[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVIT":3,"homepage-market-summary":30,"stock-historical-NVIT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVIT","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 NVDA Performance & Distribution Target 25 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},24.152,12.7088,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},52.62,52.23,52.76,52.15,51.93,0.69,1.33,16325.4004,56.263,44.195,5921.028093636363,69.8,220,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},5921,1302626.1806,6.84,"2025-11-18",[181,184,193,203,212,221,230,241,252,262,272,282,291,301,311,321,331,342,352,362,369,380,390,400,411,421,430,440,449,460,469,479,490,498,506,515,524,534,543,552,560,570,578,588,597,607,618,629,637,646,657,668,678,687,697,706,716,725,732,741,751,758,767,775,784,791,799,806,813,821,828,836,844,853,861,869,876,883,890,897,904,910,918,925,932,941,947,955,963,970,979,984,992,998,1004,1013,1019,1027,1035,1041,1050,1059,1067,1075,1083,1090,1099,1107,1113,1119,1126,1133,1141,1149,1156,1163,1170,1176,1182,1189,1197,1204,1211,1217,1223,1231,1238,1246,1251,1259,1265,1271,1280,1287,1293,1299,1307,1314,1320,1326,1333,1341,1347,1354,1360,1365,1371,1377,1383,1390,1396,1402,1409,1414,1420,1424,1432,1437,1443,1447,1454,1462,1469,1476,1483,1489,1495,1503,1509,1516,1523,1530,1535,1541,1548,1553,1559,1566,1574,1581,1587,1594,1602,1609,1614,1619,1627,1632,1638,1644,1651,1655,1661,1667,1672,1678,1682,1688,1694,1701,1707,1713,1718,1724,1729,1734,1741,1744,1750,1758,1764,1771,1776,1782,1787,1792,1797,1804,1811,1816],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},268,52.407,{"date":185,"open":186,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",52.3,51.8601,0.4564,0.89,7615.66953,196,52.0298,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",51.41,51.63,51.4736,0.2461,0.48,3345.97532,193,51.4877,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":191,"vwap":211},"2026-09-30",51.215,51.5,51.2275,0.2764,0.54,6349.962128,51.5145,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",51.635,50.9511,-0.4406,-0.86,5029.624272,177,51.3608,{"date":222,"open":223,"high":224,"low":225,"close":225,"change":226,"percent_change":45,"volume":227,"transactions":228,"vwap":229},"2026-09-28",51.9499,52.08,51.3917,0.4456,19281.176121,218,51.7789,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",50.97,51.09,50.69,50.9461,0.1216,0.24,4557.4769,179,50.8637,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",50.54,50.9,50.3,50.8245,-0.0505,-0.1,2928.561449,134,50.7158,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":250,"vwap":261},"2026-09-23",51.38,51.42,50.77,50.875,-0.675,-1.31,7142.496339,50.9732,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",51.26,51.58,51.55,0.0598,0.12,22662.7422,209,51.3839,{"date":273,"open":274,"high":275,"low":256,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",50.809,51.68,51.4902,0.7502,1.48,32113.323236,233,51.4474,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",50.1,50.74,0.5219,1.04,7570.121402,158,50.2959,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",50.0106,50.2593,50.2181,1.2759,2.61,4282.775396,137,50.1767,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":157,"volume":308,"transactions":309,"vwap":310},"2026-09-16",49.1,49.47,48.9,48.9422,0.3238,10049.297,151,49.0596,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",48.76,48.5396,48.6184,-0.1416,-0.29,4993.8166,128,48.5897,{"date":322,"open":323,"high":324,"low":325,"close":313,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",48.825,48.925,48.325,-1.205,-2.41,19170.904396,309,48.7898,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",50.08,50.3417,49.95,49.965,0.0933,0.19,9916.970765,135,50.0995,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",50.24,49.7199,49.8717,-0.7583,-1.5,9972.659728,195,49.8503,{"date":353,"open":354,"high":285,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",50.64,50.58,50.63,-0.4225,-0.83,2260.9146,111,50.6884,{"date":363,"open":20,"high":20,"low":364,"close":364,"change":365,"percent_change":259,"volume":366,"transactions":367,"vwap":368},"2026-09-08",51.0525,-0.6783,9805.300197,208,51.2307,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",51.8,52.18,51.64,51.7308,0.2944,0.57,6206.149892,142,51.9596,{"date":381,"open":382,"high":206,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",51.225,51.21,51.4364,0.6448,1.27,1734.5733,120,51.3462,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",50.01,50.9994,50.7916,1.1031,2.22,4279.758,104,50.6729,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",49.71