,44.762,1.058,2.42,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":946,"transactions":9,"vwap":1199},"2026-03-31",42.925,43.704,1.555,3.69,{"date":1203,"open":730,"high":730,"low":1204,"close":1204,"change":860,"percent_change":1205,"volume":1015,"transactions":9,"vwap":1204},"2026-03-30",42.149,-1.59,{"date":1207,"open":826,"high":1208,"low":826,"close":1208,"change":1209,"percent_change":1210,"volume":1015,"transactions":9,"vwap":1208},"2026-03-27",42.829,-1.084,-2.47,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":974,"transactions":9,"vwap":1213},"2026-03-26",43.913,-1.361,-3.01,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":846,"transactions":9,"vwap":1219},"2026-03-25",45.34,45.274,0.362,0.81,{"date":1223,"open":1224,"high":1047,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":974,"transactions":9,"vwap":1225},"2026-03-24",45.056,44.912,-0.056,-0.12,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":751,"transactions":9,"vwap":1232},"2026-03-23",44.79,45.17,44.968,1.414,3.25,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":974,"transactions":9,"vwap":1237},"2026-03-20",43.554,-1.299,-2.9,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":974,"transactions":9,"vwap":1243},"2026-03-19",44.98,44.853,-1.059,-2.31,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":974,"transactions":9,"vwap":1248},"2026-03-18",45.912,-0.569,-1.22,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1015,"transactions":9,"vwap":1254},"2026-03-17",46.38,46.481,0.16,0.35,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":966,"transactions":9,"vwap":1260},"2026-03-16",46.96,46.321,0.492,1.07,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":974,"transactions":9,"vwap":1266},"2026-03-13",46.28,45.829,-0.375,-0.81,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1180,"volume":946,"transactions":9,"vwap":1271},"2026-03-12",46.204,-0.986,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":744,"transactions":9,"vwap":1276},"2026-03-11",47.28,47.19,0.763,1.64,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":175,"transactions":9,"vwap":1282},"2026-03-10",46.9,46.427,-0.275,-0.59,{"date":1286,"open":1287,"high":1288,"low":1242,"close":1288,"change":1289,"percent_change":1290,"volume":751,"transactions":9,"vwap":1288},"2026-03-09",45.74,46.702,0.235,0.51,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1042,"transactions":9,"vwap":1294},"2026-03-06",46.65,46.467,-0.807,-1.71,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":815,"transactions":9,"vwap":1299},"2026-03-05",47.274,0.026,0.06,{"date":1303,"open":1304,"high":1004,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-04",47.23,47.11,47.248,1.21,2.63,3300,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":946,"transactions":9,"vwap":1313},"2026-03-03",46.29,46.037998,-1.192,-2.52,{"date":1317,"open":1318,"high":1304,"low":1318,"close":1304,"change":1319,"percent_change":723,"volume":175,"transactions":9,"vwap":1304},"2026-03-02",46.12,0.062,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1323,"change":1325,"percent_change":1326,"volume":744,"transactions":9,"vwap":1323},"2026-02-27",47.14,47.168,46.721,-0.517,-1.08,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":946,"transactions":9,"vwap":1330},"2026-02-26",47.65,47.685,-0.667,-1.38,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":815,"transactions":9,"vwap":1335},"2026-02-25",48.352,0.707,1.48,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-24",47.060001,47.645,0.762,1.63,2100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":1350,"percent_change":1351,"volume":1086,"transactions":9,"vwap":1348},"2026-02-23",46.73,46.883,46.52,-1.184,-2.46,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":1358,"volume":846,"transactions":9,"vwap":1355},"2026-02-20",47.88,48.067001,47.87,0.115,0.24,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":974,"transactions":9,"vwap":1362},"2026-02-19",47.46,47.952,-0.029,-0.06,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":1042,"transactions":9,"vwap":1367},"2026-02-18",47.981,-0.061,-0.13,{"date":1371,"open":1372,"high":1372,"low":1004,"close":1373,"change":1249,"percent_change":1374,"volume":744,"transactions":9,"vwap":1373},"2026-02-17",48.3,48.042,-1.17,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":1381,"volume":795,"transactions":9,"vwap":1379},"2026-02-13",48.29,48.92,48.611,-0.004,-0.01,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":974,"transactions":9,"vwap":1384},"2026-02-12",48.615,-1.01,-2.04,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":837,"volume":915,"transactions":9,"vwap":1390},"2026-02-11",49.34,49.625,49.29,0.181,{"date":1394,"open":324,"high":1395,"low":324,"close":1395,"change":1396,"percent_change":1262,"volume":897,"transactions":9,"vwap":1395},"2026-02-10",49.444,0.522,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1130,"transactions":9,"vwap":1402},"2026-02-09",48.27,49.13,48.17,48.922,0.552,1.14,{"date":1406,"open":1407,"high":1010,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-06",47.545,48.37,1.484,3.17,2300,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":751,"transactions":9,"vwap":1416},"2026-02-05",46.89,46.099998,46.886,-1.008,-2.1,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":830,"transactions":9,"vwap":1424},"2026-02-04",49.37,49.42,47.58,47.894,-1.64,-3.31,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-03",49.51,50.15,49.23,49.534,-0.414,-0.83,6400,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-02",49.095001,50.38,49.948,-0.682,-1.35,8500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":869,"transactions":9,"vwap":1448},"2026-01-30",50.825,51.41,50.63,1.416,2.88,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-29",50.5,49.11,49.214,-1.586,-3.12,4300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1463,"change":1255,"percent_change":1464,"volume":1458,"transactions":9,"vwap":1463},"2026-01-28",50.91,50.93,50.8,0.32,{"date":1466,"open":1467,"high":1462,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":759,"transactions":9,"vwap":1468},"2026-01-27",50.84,50.64,-0.524,-1.02,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-01-26",51.66,51.77,51.164,-1.197,-2.29,5700,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1086,"transactions":9,"vwap":1483},"2026-01-23",52.37,52.048,52.361,-0.008,-0.02,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":946,"transactions":9,"vwap":1489},"2026-01-22",52.16,52.369,1.703,3.36,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":897,"transactions":9,"vwap":1497},"2026-01-21",49.84,50.89,48.61,50.666,0.848,1.7,{"date":1501,"open":1502,"high":1453,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-20",50.272,49.55,49.818,-1.735,-3.37,4700,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":199,"volume":1130,"transactions":9,"vwap":1512},"2026-01-16",51.522,51.803,51.553,-0.038,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":980,"percent_change":1519,"volume":869,"transactions":9,"vwap":1518},"2026-01-15",51.88,52.047001,51.591,0.74,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":758,"volume":802,"transactions":9,"vwap":1524},"2026-01-14",51.42,50.918,51.211,-0.867,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":175,"transactions":9,"vwap":1531},"2026-01-13",52.29,52.63,51.97,52.077999,-0.503,-0.96,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1151,"volume":1540,"transactions":9,"vwap":1538},"2026-01-12",51.76,53.029999,52.581,0.43,6600,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":175,"transactions":9,"vwap":1544},"2026-01-09",51.818,52.151,1.101,2.16,{"date":1548,"open":422,"high":1549,"low":422,"close":1550,"change":1551,"percent_change":1156,"volume":1067,"transactions":9,"vwap":1550},"2026-01-08",51.088001,51.049999,0.429,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":545,"percent_change":1557,"volume":966,"transactions":9,"vwap":1556},"2026-01-07",50.7,51.135,50.621,-0.16,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-06",50.99,50.181,50.701,-2.287,-4.32,2700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":830,"transactions":9,"vwap":1570},"2026-01-05",53.040001,53.57,52.988,1.496,2.91,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-02",53.2,53.27,51.492,-1.367,-2.59,4100,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":340,"volume":1130,"transactions":9,"vwap