[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFGY":3,"homepage-market-summary":29,"stock-historical-LFGY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LFGY","2026-10-05",{"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 Crypto Industry & Tech Portfolio Option Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},41.179,7.9352,"Weekly",{"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},19.27,19.45,19.1296,19.06,0.21,1.1,44067.453623,38.78,18.355,91562.98901282868,4.5,434,{"status":30,"indices":31,"watchlist":72,"sectors":95,"benchmarks":150},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":21,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},41.718,113658,41485310.24222,-47.31,"2025-04-23",[181,184,193,204,214,225,235,245,255,265,275,286,297,306,314,325,334,344,354,363,373,381,389,399,409,418,425,435,444,453,462,472,481,490,499,507,516,525,532,540,550,557,565,572,580,589,599,609,619,627,638,644,654,661,670,677,688,698,709,717,727,732,740,747,752,759,766,773,781,787,794,800,808,815,823,830,837,844,852,861,868,875,882,890,896,902,909,918,925,930,937,946,955,961,968,975,982,988,997,1003,1011,1018,1025,1031,1039,1048,1055,1061,1069,1077,1086,1091,1099,1106,1114,1121,1127,1134,1141,1148,1154,1160,1167,1174,1182,1188,1195,1199,1205,1210,1216,1224,1231,1237,1243,1251,1256,1261,1268,1275,1281,1288,1294,1301,1308,1313,1319,1325,1331,1338,1345,1349,1355,1362,1369,1374,1379,1386,1391,1396,1403,1408,1415,1421,1427,1434,1439,1446,1451,1457,1464,1472,1481,1490,1497,1503,1511,1518,1525,1531,1540,1546,1553,1559,1564,1571,1577,1584,1591,1599,1606,1613,1619,1625,1631,1636,1644,1651,1658,1663,1671,1677,1685,1693,1698,1704,1710,1717,1723,1732,1739,1745,1753,1759,1765,1771,1778,1786,1792,1800,1807,1816,1823,1832,1840,1849,1856,1863,1871,1878,1887,1894,1903,1910,1919,1928,1934,1942,1950,1958,1966,1974,1981,1989,1996,2004,2012,2020,2027,2035,2041,2048,2054,2061,2067,2071,2078,2084,2092,2099,2106,2113,2119,2126,2134,2141,2148,2155,2161,2167,2174,2181,2187,2194,2201,2207,2211,2218,2224,2230,2235,2242,2248,2256,2261,2268,2272,2279,2285,2290,2296,2304,2309,2315,2321,2326,2334,2342,2349,2358,2364,2371,2379,2385,2392,2400,2407,2414,2423,2430,2436,2443,2449,2455,2461,2466,2472,2478,2485,2493,2500,2504,2508,2516,2523,2531,2539,2545,2550,2559,2566,2573,2578,2586,2592,2597,2604,2610,2616,2621,2628,2634,2640,2646,2652,2659,2665,2670,2676,2682,2687,2694,2698,2703,2712,2718,2723,2728,2734,2739,2744,2749,2754,2761,2765],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},676,19.2473,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":21,"volume":190,"transactions":191,"vwap":192},"2026-10-02",19.36,19.625,18.95,0.04,36611.24431,742,19.2677,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",19.05,19.11,18.74,19.02,0.02,0.11,40440.241253,894,18.8691,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",19.52,18.99,19,-0.42,-2.16,26535.884001,740,19.1341,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",19.63,19.855,19.41,19.42,-0.02,-0.1,33570.506291,554,19.5925,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",19.73,19.909,19.44,-0.65,-3.24,35895.46293,778,19.6594,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":182,"vwap":244},"2026-09-25",20.3,20.35,19.95,20.09,-0.26,-1.28,20463.019086,20.0602,{"date":246,"open":247,"high":248,"low":249,"close":238,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",20.37,20.55,20.21,-0.11,-0.54,23872.332569,577,20.3863,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",20.82,20.95,20.46,-0.75,-3.54,19621.017769,476,20.718,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",20.79,21.279,21.21,0.28,1.34,27793.215754,590,21.1235,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",21,21.08,20.85,20.93,0.5046,2.47,75124.928464,789,20.9957,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",19.71,20.4599,19.68,20.4254,0.7954,4.05,48362.866439,776,20.0486,{"date":298,"open":299,"high":299,"low":300,"close":216,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",19.7,19.24,0.64,3.37,31028.549976,624,19.5038,{"date":307,"open":308,"high":308,"low":197,"close":207,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",19.32,-0.27,-1.4,25593.153229,653,19.1078,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",19.6138,19.62,19.03,19.26,-0.71,-3.56,38370.776185,791,19.4001,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":230,"volume":331,"transactions":332,"vwap":333},"2026-09-14",19.61,20.205,19.97,-0.13,34541.699519,607,19.9925,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",19.98,20.4,20.1,0.24,1.21,12578.305714,548,20.1741,{"date":345,"open":346,"high":347,"low":327,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",19.93,20.04,19.86,-0.29,-1.44,34653.316627,691,19.8752,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",20.91,20.15,-0.63,-3.03,39079.156212,471,20.3414,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":85,"volume":370,"transactions":371,"vwap":372},"2026-09-08",20.88,20.99,20,20.78,-0.05,54239.932267,700,20.8615,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",20.44,20.83,0,20789.575176,600,20.6974,{"date":382,"open":383,"high":376,"low":383,"close":376,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",19.94,1.23,6.28,79121.096935,886,20.6119,{"date":390,"open":300,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",19.64,19.07,19.6,0.19,0.98,17375.145858,514,19.3454,{"date":400,"open":401,"high":402,"low":403,"close":218,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",19.65,19.775,19.375,-0.57,-2.85,27715.006253,631,19.5679,{"date":410,"open":411,"high":412,"low":413,"close":336,"change":414,"percent_change":70,"volume":415,"transactions":416,"vwap":417},"2026-08-31",19.66,20.0386,19.53,0.27,31585.158209,690,19.7409,{"date":419,"open":259,"high":259,"low":290,"close":288,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",-1.01,-4.87,45904.262821,977,20.0246,{"date":426,"open":427,"high":279,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",20.63,20.39,20.72,0.57,2.83,37004.011531,664,20.6918,{"date":436,"open":437,"high":437,"low":438,"close":357,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",20.33,20.12,-0.5,-2.42,20484.53026,446,20.1987,{"date":445,"open":238,"high":446,"low":367,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",20.71,20.65,0.7,3.51,45889.966498,652,20.4958,{"date":454,"open":455,"high":337,"low":456,"close":239,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",20.24,19.9,-0.14,-0.7,65912.393532,725,20.1897,{"date":463,"open":464,"high":465,"low":466,"close":240,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",20.16,20.605,19.9494,0.342,1.73,71615.534312,959,20.1491,{"date":473,"open":327,"high":474,"low":229,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",19.8165,19.748,0.578,3.02,42179.404776,805,19.6293,{"date":482,"open":483,"high":18,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":233,"vwap":489},"2026-08-19",18.8,18.51,19.17,0.3,1.59,45387.636279,18.9626,{"date":491,"open":485,"high":492,"low":493,"close":494,"change":251,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",19.21,18.85,18.87,-2.78,33257.071647,756,19.0359,{"date":500,"open":308,"high":501,"low":502,"close":218,"change":21,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