,50.19,49.3,49.6885,-0.8266,-1.64,19218.436791,149,49.683,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",50.17,50.5151,49.8599,0.559,1.12,27292.48393,206,50.3268,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",51.39,49.9561,-1.6082,-3.12,4867.579105,156,50.3423,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":409,"vwap":439},"2026-08-27",50.76,51.86,50.75,51.5643,3.2942,6.82,6826.203721,51.1212,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":259,"volume":446,"transactions":447,"vwap":448},"2026-08-26",48.59,48.89,48.2701,-0.6397,6386.8476,141,48.5246,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",48.52,49.06,48.28,48.9098,0.6474,1.34,6907.8392,145,48.8693,{"date":461,"open":137,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",49.525,48.2624,-1.1728,-2.37,16299.947922,269,48.8872,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",49.76,49.8199,49.4352,-0.3038,-0.61,1741.0516,143,49.6898,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",49.875,49.92,49.735,49.739,-0.081,-0.16,1165.3411,99,49.8725,{"date":491,"open":392,"high":403,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",49.82,-0.14,-0.28,11373.7233,131,50.0448,{"date":499,"open":500,"high":245,"low":501,"close":501,"change":502,"percent_change":465,"volume":503,"transactions":504,"vwap":505},"2026-08-18",50.21,49.96,-1.2143,23671.903,185,50.049,{"date":507,"open":195,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",51.45,51.1743,-0.1157,-0.23,26833.466774,186,51.2879,{"date":516,"open":255,"high":517,"low":383,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",51.6099,51.29,-0.0254,-0.05,18699.214697,169,51.3659,{"date":525,"open":526,"high":206,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",51.4,51.289,51.3154,0.1467,0.29,2013.2304,100,51.3818,{"date":535,"open":536,"high":264,"low":537,"close":538,"change":539,"percent_change":278,"volume":540,"transactions":541,"vwap":542},"2026-08-12",51.0614,50.98,51.1687,0.7439,2643.9389,108,51.0834,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":541,"vwap":551},"2026-08-11",50.78,50.38,50.4248,-0.2327,-0.46,8781.4961,50.7543,{"date":553,"open":206,"high":206,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",50.6575,-0.8904,-1.73,13986.54307,255,51.0218,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":386,"volume":567,"transactions":568,"vwap":569},"2026-08-07",51.435,51.6,51.4099,51.5479,0.6445,2556.2917,154,51.4834,{"date":571,"open":572,"high":572,"low":356,"close":573,"change":574,"percent_change":317,"volume":575,"transactions":576,"vwap":577},"2026-08-06",51.6196,50.9034,-0.1466,4092.6739,163,51.1877,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",50.7,51.285,51.05,1.2252,2.46,3222.7532,167,51.0715,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":456,"volume":595,"transactions":350,"vwap":596},"2026-08-04",49.31,49.9999,49.19,49.8248,0.6564,16246.6425,49.4934,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":350,"vwap":606},"2026-08-03",47.92,49.4,47.9199,49.1684,1.1484,2.39,17553.9795,48.4335,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",47.64,48.17,47.05,48.02,1.0598,2.26,6020.697508,210,47.6738,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",46.39,46.99,46.3,46.9602,1.0127,2.2,2612.0756,119,46.7576,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":228,"vwap":636},"2026-07-29",47.26,45.9475,-1.4525,-3.06,5988.6981,46.3914,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":248,"percent_change":643,"volume":644,"transactions":409,"vwap":645},"2026-07-28",46.77,47.48,46.73,47.4,-0.21,13271.2301,46.8769,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",48.46,48.525,47.41,47.5,-1.83,-3.71,19614.402597,282,47.6475,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",49.69,49.78,49.12,49.33,-0.35,-0.7,7149.96248,224,49.6296,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":513,"vwap":677},"2026-07-23",49.64,49.9,49.34,49.68,-0.477,-0.95,2662.135819,49.575,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":201,"vwap":686},"2026-07-22",49.08,50.5,50.157,0.813,1.65,2100.6101,49.6904,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",49.225,49.344,48.88,0.5254,1.08,12637.7281,188,49.1695,{"date":698,"open":402,"high":402,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",48.7417,48.8186,-0.0135,-0.03,12924.5011,261,49.3703,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",47.985,49.6399,48.8321,-0.7293,-1.47,1804.4906,182,48.9948,{"date":717,"open":718,"high":718,"low":137,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",49.7,49.5614,-0.5678,-1.13,3120.166958,278,49.657,{"date":726