":1584},"2025-12-31",53.25,52.859,-0.487,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1344,"transactions":9,"vwap":1589},"2025-12-30",54.13,53.346,-0.782,-1.44,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1086,"transactions":9,"vwap":1595},"2025-12-29",54.5,54.128,-1.593,-2.86,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":175,"transactions":9,"vwap":1601},"2025-12-26",56.89,55.721,-0.823,-1.46,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1227,"volume":946,"transactions":9,"vwap":1608},"2025-12-24",56.62,55.94,56.544,-0.066,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":914,"volume":1411,"transactions":9,"vwap":1614},"2025-12-23",56.96,56.54,56.61,-0.51,{"date":1617,"open":1618,"high":23,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-22",57.58,57.11,57.12,0.765,1.36,4000,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":780,"transactions":9,"vwap":1628},"2025-12-19",57.040001,55.96,56.355,-0.273,-0.48,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":1637,"volume":1565,"transactions":9,"vwap":1635},"2025-12-18",55.9,57.14,56.628,1.693,3.08,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-17",57.38,54.935,-2.106,-3.69,3600,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":839,"transactions":9,"vwap":1648},"2025-12-16",55.8,57.041,0.621,1.1,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1540,"transactions":9,"vwap":1655},"2025-12-15",56.539,56.21,56.42,1.239,2.25,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1498,"percent_change":973,"volume":830,"transactions":9,"vwap":1662},"2025-12-12",55.465,54.47,55.181,{"date":1664,"open":1665,"high":1594,"low":1665,"close":1666,"change":1667,"percent_change":1434,"volume":1015,"transactions":9,"vwap":1666},"2025-12-11",54.16,54.333,-0.457,{"date":1669,"open":1670,"high":1671,"low":456,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-10",54.09,54.79,0.685,1.27,14900,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":751,"transactions":9,"vwap":1678},"2025-12-09",54.179,54.105,0.325,0.6,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-08",54.54,53.48,53.78,-1.237,-2.25,21500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1358,"volume":795,"transactions":9,"vwap":1694},"2025-12-05",55.16,55.18,54.965,55.016998,0.131,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":897,"transactions":9,"vwap":1699},"2025-12-04",54.41,54.886,0.634,1.17,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":854,"transactions":9,"vwap":1705},"2025-12-03",52.85,54.252,1.562,2.96,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":913,"volume":1067,"transactions":9,"vwap":1712},"2025-12-02",52.749,52.177,52.69,-0.217,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1435,"transactions":9,"vwap":1718},"2025-12-01",53.049999,52.88,52.907,-0.021,-0.04,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":105,"volume":846,"transactions":9,"vwap":1725},"2025-11-28",52.58,52.945,52.928,0.466,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1732,"percent_change":1733,"volume":924,"transactions":9,"vwap":1730},"2025-11-26",51.96,52.462,51.75,0.759,1.47,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":1739,"percent_change":1740,"volume":869,"transactions":9,"vwap":1737},"2025-11-25",50.555,51.703,50.55,0.183,0.36,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1181,"transactions":9,"vwap":1746},"2025-11-24",50.613,51.63,50.54,51.52,2.945,6.06,{"date":1750,"open":324,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":370,"volume":1130,"transactions":9,"vwap":1753},"2025-11-21",49.69,47.99,48.575,-0.507,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1525,"percent_change":1760,"volume":1067,"transactions":9,"vwap":1759},"2025-11-20",51.975,52.39,49.082001,-1.74,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":759,"transactions":9,"vwap":1766},"2025-11-19",50.21,50.59,49.85,49.949,0.29,0.58,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1455,"percent_change":1774,"volume":966,"transactions":9,"vwap":1773},"2025-11-18",49.93,50.18,49.659,11059.33,{"date":181,"open":1102,"high":1102,"low":177,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},0.44499999,-0.055,-11,173850]