",19.485,19.18,1.09,40072.552429,662,19.3623,{"date":508,"open":318,"high":509,"low":208,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",19.31,19.2,0.06,0.31,39742.637692,714,19.1077,{"date":517,"open":518,"high":519,"low":198,"close":520,"change":199,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",19.15,19.55,19.14,0.1,42200.479897,731,19.2901,{"date":526,"open":527,"high":527,"low":207,"close":528,"change":511,"percent_change":512,"volume":529,"transactions":530,"vwap":531},"2026-08-12",19.4,19.12,49616.342726,605,19.1314,{"date":533,"open":308,"high":186,"low":534,"close":20,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",18.9501,0.15,0.79,32761.422542,592,19.1681,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",19.23,18.8682,18.91,-0.36,-1.87,25031.467984,859,19.0073,{"date":551,"open":299,"high":552,"low":553,"close":17,"change":189,"percent_change":21,"volume":554,"transactions":555,"vwap":556},"2026-08-07",19.74,19.158,28477.489599,783,19.3405,{"date":558,"open":559,"high":391,"low":510,"close":542,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",19.59,-0.3,-1.54,34518.403753,788,19.4484,{"date":566,"open":552,"high":567,"low":413,"close":413,"change":251,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",20.02,-2.69,24905.134177,615,19.7642,{"date":573,"open":552,"high":574,"low":552,"close":575,"change":576,"percent_change":114,"volume":577,"transactions":578,"vwap":579},"2026-08-04",20.195,20.07,0.07,33661.745764,593,20.0333,{"date":581,"open":582,"high":583,"low":195,"close":367,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",19.35,20.18,0.61,3.15,40231.254428,767,19.8001,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",19.99,19.1486,19.39,-0.28,-1.42,58024.718223,758,19.4578,{"date":600,"open":601,"high":456,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",19.1,19.08,19.67,1.24,6.73,77338.947399,749,19.4919,{"date":610,"open":611,"high":612,"low":25,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",19.33,19.5,18.43,-1.31,-6.64,84435.848676,1068,18.8241,{"date":620,"open":621,"high":621,"low":601,"close":552,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",19.84,-0.32,-1.6,63424.820226,774,19.4545,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",20.25,20.5612,19.78,20.06,-0.12,-0.59,35338.543673,792,20.0315,{"date":639,"open":640,"high":640,"low":338,"close":583,"change":439,"percent_change":440,"volume":641,"transactions":642,"vwap":643},"2026-07-24",20.64,21094.087314,555,20.3878,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",20.5,21.05,20.68,-0.09,-0.43,35310.290005,1026,20.7855,{"date":655,"open":248,"high":656,"low":248,"close":657,"change":560,"percent_change":595,"volume":658,"transactions":659,"vwap":660},"2026-07-22",20.96,20.77,16927.501455,423,20.8774,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":433,"vwap":669},"2026-07-21",20.34,21.2387,21.07,0.86,4.26,42574.42131,21.0008,{"date":671,"open":227,"high":672,"low":227,"close":249,"change":673,"percent_change":674,"volume":675,"transactions":191,"vwap":676},"2026-07-20",20.42,0.772,3.97,49709.890347,19.9643,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",19.43,19.83,18.97,19.438,-0.377,-1.9,45384.99355,929,19.3567,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-16",20.61,19.75,19.815,-0.875,-4.23,40863.117823,1053,20.1005,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",20.47,20.8,20.255,20.69,0.23,1.12,50457.448407,629,20.5691,{"date":710,"open":629,"high":248,"low":711,"close":259,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",20.1801,0.45,2.25,48046.824859,656,20.3929,{"date":718,"open":629,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",20.281,19.82,20.01,-0.45,-2.2,34596.001657,797,20.1109,{"date":728,"open":279,"high":729,"low":730,"close":259,"change":349,"percent_change":310,"volume":731,"transactions":9,"vwap":259},"2026-07-10",21.049999,20.427,36200,{"date":733,"open":734,"high":258,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",20.86,20.645,20.75,0.385,1.89,21900,{"date":741,"open":742,"high":743,"low":720,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",20.049999,20.365,-0.105,-0.51,36100,{"date":748,"open":749,"high":749,"low":249,"close":700,"change":260,"percent_change":750,"volume":751,"transactions":9,"vwap":700},"2026-07-07",21.02,-3.53,38600,{"date":753,"open":640,"high":754,"low":640,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-06",21.425,21.22,0.78,3.82,53900,{"date":760,"open":736,"high":761,"low":762,"close":375,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":375},"2026-07-02",21.49,20.23,-0.41,-1.97,57200,{"date":767,"open":768,"high":769,"low":646,"close":279,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":279},"2026-07-01",21.18,21.28,-0.434,-2.04,56700,{"date":774,"open":775,"high":776,"low":749,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",21.23,21.42,21.284,-0.336,-1.55,117400,{"date":782,"open":783,"high":783,"low":258,"close":784,"change":785,"percent_change":622,"volume":786,"transactions":9,"vwap":784},"2026-06-29",22,21.62,-0.07,47200,{"date":788,"open":257,"high":789,"low":640,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",21.8,21.69,0.58,2.75,39800,{"date":795,"open":783,"high":783,"low":796,"close":797,"change":798,"percent_change":771,"volume":799,"transactions":9,"vwap":797},"2026-06-25",20.702,21.11,-0.44,52400,{"date":801,"open":802,"high":803,"low":269,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-24",22.09,22.285,21.55,-1.1,-4.86,45400,{"date":809,"open":810,"high":811,"low":783,"close":812,"change":813,"percent_change":350,"volume":814,"transactions":9,"vwap":812},"2026-06-23",22.07,22.995,22.65,-0.33,48200,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":230,"volume":822,"transactions":9,"vwap":820},"2026-06-22",23.2,24.01,22.86,22.98,-0.15,63400,{"date":824,"open":825,"high":825,"low":812,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-18",23.24,23.13,0.5,2.21,38200,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":84,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-17",22.88,23.53,22.63,-3.41,24600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":535,"percent_change":301,"volume":843,"transactions":9,"vwap":842},"2026-06-16",23.42,23.648,23,23.43,60800,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",23.35,23.65,23.28,0.82,3.65,31900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-12",22.31,22.89,22.2,22.46,0.08,0.36,36000,{"date":862,"open":863,"high":864,"low":269,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-11",21.39,22.38,1.2,5.67,71600,{"date":869,"open":804,"high":870,"low":871,"close":768,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":768},"2026-06-10",22.32,21.15,-0.99,-4.47,36900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":650,"percent_change":684,"volume":881,"transactions":9,"vwap":880},"2026-06-09",22.6,22.999,21.33,22.17,79700,{"date":883,"open":884,"high":885,"low":886,"close":877,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":877},"2026-06-08",22.44,22.694,21.95,0.96,4.44,71000,{"date":891,"open":832,"high":832,"low":729,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",21.64,-1.61,-6.92,152600,{"date":897,"open":898,"high":899,"low":819,"close":900,"change":377,"percent_change":377,"volume":901,"transactions":9,"vwap":900},"2026-06-04",23.059999,23.504,23.25,104500,{"date":903,"open":904,"high":905,"low":906,"close":900,"change":420,"percent_change":907,"volume":908,"transactions":9,"vwap":900},"2026-06-03",23.75,23.96,23.239,-4.16,72200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-02",24.5,24.75,24.1,24.26,-0.507,-2.05,98000,{"date":919,"open":911,"high":920,"low":921,"close":922,"change":923,"percent_change":576,"volume":924,"transactions":9,"vwap":922},"2026-06-01",25.01,24,24.767,0.017,88800,{"date":926,"open":927,"high":912,"low":928,"close":912,"change":486,"percent_change":384,"volume":929,"transactions":9,"vwap":912},"2026-05-29",24.45,23.925,40900,{"date":931,"open":932,"high":933,"low":934,"close":927,"change":935,"percent_change":936,"volume":881,"transactions":9,"vwap":927},"2026-05-28",23.9,24.55,23.55,0.42,1.75,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-27",23.62,24.21,23.57,24.030001,-0.01,-0.04,42900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-26",24.09,24.33,23.95,24.040001,0.37,1.56,62800,{"date":956,"open":957,"high":950,"low":958,"close":959,"change":221,"percent_change":209,"volume":960,"transactions":9,"vwap":959},"2026-05-22",23.92,23.51,23.67,47500,{"date":962,"open":842,"high":963,"low":964,"close":965,"change":430,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-21",23.81,23.26,23.77,2.46,55300,{"date":969,"open":970,"high":971,"low":972,"close":817,"change":270,"percent_change":973,"volume":974,"transactions":9,"vwap":817},"2026-05-20",22.87,23.54,22.784,1.22,33200,{"date":976,"open":841,"high":977,"low":978,"close":979,"change":622,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-19",23.255,22.57,22.92,-1.38,72600,{"date":983,"open":847,"high":847,"low":984,"close":825,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":825},"2026-05-18",22.72,-0.55,-2.31,131500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-15",24.08,24.39,23.64,23.79,-1.09,-4.38,56000,{"date":998,"open":999,"high":1000,"low":932,"close":1001,"change":104,"percent_change":477,"volume":1002,"transactions":9,"vwap":1001},"2026-05-14",24.27,25.125,24.88,49300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":779,"volume":1010,"transactions":9,"vwap":1008},"2026-05-13",24.25,24.41,23.663,24.15,-0.38,112800,{"date":1012,"open":927,"high":1013,"low":1014,"close":1015,"change":545,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-12",24.636,23.88,24.53,-1.45,64300,{"date":1019,"open":1020,"high":1021,"low":921,"close":1022,"change":1023,"percent_change":93,"volume":1024,"transactions":9,"vwap":1022},"2026-05-11",24.35,25.18,24.89,0.531,77900,{"date":1026,"open":911,"high":1027,"low":950,"close":1028,"change":1029,"percent_change":859,"volume":1030,"transactions":9,"vwap":1028},"2026-05-08",24.555,24.359,0.088,64400,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-07",24.73,23.971,24.271,-0.6,-2.41,51100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-06",24.67,24.885,24.22,24.871,0.886,3.69,50100,{"date":1049,"open":1014,"high":1008,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-05",23.68,23.985,0.315,1.33,125600,{"date":1056,"open":819,"high":1057,"low":819,"close":959,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":959},"2026-05-04",23.8,0.617,2.68,69400,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-01",22.74,23.299,23.052999,0.373,1.64,42700,{"date":1070,"open":1071,"high":970,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-30",22.29,22.19,22.68,0.76,3.47,42500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-29",22.64,22.71,21.71,21.92,-0.95,-4.15,44800,{"date":1087,"open":1088,"high":832,"low":1089,"close":970,"change":813,"percent_change":595,"volume":1090,"transactions":9,"vwap":970},"2026-04-28",22.75,22.45,61600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":817,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":817},"2026-04-27",23.48,23.49,22.96,-0.25,-1.07,129300,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":200,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-24",23.74,23.3,23.45,0.47,41800,{"date":1107,"open":1108,"high":1109,"low":820,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-23",23.84,23.922,23.34,-0.53,-2.22,42300,{"date":1115,"open":939,"high":1116,"low":939,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-22",23.99,23.87,0.59,2.53,88200,{"date":1122,"open":905,"high":921,"low":1123,"close":848,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":848},"2026-04-21",23.15,-0.663,-2.77,289200,{"date":1128,"open":1129,"high":950,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-20",23.21,23.943,0.163,0.69,54000,{"date":1135,"open":904,"high":950,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-17",23.52,23.78,0.592,2.55,77800,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":21,"volume":1147,"transactions":9,"vwap":1145},"2026-04-16",23.29,22.66,23.188,0.048,52600,{"date":1149,"open":984,"high":1150,"low":812,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-15",23.14,0.26,1.14,47700,{"date":1155,"open":1156,"high":1129,"low":834,"close":832,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":832},"2026-04-14",22.67,0.41,1.82,67200,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-13",21.1,22.47,1.04,4.85,50700,{"date":1168,"open":1169,"high":790,"low":1170,"close":1171,"change":1172,"percent_change":584,"volume":1173,"transactions":9,"vwap":1171},"2026-04-10",21.53,21.375,21.43,0.13,37000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1074,"volume":1181,"transactions":9,"vwap":1179},"2026-04-09",21.14,21.56,20.837,21.3,0.16,32300,{"date":1183,"open":1184,"high":1185,"low":366,"close":1176,"change":791,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1176},"2026-04-08",21.27,21.57,2.82,50200,{"date":1189,"open":663,"high":1190,"low":456,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-07",20.6,20.56,0.38,1.88,24700,{"date":1196,"open":663,"high":1197,"low":357,"close":583,"change":521,"percent_change":827,"volume":1198,"transactions":9,"vwap":583},"2026-04-06",20.556,55400,{"date":1200,"open":509,"high":1201,"low":1202,"close":1203,"change":576,"percent_change":114,"volume":1204,"transactions":9,"vwap":1203},"2026-04-02",20.084999,19.09,20.08,35300,{"date":1206,"open":464,"high":237,"low":691,"close":721,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":721},"2026-04-01",-0.16,-0.79,27200,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1152,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-31",19.29,20.17,5.99,45500,{"date":1217,"open":1218,"high":338,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-30",19.8,18.828,19.030001,-0.491,-2.52,53300,{"date":1225,"open":742,"high":240,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-27",19.365,19.521,-0.929,-4.54,56900,{"date":1232,"open":277,"high":1233,"low":1234,"close":1235,"change":320,"percent_change":1236,"volume":1230,"transactions":9,"vwap":1235},"2026-03-26",21.13,20.38,20.45,-3.36,{"date":1238,"open":755,"high":1239,"low":277,"close":1240,"change":1241,"percent_change":155,"volume":1242,"transactions":9,"vwap":1240},"2026-03-25",21.58,21.16,0.14,67400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