,"open":483,"high":727,"low":483,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":329,"vwap":731},"2026-07-15",50.1292,0.1985,0.4,2228.299699,49.9027,{"date":733,"open":734,"high":335,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",48.905,49.9307,0.9407,1.92,6656.755158,228,49.7313,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",49.79,48.885,48.99,-0.81,-1.63,12757.1895,357,49.1627,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",49.38,49.8,1.144,2.35,2800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",48.8,48.82,48.44,48.656,-0.084,-0.17,2000,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":770},"2026-07-08",47.32,48.74,47.31,1.482,3.14,2900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",46.28,47.56,46.2,47.258,-0.037,-0.08,8200,{"date":785,"open":786,"high":787,"low":788,"close":788,"change":789,"percent_change":121,"volume":790,"transactions":9,"vwap":788},"2026-07-06",47.519,47.65,47.295,0.294,10100,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",47.72,46.605,47.00099945,-0.601,-1.26,2500,{"date":800,"open":642,"high":801,"low":802,"close":801,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":801},"2026-07-01",47.602,47.060001,-0.51,-1.06,3400,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":684,"volume":812,"transactions":9,"vwap":809},"2026-06-30",47.47,48.112,47.23,0.783,2400,{"date":814,"open":815,"high":651,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",47.02,46.5,47.329,0.456,0.97,4700,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":549,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-26",46.89,47.225,46.873,-0.97,3800,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-25",48.099998,47.099998,47.333,-0.572,-1.19,3300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":774,"transactions":9,"vwap":841},"2026-06-24",48.27,48.4,47.81,47.905,-0.328,-0.68,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",48.26,48.64,48.11,48.233,-1.682,-3.37,10700,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",50.73,50.89,49.915,-0.375,-0.75,20400,{"date":862,"open":402,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",50.31,49.58,50.29,1.063,2.16,9600,{"date":870,"open":871,"high":754,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",49.745,49.227,-0.633,-1.27,5300,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-16",50.18,49.86,-0.94,-1.85,2700,{"date":884,"open":403,"high":885,"low":403,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",50.95,50.8,1.319,2.67,9300,{"date":891,"open":661,"high":892,"low":661,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",49.89,49.481,0.019,0.04,2100,{"date":898,"open":899,"high":900,"low":901,"close":900,"change":902,"percent_change":903,"volume":882,"transactions":9,"vwap":900},"2026-06-11",49.0099983,49.462,48.599,0.982,2.03,{"date":905,"open":906,"high":670,"low":907,"close":907,"change":908,"percent_change":909,"volume":757,"transactions":9,"vwap":907},"2026-06-10",49.46,48.48,-1.525,-3.05,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-09",50.93,48.355,50.0050011,-0.455,-0.9,5800,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":456,"volume":924,"transactions":9,"vwap":922},"2026-06-08",50.4,50.665,50.46,0.668,7400,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",50.891,49.792,-2.81,-5.34,5100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-04",51.305,52.935,51.07,52.602,0.895,1.73,4000,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":174,"transactions":9,"vwap":944},"2026-06-03",51.78,51.707,-1.417,-2.67,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-02",53.94,54.78,53.124,-0.479,-0.89,5500,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",51.91,53.78,53.603,2.383,4.65,11000,{"date":964,"open":965,"high":18,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",51.75,51.22,-0.6,-1.16,7700,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-28",51.52,51.855,51.2,51.82,0.502,0.98,3000,{"date":980,"open":981,"high":981,"low":855,"close":982,"change":983,"percent_change":797,"volume":978,"transactions":9,"vwap":982},"2026-05-27",51.61,51.318,-0.653,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":317,"volume":991,"transactions":9,"vwap":989},"2026-05-26",52.48,52.59,51.59,51.971,-0.152,4400,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":859,"percent_change":997,"volume":774,"transactions":9,"vwap":996},"2026-05-22",52.41,52.53,52.123,-1.42,{"date":999,"open":1000,"high":1000,"low":19,"close":1001,"change":1002,"percent_change":1003,"volume":798,"transactions":9,"vwap":1001},"2026-05-21",53.5,52.873,-0.656,-1.23,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",53.39,53.765,53.099998,53.529,0.659,1.25,1500,{"date":1014,"open":1015,"high":1016,"low":19,"close":1017,"change":859,"percent_change":1018,"volume":812,"transactions":9,"vwap":1017},"2026-05-19",53.14,53.205,52.87,-1.4,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",54.9,53.02,53.62,-0.536,-0.99,8300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",55.095001,55.17,54.156,-2.107,-3.74,3500,{"date":1036,"open":1037,"high":25,"low":1037,"close":25,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":25},"2026-05-14",55.029999,1.985,3.66,4600,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",54.22,54.635,53.957,54.278,1.207,2.27,3200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-12",52.78,53.74,51.95,53.070999,-0.022,-0.04,11600,{"date":1060,"open":18,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-11",53.77,52.145,53.092999,0.796,1.52,8000,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-08",52.11,52.46,52.297,0.64,1.24,800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":805,"transactions":9,"vwap":1080},"2026-05-07",51.099998,52.060001,51.049999,51.657,0.586,1.15,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-06",49.63,51.070999,2.002,4.08,6100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-05",49.52,49.665,48.75,49.069,-0.555,-1.12,11900,{"date":1100,"open":892,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-04",50.040001,49.049999,49.624,0.002,0,16800,{"date":1108,"open":671,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":896,"transactions":9,"vwap":1110},"2026-05-01",49.909,49.622,-0.278,-0.56,{"date":1114,"open":1115,"high":1115,"low":1116,"close":671,"change":1117,"percent_change":1118,"volume":790,"transactions":9,"vwap":671},"2026-04-30",51.77,49.77,-1.625,-3.15,{"date":1120,"open":1121,"high":1121,"low":526,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-29",52.24,51.525,-0.886,-1.69,1100,{"date":1127,"open":196,"high":1128,"low":563,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-28",52.471,52.411,-0.968,-1.81,12100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1136},"2026-04-27",51.81,53.379,51.69,1.746,3.38,11800,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-24",50.07,52.19,51.633,1.68,3.36,11100,{"date":1150,"open":355,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1012,"transactions":9,"vwap":1153},"2026-04-23",50.6,49.91,49.953,-0.544,-1.08,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-22",50.25,50.497,0.687,1.38,3600,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-21",50.47,49.81,-0.887,-1.75,8900,{"date":1171,"open":878,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":1175,"volume":835,"transactions":9,"vwap":1172},"2026-04-20",50.697,50.029999,0.069,0.14,{"date":1177,"open":1178,"high":1179,"low":245,"close":1179,"change":1180,"percent_change":1181,"volume":931,"transactions":9,"vwap":1179},"2026-04-17",50.35,50.628,0.629,1.26,{"date":1183,"open":1166,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":317,"volume":1188,"transactions":9,"vwap":1186},"2026-04-16",50.02,49.59,49.999,-0.145,1600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":882,"transactions":9,"vwap":1194},"2026-04-15",49.93,50.37,49.631,50.144,0.471,0.95,{"date":1198,"open":1199,"high":1200,"low":899,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-14",49.13,49.673,0.663,1.35,4200,{"date":1205,"open":1206,"high":1207,"low":1206,"close":899,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":899},"2026-04-13",48.66,49.02,0.135,0.28,7500,{"date":1212,"open":761,"high":305,"low":1213,"close":1214,"change":1215,"percent_change":456,"volume":1216,"transactions":9,"vwap":1214},"2026-04-10",48.602,48.875,0.645,1800,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1040,"transactions":9,"vwap":1220},"2026-04-09",47.721,48.23,0.439,0.92,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-08",48.12,47.755,47.791,0.831,1.77,900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1216,"transactions":9,"vwap":1234},"2026-04-07",46.65,46.96,46.16,-0.18,-0.38,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1241,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1241},"2026-04-06",47.049999,47.14,46.925,0.139,0.3,4500,{"date":1247,"open":1248,"high":795,"low":1248,"close":795,"change":1249,"percent_change":162,"volume":1250,"transactions":9,"vwap":795},"2026-04-02",46.049999,0.41,1300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":835,"transactions":9,"vwap":1256},"2026-04-01",46.58,46.92,46.4,46.591,0.34,0.74,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1210,"transactions":9,"vwap":1262},"2026-03-31",44.42,46.251,1.897,4.28,{"date":1266,"open":1267,"high":1267,"low":26,"close":1268,"change":1269,"percent_change":1270,"volume":1245,"transactions":9,"vwap":1268},"2026-03-30",45.12,44.354,-0.515,-1.15,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-27",45.61,45.66,44.81,44.869,-0.864,-1.89,5400,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-26",46.72,45.733,-1.591,-3.36,7100,{"date":1288,"open":810,"high":609,"low":810,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-25",47.324,0.775,1.66,1700,{"date":1294,"open":620,"high":1282,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1203,"transactions":9,"vwap":1296},"2026-03-24",46.07,46.549,-0.37,-0.79,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1291,"volume":1306,"transactions":9,"vwap":1304},"2026-03-23",47.11,47.35,46.84,46.919,0.767,6000,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":805,"transactions":9,"vwap":1311},"2026-03-20",46.75,46.8,46.152,-1.288,-2.72,{"date":1315,"open":621,"high":1316,"low":621,"close":1317,"change":1318,"percent_change":1319,"volume":1250,"transactions":9,"vwap":1317},"2026-03-19",47.495,47.44,-0.25,-0.52,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1125,"transactions":9,"vwap":1323},"2026-03-18",48.16,47.69,-0.374,-0.78,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":953,"volume":1332,"transactions":9,"vwap":1330},"2026-03-17",48.83,48.060001,48.063999,-0.432,6700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1146,"volume":1340,"transactions":9,"vwap":1338},"2026-03-16",48.81,49.49,48.22,48.496,0.799,7200,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1074,"transactions":9,"vwap":1344},"2026-03-13",47.7,47.697,-0.666,-1.38,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1353,"volume":978,"transactions":9,"vwap":1351},"2026-03-12",48.2,48.5,48.363,-0.589,-1.2,{"date":1355,"open":1356,"high":1356,"low":770,"close":1357,"change":1358,"percent_change":106,"volume":1359,"transactions":9,"vwap":1357},"2026-03-11",49.15,48.952,0.355,7900,{"date":1361,"open":1328,"high":305,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":1250,"transactions":9,"vwap":1362},"2026-03-10",48.597,0.162,0.33,{"date":1366,"open":1367,"high":1368,"low":1310,"close":1368,"change":1369,"percent_change":1370,"volume":1034,"transactions":9,"vwap":1368},"2026-03-09",46.81,48.435,1.265,2.68,{"date":1372,"open":612,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":766,"transactions":9,"vwap":1374},"2026-03-06",48.183,47.17,-1.223,-2.53,{"date":1378,"open":1379,"high":1380,"low":1317,"close":1381,"change":1382,"percent_change":131,"volume":1162,"transactions":9,"vwap":1381},"2026-03-05",48.24,48.54,48.393,0.045,{"date":1384,"open":838,"high":1385,"low":846,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-04",48.63,48.348,0.71,1.49,6900,{"date":1391,"open":1392,"high":1393,"low":831,"close":1393,"change":1394,"percent_change":1395,"volume":774,"transactions":9,"vwap":1393},"2026-03-03",47.36,47.638,-0.716,-1.48,{"date":1397,"open":1398,"high":1350,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1066,"transactions":9,"vwap":1399},"2026-03-02",46.6,48.354,1.354,2.88,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":1162,"transactions":9,"vwap":1406},"2026-02-27",48.09,48.34,47,-1.775,-3.64,{"date":1410,"open":1143,"high":1143,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1216,"transactions":9,"vwap":1411},"2026-02-26",48.775,-2.075,-4.08,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":1216,"transactions":9,"vwap":1417},"2026-02-25",51.128,50.85,0.617,1.23,{"date":1421,"open":471,"high":1422,"low":471,"close":1422,"change":1423,"percent_change":530,"volume":1074,"transactions":9,"vwap":1422},"2026-02-24",50.233,0.146,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":954,"transactions":9,"vwap":1429},"2026-02-23",50.09,50.67,49.87,50.087002,0.26,0.52,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":45,"volume":774,"transactions":9,"vwap":1435},"2026-02-20",49.464,49.827,0.43,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":1442,"percent_change":643,"volume":978,"transactions":9,"vwap":1440},"2026-02-19",49.244,49.397,48.95,-0.103,{"date":1444,"open":1445,"high":1166,"low":1446,"close":137,"change":923,"percent_change":72,"volume":1292,"transactions":9,"vwap":137},"2026-02-18",49.789,49.275,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":150,"volume":1125,"transactions":9,"vwap":1452},"2026-02-17",48.049999,49.16,47.62,48.832,0.563,{"date":1455,"open":1456,"high":1457,"low":1349,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-13",48.45,48.62,