":749,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":749},"2026-03-24",21.5,21.65,20.84,-0.74,-3.4,63200,{"date":1252,"open":768,"high":783,"low":768,"close":1253,"change":448,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-23",21.76,3.32,50500,{"date":1257,"open":1258,"high":892,"low":701,"close":1259,"change":1248,"percent_change":1260,"volume":746,"transactions":9,"vwap":1259},"2026-03-20",21.52,21.059999,-3.39,{"date":1262,"open":1263,"high":1264,"low":1265,"close":789,"change":486,"percent_change":1266,"volume":1267,"transactions":9,"vwap":789},"2026-03-19",21.26,21.97,20.97,1.4,29100,{"date":1269,"open":1270,"high":1271,"low":1245,"close":1245,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1245},"2026-03-18",22.08,22.13,-1.02,-4.53,39500,{"date":1276,"open":1277,"high":1079,"low":856,"close":1278,"change":1279,"percent_change":705,"volume":1280,"transactions":9,"vwap":1278},"2026-03-17",22.33,22.52,0.25,743000,{"date":1282,"open":783,"high":1283,"low":886,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-16",22.305,22.27,0.77,3.58,112500,{"date":1289,"open":1290,"high":1291,"low":1171,"close":1245,"change":1292,"percent_change":119,"volume":1293,"transactions":9,"vwap":1245},"2026-03-13",21.68,22.02,0.135,65800,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":746,"transactions":9,"vwap":1298},"2026-03-12",21.63,21.070999,21.365,-0.535,-2.44,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":129,"percent_change":1157,"volume":1307,"transactions":9,"vwap":1306},"2026-03-11",21.78,22.030001,21.465,21.9,62300,{"date":1309,"open":1310,"high":1271,"low":1296,"close":1311,"change":511,"percent_change":270,"volume":1312,"transactions":9,"vwap":1311},"2026-03-10",21.74,21.81,30500,{"date":1314,"open":656,"high":1315,"low":356,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-09",21.75,0.632,2.99,35400,{"date":1320,"open":1246,"high":1290,"low":1321,"close":1322,"change":1323,"percent_change":694,"volume":1324,"transactions":9,"vwap":1322},"2026-03-06",21.018,21.118,-0.932,58300,{"date":1326,"open":1327,"high":1327,"low":892,"close":1328,"change":1329,"percent_change":764,"volume":1330,"transactions":9,"vwap":1328},"2026-03-05",22.59,22.049999,-0.443,86200,{"date":1332,"open":892,"high":1333,"low":892,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-04",22.61,22.493,1.013,4.72,36300,{"date":1339,"open":804,"high":1340,"low":1341,"close":1342,"change":813,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-03",21.875,21.035,21.48,-1.51,23800,{"date":1346,"open":280,"high":1347,"low":280,"close":1311,"change":394,"percent_change":160,"volume":1348,"transactions":9,"vwap":1311},"2026-03-02",22.3,65600,{"date":1350,"open":1258,"high":1351,"low":1352,"close":784,"change":241,"percent_change":1353,"volume":1354,"transactions":9,"vwap":784},"2026-02-27",21.831,21.31,-1.19,39200,{"date":1356,"open":1357,"high":783,"low":1358,"close":1359,"change":521,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-26",21.93,21.41,21.88,0.46,66400,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1303,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1303},"2026-02-25",21.45,21.99,0.29,1.35,68900,{"date":1370,"open":1371,"high":761,"low":237,"close":761,"change":44,"percent_change":1372,"volume":1373,"transactions":9,"vwap":761},"2026-02-24",20.41,4.22,89200,{"date":1375,"open":1376,"high":1377,"low":247,"close":1376,"change":650,"percent_change":771,"volume":1378,"transactions":9,"vwap":1376},"2026-02-23",20.62,20.855,63700,{"date":1380,"open":1381,"high":1081,"low":1382,"close":729,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":729},"2026-02-20",21.12,20.9,-0.23,-1.08,47400,{"date":1387,"open":1388,"high":769,"low":337,"close":769,"change":114,"percent_change":1389,"volume":1390,"transactions":9,"vwap":769},"2026-02-19",20.76,1.67,45800,{"date":1392,"open":279,"high":1393,"low":736,"close":280,"change":1394,"percent_change":1009,"volume":1395,"transactions":9,"vwap":280},"2026-02-18",21.405,-0.08,72000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1398,"change":309,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1398},"2026-02-17",21.01,21.32,20.625,-1.27,75300,{"date":1404,"open":376,"high":1405,"low":368,"close":769,"change":37,"percent_change":1406,"volume":1407,"transactions":9,"vwap":769},"2026-02-13",21.545,3.2,83700,{"date":1409,"open":1364,"high":1410,"low":1411,"close":1376,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1376},"2026-02-12",21.495,20.53,-0.81,-3.78,74400,{"date":1416,"open":783,"high":783,"low":1417,"close":1171,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1171},"2026-02-11",20.98,-0.9,-4.03,47100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1277,"change":1207,"percent_change":320,"volume":1426,"transactions":9,"vwap":1277},"2026-02-10",22.16,22.653,22.14,70700,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":756,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-09",21.46,22.69,22.49,3.59,85200,{"date":1435,"open":1191,"high":1081,"low":1191,"close":1081,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1081},"2026-02-06",1.87,9.43,139600,{"date":1440,"open":1441,"high":1442,"low":680,"close":621,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":621},"2026-02-05",21.29,21.445,-1.77,-8.19,314700,{"date":1447,"open":1163,"high":1163,"low":277,"close":1448,"change":1343,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-02-04",21.61,-6.53,192100,{"date":1452,"open":959,"high":1453,"low":1347,"close":1454,"change":358,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-03",23.73,23.12,-2.65,176500,{"date":1458,"open":1459,"high":1460,"low":971,"close":904,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":904},"2026-02-02",23.6,24.11,-0.37,-1.53,124700,{"date":1465,"open":1466,"high":1467,"low":1117,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-30",24.64,24.98,24.12,-0.93,-3.71,140600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-29",25.71,25.84,24.66,25.049999,-0.91,-3.51,198100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-28",26,26.3,25.8,25.96,-0.31,-1.18,73800,{"date":1491,"open":1485,"high":1484,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-27",25.56,26.27,0.71,2.78,77300,{"date":1498,"open":1499,"high":1500,"low":1492,"close":1492,"change":209,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1492},"2026-01-26",25.68,25.97,-1.62,59200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1192,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-23",25.55,26.39,25.24,25.98,1.48,82600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":457,"percent_change":251,"volume":1517,"transactions":9,"vwap":1516},"2026-01-22",25.86,26.1,25.49,25.6,64000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":545,"percent_change":980,"volume":1524,"transactions":9,"vwap":1523},"2026-01-21",25.82,26.32,25.0039997,25.74,78100,{"date":1526,"open":1521,"high":1527,"low":1523,"close":1514,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1514},"2026-01-20",26.9,-1,-3.69,131600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-16",26.64,27.13,26.394,27.1,0.55,2.07,75200,{"date":1541,"open":1527,"high":1527,"low":1542,"close":1543,"change":1544,"percent_change":260,"volume":1545,"transactions":9,"vwap":1543},"2026-01-15",26.35,26.55,-0.2,58600,{"date":1547,"open":1548,"high":1527,"low":1549,"close":1550,"change":1551,"percent_change":394,"volume":1552,"transactions":9,"vwap":1550},"2026-01-14",26.52,26.4,26.75,0.05,70900,{"date":1554,"open":1548,"high":1555,"low":1556,"close":1557,"change":114,"percent_change":1053,"volume":1558,"transactions":9,"vwap":1557},"2026-01-13",26.8,26.33,26.7,74100,{"date":1560,"open":1485,"high":1561,"low":1485,"close":1542,"change":1562,"percent_change":134,"volume":1563,"transactions":9,"vwap":1542},"2026-01-12",26.57,0.34,121300,{"date":1565,"open":1566,"high":1567,"low":1500,"close":1568,"change":1569,"percent_change":84,"volume":1570,"transactions":9,"vwap":1568},"2026-01-09",26.5,26.54,26.01,-0.21,56500,{"date":1572,"open":1514,"high":1566,"low":1573,"close":1574,"change":1575,"percent_change":1360,"volume":1576,"transactions":9,"vwap":1574},"2026-01-08",25.89,26.22,0.12,50800,{"date":1578,"open":1521,"high":1579,"low":1580,"close":1514,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1514},"2026-01-07",26.44,26.030001,-0.64,-2.39,72500,{"date":1585,"open":1586,"high":1536,"low":1587,"close":1588,"change":241,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-06",26.96,26.37,26.74,-0.96,75700,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-05",26.36,27.02,27,1.01,3.89,113800,{"date":1600,"open":1601,"high":1483,"low":1602,"close":1603,"change":1164,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-01-02",25.28,25.076,25.99,4.17,124600,{"date":1607,"open":1608,"high":1609,"low":1022,"close":1610,"change":745,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-31",25.21,25.4,24.95,-2,146300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":241,"percent_change":420,"volume":1618,"transactions":9,"vwap":1617},"2025-12-30",25.75,25.95,25.46,136400,{"date":1620,"open":1516,"high":1621,"low":1516,"close":1622,"change":649,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-29",26.23,25.72,-0.35,135200,{"date":1626,"open":1514,"high":1627,"low":1628,"close":1629,"change":594,"percent_change":1097,"volume":1630,"transactions":9,"vwap":1629},"2025-12-26",26.28,25.73,25.81,129600,{"date":1632,"open":1580,"high":1633,"low":1568,"close":1634,"change":1461,"percent_change":310,"volume":1635,"transactions":9,"vwap":1634},"2025-12-24",26.31,26.09,87500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":813,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-23",26.58,26.634,26.24,26.46,-1.23,83500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":859,"percent_change":1650,"volume":1414,"transactions":9,"vwap":1649},"2025-12-22",26.71,27.059,26.665,26.79,1.36,{"date":1652,"open":1653,"high":1566,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-19",25.85,26.43,0.75,2.92,119200,{"date":1659,"open":1486,"high":1660,"low":1492,"close":1499,"change":414,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1499},"2025-12-18",26.377,1.06,93000,{"date":1664,"open":1665,"high":1566,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-17",26.18,25.29,25.41,-0.87,-3.31,237300,{"date":1672,"open":1568,"high":1673,"low":1674,"close":1627,"change":339,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1627},"2025-12-16",26.41,25.92,0.92,111300,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-15",27.55,26.011,26.040001,-1.68,-6.06,183200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":84,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-12-12",28.29,28.58,27.41,27.72,-2.81,92000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1696,"change":330,"percent_change":722,"volume":1407,"transactions":9,"vwap":1696},"2025-12-11",28,28.52,27.614,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1172,"percent_change":1360,"volume":1463,"transactions":9,"vwap":1703},"2025-12-10",28.25,28.762,28.09,28.65,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1696,"change":1394,"percent_change":594,"volume":1709,"transactions":9,"vwap":1696},"2025-12-09",28.35,29.225,28.18,97200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1713,"change":859,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-08",28.55,28.6,28.13,1.27,94900,{"date":1718,"open":1703,"high":1703,"low":1719,"close":1720,"change":1721,"percent_change":310,"volume":1722,"transactions":9,"vwap":1720},"2025-12-05",28.049999,28.24,-0.4,89700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-04",28.23,28.67,27.99,28.64,0.39,1.38,149100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1700,"change":129,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1700},"2025-12-03",27.8,28.255,27.45,0.32,115100,{"date":1740,"open":1708,"high":1741,"low":1742,"close":1743,"change":1366,"percent_change":1164,"volume":1744,"transactions":9,"vwap":1743},"2025-12-02",28.57,27.87,28.16,210600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1742,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1742},"2025-12-01",27.96,28.153,27.37,-0.73,-2.55,118500,{"date":1754,"open":1755,"high":1756,"low":1687,"close":1713,"change":1757,"percent_change":1758,"volume":954,"transactions":9,"vwap":1713},"2025-11-28",28.3,28.9,0.43,1.53,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1562,"percent_change":973,"volume":1764,"transactions":9,"vwap":1763},"2025-11-26",27.6,28.19,28.17,103300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1768,"change":129,"percent_change":1737,"volume":1770,"transactions":9,"vwap":1768},"2025-11-25",27.54,27.83,26.95,100800,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-11-24",26.13,27.74,1.13,4.25,138100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1279,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-21",26.19,26.845,25.63,26.61,0.95,211100,{"date":1787,"open":1788,"high":1788,"low":1633,"close":1593,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1593},"2025-11-20",28.27,-0.86,-3.16,151400,{"date":1793,"open":1794,"high":1714,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-19",27.84,26.89,27.22,-1.12,-3.95,212500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1241,"percent_change":827,"volume":1806,"transactions":9,"vwap":1805},"2025-11-18",27.94,28.66,27.75,28.34,194800,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-17",28.21,28.775,27.57,28.2,-0.49,-1.71,330400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":250,"percent_change":1009,"volume":1822,"transactions":9,"vwap":1821},"2025-11-14",28.49,29.294,28.1,28.69,243400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-13",30,30.15,28.68,28.8,-1.81,-5.91,334100,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-12",31.38,30.3,30.61,-0.92,-2.92,226400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-11",32.09,32.099998,31.47,31.53,-0.88,-2.72,202000,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":349,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-10",33.41,32.263,32.41,-0.89,160600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":394,"percent_change":791,"volume":1862,"transactions":9,"vwap":1861},"2025-11-07",31.75,32.74,31.121,32.7,264600,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-06",34,32.35,32.51,-1.72,-5.02,295400,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":535,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-05",34.029999,34.23,33.56,0.44,166200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-04",34.75,35.26,34.030998,34.080002,-1.36,-3.84,322500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":858,"percent_change":704,"volume":1893,"transactions":9,"vwap":1892},"2025-11-03",35.56,35.895,34.975,35.44,242400,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-31",35.5,35.66,34.96,35.36,0.51,1.46,148800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1478,"percent_change":1909,"volume":1456,"transactions":9,"vwap":1908},"2025-10-30",35.4,35.54,34.82,34.85,-2.54,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-29",36.25,36.26,35.405,35.76,-0.83,-2.27,168800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-28",36.98,37.21,36.52,36.59,-0.39,-1.05,286900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1921,"change":1655,"percent_change":1538,"volume":1933,"transactions":9,"vwap":1921},"2025-10-27",37.0099983,37.091999,36.499,135300,{"date":1935,"open":1915,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-24",36.34,35.68,36.23,0.91,2.58,134900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1074,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-23",34.68,35.58,34.465,35.32,2.2,182800,{"date":1951,"open":1912,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-22",36.36,33.768,34.56,-2.86,-7.64,423500,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":858,"volume":1965,"transactions":9,"vwap":1963},"2025-10-21",37.59,37.6,36.82,37.42,0.03,296100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1784,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-20",37.23,38.080002,37.099998,37.39,2.61,145400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":622,"percent_change":1668,"volume":1980,"transactions":9,"vwap":1979},"2025-10-17",36.5,36.72,35.64,36.44,165000,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-16",38.16,36.655,36.76,-1.06,-2.8,208800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":576,"percent_change":394,"volume":1995,"transactions":9,"vwap":1994},"2025-10-15",37.79,38.38,37.3,37.82,161900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1394,"volume":2003,"transactions":9,"vwap":2001},"2025-10-14",36.79,38.4,35.99,37.75,-0.03,237100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2007},"2025-10-13",37.080002,37.78,36.75,1.15,3.14,193400,{"date":2013,"open":2014,"high":24,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-10",38.31,36.445,36.63,-1.56,-4.08,296000,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":330,"percent_change":139,"volume":2026,"transactions":9,"vwap":2025},"2025-10-09",38,38.26,37.31,38.19,127300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":827,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-08",37.9,38.53,37.795,38.32,1.32,163400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1994,"change":1009,"percent_change":872,"volume":2040,"transactions":9,"vwap":1994},"2025-10-07",38.41,38.484,37,193800,{"date":2042,"open":1991,"high":2043,"low":2044,"close":2045,"change":1939,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-06",38.215,37.5,38.2,2.44,186900,{"date":2049,"open":2039,"high":2050,"low":2051,"close":2052,"change":1737,"percent_change":44,"volume":2053,"transactions":9,"vwap":2052},"2025-10-03",37.72,36.88,37.29,230500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1366,"percent_change":536,"volume":2060,"transactions":9,"vwap":2059},"2025-10-02",36.68,36.99,36.32,36.97,139800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2056,"change":1180,"percent_change":1876,"volume":2066,"transactions":9,"vwap":2056},"2025-10-01",36.86,36.91,36.477,192300,{"date":2068,"open":1976,"high":2016,"low":2069,"close":1923,"change":220,"percent_change":369,"volume":2070,"transactions":9,"vwap":1923},"2025-09-30",36.225,123000,{"date":2072,"open":1896,"high":2073,"low":1896,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-09-29",36.65,36.54,1.25,3.54,177900,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":377,"percent_change":377,"volume":2083,"transactions":9,"vwap":2082},"2025-09-26",35.51,34.51,35.29,184100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2082,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2082},"2025-09-25",35.65,35.75,34.686,-1.63,-4.41,145500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":712,"percent_change":384,"volume":2098,"transactions":9,"vwap":2097},"2025-09-24",36.94,37.299,36.707,36.92,183800,{"date":2100,"open":1970,"high":2101,"low":2102,"close":2103,"change":439,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-09-23",37.332,36.363,36.47,-1.35,136200,{"date":2107,"open":2108,"high":2057,"low":2109,"close":2059,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2059},"2025-09-22",36.45,35.9,0.22,0.6,145200,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2008,"change":1544,"percent_change":251,"volume":2118,"transactions":9,"vwap":2008},"2025-09-19",36.81,37.2,36.55,126600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":200,"percent_change":486,"volume":2125,"transactions":9,"vwap":2124},"2025-09-18",36.77,37.029999,36.559,36.95,80300,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":44,"volume":2133,"transactions":9,"vwap":2131},"2025-09-17",36.57,36.982,36.080002,36.84,0.317,124800,{"date":2135,"open":1912,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":1307,"transactions":9,"vwap":2138},"2025-09-16",36.562,35.82,36.523,0.513,1.42,{"date":2142,"open":2087,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1675,"volume":2147,"transactions":9,"vwap":2145},"2025-09-15",36.09,35.67,36.0099983,0.33,95100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1937,"change":2153,"percent_change":1775,"volume":2154,"transactions":9,"vwap":1937},"2025-09-12",35.6,35.73,35.35,0.4,110900,{"date":2156,"open":2157,"high":1945,"low":2158,"close":2159,"change":1383,"percent_change":230,"volume":2160,"transactions":9,"vwap":2159},"2025-09-11",35.33,35.049999,35.28,97900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2080,"change":1241,"percent_change":2153,"volume":2166,"transactions":9,"vwap":2080},"2025-09-10",35.7,35.945,35.283,115900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":1675,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-09",34.65,35.37,34.63,2.67,132600,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1360,"percent_change":1367,"volume":2180,"transactions":9,"vwap":2179},"2025-09-08",34.049999,34.556,33.93,34.45,140800,{"date":2182,"open":2183,"high":2171,"low":2184,"close":2185,"change":943,"percent_change":2002,"volume":2186,"transactions":9,"vwap":2185},"2025-09-05",34.36,33.18,33.99,183500,{"date":2188,"open":2189,"high":2190,"low":2191,"close":1865,"change":420,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1865},"2025-09-04",34.32,34.5,33.8,-2.88,144000,{"date":2195,"open":2196,"high":1906,"low":2197,"close":2198,"change":2199,"percent_change":251,"volume":2200,"transactions":9,"vwap":2198},"2025-09-03",35.48,34.8,35.0099983,-0.19,164000,{"date":2202,"open":2203,"high":2152,"low":2204,"close":2205,"change":330,"percent_change":1461,"volume":2206,"transactions":9,"vwap":2205},"2025-09-02",34.87,34.3,35.2,146500,{"date":2208,"open":2152,"high":2209,"low":2210,"close":2157,"change":633,"percent_change":139,"volume":1764,"transactions":9,"vwap":2157},"2025-08-29",35.396,34.94,{"date":2212,"open":1906,"high":2213,"low":2082,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-08-28",35.61,35.45,-0.17,-0.48,83600,{"date":2219,"open":2087,"high":2220,"low":2221,"close":2222,"change":2002,"percent_change":1394,"volume":2223,"transactions":9,"vwap":2222},"2025-08-27",35.86,35.527,35.62,110500,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2086,"change":952,"percent_change":58,"volume":2229,"transactions":9,"vwap":2086},"2025-08-26",35.23,35.72,35.105,80400,{"date":2231,"open":1892,"high":2232,"low":2233,"close":2159,"change":2216,"percent_change":2234,"volume":1738,"transactions":9,"vwap":2159},"2025-08-25",35.585,34.9,-1.34,{"date":2236,"open":2237,"high":2238,"low":2179,"close":1915,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1915},"2025-08-22",34.6,35.88,0.94,2.7,134100,{"date":2243,"open":2244,"high":2244,"low":2245,"close":1907,"change":2246,"percent_change":1868,"volume":2247,"transactions":9,"vwap":1907},"2025-08-21",34.99,34.52,-0.61,78900,{"date":2249,"open":1881,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-08-20",35.52,34.24,35.43,0.17,0.48,142400,{"date":2257,"open":2128,"high":2128,"low":2258,"close":1881,"change":1248,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1881},"2025-08-19",35,-2.06,182500,{"date":2262,"open":2263,"high":2264,"low":2150,"close":2265,"change":439,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-08-18",36.029999,36.625,36,-1.37,222900,{"date":2269,"open":1976,"high":1976,"low":2270,"close":1976,"change":858,"percent_change":2110,"volume":2271,"transactions":9,"vwap":1976},"2025-08-15",35.902,162500,{"date":2273,"open":1938,"high":2274,"low":2275,"close":2276,"change":2246,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-14",36.48,35.71,36.42,-1.65,174900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2122,"change":377,"percent_change":377,"volume":2284,"transactions":9,"vwap":2122},"2025-08-13",37.060001,37.494,36.73,192900,{"date":2286,"open":2039,"high":2287,"low":2288,"close":2122,"change":827,"percent_change":70,"volume":2289,"transactions":9,"vwap":2122},"2025-08-12",37.097,36.538,97700,{"date":2291,"open":2074,"high":2292,"low":2293,"close":2294,"change":1241,"percent_change":1192,"volume":2295,"transactions":9,"vwap":2294},"2025-08-11",37.149,36.37,36.53,188900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1207,"volume":2303,"transactions":9,"vwap":2301},"2025-08-08",36.67,36.792,35.85,36.39,-0.06,177000,{"date":2305,"open":2117,"high":2283,"low":2306,"close":2108,"change":1394,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2108},"2025-08-07",35.98,-0.22,132500,{"date":2310,"open":2311,"high":2312,"low":1897,"close":2294,"change":1104,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2294},"2025-08-06",36.07,36.6,1.3,162700,{"date":2316,"open":2117,"high":2312,"low":2317,"close":2318,"change":745,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-08-05",35.625,36.060001,-1.39,200500,{"date":2322,"open":2323,"high":2128,"low":2324,"close":2128,"change":1784,"percent_change":2172,"volume":2325,"transactions":9,"vwap":2128},"2025-08-04",36.040001,35.571,190200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2222,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2222},"2025-08-01",36.3,36.49,35.099998,-2.01,-5.34,302100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1461,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-31",37.96,38.289,37.531,37.63,-0.97,173700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2022,"change":2347,"percent_change":1964,"volume":2348,"transactions":9,"vwap":2022},"2025-07-30",38.11,38.64,37.71,0.01,207800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-07-29",38.85,38.98,37.66,37.99,-1.16,-2.96,389300,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2002,"percent_change":1394,"volume":2019,"transactions":9,"vwap":2363},"2025-07-28",39.44,39.604,38.755,39.15,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":985,"percent_change":980,"volume":2370,"transactions":9,"vwap":2369},"2025-07-25",39.32,39.39,38.76,39.18,313300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":139,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-24",39.8,39.86,39.3,39.73,-0.85,239400,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2216,"percent_change":1488,"volume":2384,"transactions":9,"vwap":2383},"2025-07-23",40.33,39.51,40.07,310200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":200,"percent_change":414,"volume":2391,"transactions":9,"vwap":2390},"2025-07-22",40.73,41.060001,39.5,40.55,291700,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":893,"volume":2399,"transactions":9,"vwap":2397},"2025-07-21",41.049999,41.59,40.35,40.44,-0.66,418400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":944,"percent_change":221,"volume":2406,"transactions":9,"vwap":2405},"2025-07-18",41.2,41.629,40.85,41.099998,250300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":943,"percent_change":220,"volume":2413,"transactions":9,"vwap":2412},"2025-07-17",40.7,41.3,40.38,41.14,195200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-07-16",40.65,41.26,40.62,41.15,0.9,2.24,230700,{"date":2424,"open":2425,"high":2409,"low":2426,"close":2427,"change":1096,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-15",40.51,39.96,40.25,-0.62,246300,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":712,"percent_change":705,"volume":2435,"transactions":9,"vwap":2434},"2025-07-14",40.21,41,40.5,279100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1623,"percent_change":1668,"volume":2442,"transactions":9,"vwap":2441},"2025-07-11",40.42,40.52,39.776,40.049999,272700,{"date":2444,"open":2445,"high":2434,"low":2446,"close":2447,"change":221,"percent_change":1096,"volume":2448,"transactions":9,"vwap":2447},"2025-07-10",40.099998,39.683,40.4,252300,{"date":2450,"open":2451,"high":2434,"low":2452,"close":2434,"change":2453,"percent_change":1367,"volume":2454,"transactions":9,"vwap":2434},"2025-07-09",40.23,39.63,0.54,314800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2426,"change":649,"percent_change":2307,"volume":2460,"transactions":9,"vwap":2426},"2025-07-08",40.27,40.497,39.75,242600,{"date":2462,"open":2411,"high":2411,"low":2463,"close":2441,"change":1083,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2441},"2025-07-07",39.28,-2.32,287200,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2433,"change":241,"percent_change":358,"volume":2471,"transactions":9,"vwap":2433},"2025-07-03",40.89,41.18,40.719,88000,{"date":2473,"open":2396,"high":2474,"low":2475,"close":2417,"change":2009,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2417},"2025-07-02",41.49,40.195,2.87,155100,{"date":2479,"open":2381,"high":2480,"low":2481,"close":2482,"change":1813,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-01",40.743,39.985,40.11,-1.21,139100,{"date":2486,"open":2487,"high":2409,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-06-30",40.22,39.98,40.6,0.65,1.63,148300,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":1009,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-06-27",40.39,39.54,39.95,-0.94,207600,{"date":2501,"open":2502,"high":2503,"low":2496,"close":2381,"change":1151,"percent_change":2490,"volume":1752,"transactions":9,"vwap":2381},"2025-06-26",39.65,40.48,{"date":2505,"open":2432,"high":2447,"low":2506,"close":2383,"change":1241,"percent_change":114,"volume":2507,"transactions":9,"vwap":2383},"2025-06-25",39.87,204100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2511},"2025-06-24",39.049999,39.93,38.81,1.28,3.31,212300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":221,"percent_change":241,"volume":2522,"transactions":9,"vwap":2521},"2025-06-23",38.060001,38.677,37.52,38.65,268900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":813,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-20",38.77,39.060001,38.3,38.75,-0.84,120200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1360,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-18",38.47,39.238,38.226,39.080002,1.19,170600,{"date":2540,"open":2541,"high":2541,"low":2045,"close":2542,"change":2543,"percent_change":1814,"volume":2544,"transactions":9,"vwap":2542},"2025-06-17",39.14,38.62,-0.67,120900,{"date":2546,"open":2536,"high":2547,"low":2548,"close":2549,"change":109,"percent_change":1436,"volume":1054,"transactions":9,"vwap":2549},"2025-06-16",39.439,38.7,39.29,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-06-13",38.36,38.899,38.099998,38.57,-0.69,-1.76,229200,{"date":2560,"open":2382,"high":2561,"low":2562,"close":2563,"change":1986,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-12",39.807,39,39.26,-2.63,143700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":221,"percent_change":1096,"volume":2572,"transactions":9,"vwap":2571},"2025-06-11",40.59,40.72,39.9,40.32,158000,{"date":2574,"open":2390,"high":2390,"low":2575,"close":2438,"change":1562,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2438},"2025-06-10",39.82,0.85,148500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":21,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-06-09",40.040001,40.24,39.353,40.080002,0.53,180200,{"date":2587,"open":2588,"high":2589,"low":2562,"close":2506,"change":1367,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2506},"2025-06-06",39.41,39.875,3.5,109400,{"date":2593,"open":2459,"high":2594,"low":2595,"close":2596,"change":561,"percent_change":1885,"volume":1777,"transactions":9,"vwap":2596},"2025-06-05",39.935,38.42,38.52,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":165,"percent_change":827,"volume":2603,"transactions":9,"vwap":2602},"2025-06-04",39.81,40.12,39.46,40.060001,133600,{"date":2605,"open":2606,"high":2488,"low":2607,"close":2374,"change":395,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2374},"2025-06-03",39.17,38.89,2.52,111500,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2613,"change":2153,"percent_change":1164,"volume":2615,"transactions":9,"vwap":2613},"2025-06-02",38.48,38.88,38.18,123500,{"date":2617,"open":1999,"high":24,"low":2618,"close":2612,"change":2619,"percent_change":1488,"volume":2620,"transactions":9,"vwap":2612},"2025-05-30",38.039001,-0.46,93300,{"date":2622,"open":2376,"high":2376,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-05-29",38.6,38.94,-0.76,-1.91,90900,{"date":2629,"open":2425,"high":2439,"low":2630,"close":2631,"change":1272,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-28",39.4,39.7,-2.5,175500,{"date":2635,"open":2636,"high":2433,"low":2637,"close":2569,"change":1715,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2569},"2025-05-27",40.16,40.014999,3.22,157700,{"date":2641,"open":2389,"high":2600,"low":2642,"close":2643,"change":1353,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-23",39.2,39.45,-2.93,158500,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":704,"percent_change":430,"volume":2651,"transactions":9,"vwap":2650},"2025-05-22",40,41.014999,40.64,76500,{"date":2653,"open":2654,"high":175,"low":2655,"close":2656,"change":2657,"percent_change":2266,"volume":2658,"transactions":9,"vwap":2656},"2025-05-21",40.49,40.056999,40.41,-0.56,153100,{"date":2660,"open":2468,"high":2661,"low":2662,"close":2663,"change":1575,"percent_change":1366,"volume":2664,"transactions":9,"vwap":2663},"2025-05-20",41.11,40.351,40.97,102100,{"date":2666,"open":2648,"high":2667,"low":2668,"close":2404,"change":2584,"percent_change":134,"volume":2669,"transactions":9,"vwap":2404},"2025-05-19",40.909,39.56,121100,{"date":2671,"open":2575,"high":2489,"low":2672,"close":2571,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2571},"2025-05-16",39.756,0.81,2.05,143300,{"date":2677,"open":2374,"high":2678,"low":2528,"close":2382,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2382},"2025-05-15",39.995,-1.15,-2.83,108800,{"date":2683,"open":2396,"high":2684,"low":2396,"close":2685,"change":712,"percent_change":705,"volume":2686,"transactions":9,"vwap":2685},"2025-05-14",40.938,40.66,182400,{"date":2688,"open":2689,"high":2447,"low":2690,"close":2432,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2432},"2025-05-13",39.84,39.58,1.03,2.63,185500,{"date":2695,"open":2696,"high":2426,"low":2542,"close":2369,"change":109,"percent_change":1436,"volume":2697,"transactions":9,"vwap":2369},"2025-05-12",39.59,203500,{"date":2699,"open":1969,"high":2562,"low":2700,"close":2701,"change":737,"percent_change":1596,"volume":2702,"transactions":9,"vwap":2701},"2025-05-09",38.0040016,38.46,130200,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-05-08",37.49,38.24,37.15,38.075001,0.895,2.41,118900,{"date":2713,"open":2714,"high":2715,"low":2008,"close":2716,"change":2146,"percent_change":2420,"volume":2717,"transactions":9,"vwap":2716},"2025-05-07",37.14,37.37,37.18,149500,{"date":2719,"open":2720,"high":2063,"low":2143,"close":2721,"change":576,"percent_change":394,"volume":2722,"transactions":9,"vwap":2721},"2025-05-06",36.21,36.85,34000,{"date":2724,"open":2116,"high":2116,"low":2293,"close":2725,"change":2498,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-05-05",36.78,-2.49,112600,{"date":2729,"open":2044,"high":2730,"low":2731,"close":2050,"change":1132,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2050},"2025-05-02",38.036999,37.26,1.86,85400,{"date":2735,"open":2520,"high":2736,"low":2737,"close":2122,"change":1575,"percent_change":2146,"volume":2738,"transactions":9,"vwap":2122},"2025-05-01",37.94,36.674,75600,{"date":2740,"open":2008,"high":2064,"low":1937,"close":2064,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2064},"2025-04-30",-0.383,-1.03,108200,{"date":2745,"open":2121,"high":2282,"low":2746,"close":2747,"change":2748,"percent_change":536,"volume":2247,"transactions":9,"vwap":2747},"2025-04-29",36.635,37.293,0.293,{"date":2750,"open":2024,"high":2751,"low":2130,"close":2039,"change":309,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2039},"2025-04-28",37.43,-0.72,94300,{"date":2755,"open":2059,"high":2756,"low":2757,"close":2758,"change":1118,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-04-25",37.4,36.64,37.27,1.61,73100,{"date":2762,"open":2109,"high":2763,"low":2109,"close":2056,"change":200,"percent_change":486,"volume":2764,"transactions":9,"vwap":2056},"2025-04-24",36.991,51700,{"date":179,"open":2063,"high":2039,"low":2766,"close":2128,"change":349,"percent_change":1208,"volume":2767,"transactions":9,"vwap":2128},36.274,53400]