48.269,-0.826,-1.68,5200,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-12",49.84,49.095001,-0.69,-1.39,1400,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1468,"transactions":9,"vwap":1473},"2026-02-11",49.75,49.98,49.785,0.373,0.75,{"date":1477,"open":1478,"high":1478,"low":600,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-10",49.85,49.412,-0.365,-0.73,2300,{"date":1484,"open":1485,"high":878,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1306,"transactions":9,"vwap":1486},"2026-02-09",48.68,49.777,0.878,1.8,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":812,"transactions":9,"vwap":1492},"2026-02-06",47.6,48.899,3.222,7.05,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1389,"transactions":9,"vwap":1500},"2026-02-05",45.83,46.49,45.67,45.677,-0.674,-1.45,{"date":1504,"open":651,"high":651,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":820,"transactions":9,"vwap":1506},"2026-02-04",46,46.351,-1.267,-2.66,{"date":1510,"open":1441,"high":1441,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-03",46.79,47.618,-1.472,-3,8700,{"date":1517,"open":753,"high":1518,"low":899,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-02",49.812,49.09,-0.786,-1.58,11300,{"date":1524,"open":1525,"high":865,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":805,"transactions":9,"vwap":1527},"2026-01-30",50.14,49.775,49.876,-0.213,-0.43,{"date":1531,"open":671,"high":1158,"low":1532,"close":1533,"change":1534,"percent_change":1244,"volume":852,"transactions":9,"vwap":1533},"2026-01-29",49.056,50.089001,0.151,{"date":1536,"open":1143,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":1012,"transactions":9,"vwap":1538},"2026-01-28",50.12,49.938,0.477,0.96,{"date":1542,"open":1543,"high":659,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-27",48.862,49.461,0.179,0.36,4800,{"date":1549,"open":1092,"high":492,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1279,"transactions":9,"vwap":1550},"2026-01-26",49.282,-0.134,-0.27,{"date":1554,"open":1440,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":693,"volume":896,"transactions":9,"vwap":1557},"2026-01-23",49.515,49.363,49.416,0.528,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-22",49.053001,48.888,0.268,0.55,500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1457,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1457},"2026-01-21",48.605,48.679,47.85,0.952,2,1200,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-20",48.53,47.668,-2.054,-4.13,7300,{"date":1582,"open":1583,"high":1152,"low":673,"close":1584,"change":1585,"percent_change":1586,"volume":1216,"transactions":9,"vwap":1584},"2026-01-16",49.749,49.722,-0.064,-0.13,{"date":1588,"open":1191,"high":1589,"low":402,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-15",49.97,49.786,0.587,1.19,10400,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-14",49.22,48.94,49.199,-0.262,-0.53,5900,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1544,"change":1607,"percent_change":1608,"volume":991,"transactions":9,"vwap":1544},"2026-01-13",49.32,49.66,49.23,-0.179,-0.36,{"date":1610,"open":1611,"high":1612,"low":1611,"close":670,"change":1613,"percent_change":71,"volume":875,"transactions":9,"vwap":670},"2026-01-12",49.37,49.73,0.105,{"date":1615,"open":672,"high":1616,"low":672,"close":1616,"change":1617,"percent_change":1618,"volume":1468,"transactions":9,"vwap":1616},"2026-01-09",49.535,0.132,0.27,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-08",49.688,49.298,49.403,-0.454,-0.91,4300,{"date":1628,"open":1478,"high":1184,"low":864,"close":1629,"change":1630,"percent_change":1631,"volume":812,"transactions":9,"vwap":1629},"2026-01-07",49.857,0.288,0.58,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1636},"2026-01-06",50.13,50.28,49.569,-0.264,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":765,"volume":783,"transactions":9,"vwap":1642},"2026-01-05",50.361,49.67,49.833,-0.086,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-02",50.334,49.919,0.159,0.32,5600,{"date":1652,"open":1101,"high":1101,"low":471,"close":471,"change":1653,"percent_change":1654,"volume":1359,"transactions":9,"vwap":471},"2025-12-31",-0.075,-0.15,{"date":1656,"open":501,"high":501,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1573,"transactions":9,"vwap":1658},"2025-12-30",49.804,49.835,-0.277,-0.55,{"date":1662,"open":500,"high":500,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1012,"transactions":9,"vwap":1664},"2025-12-29",50.0099983,50.112,-0.383,-0.76,{"date":1668,"open":920,"high":1669,"low":920,"close":1670,"change":1257,"percent_change":1671,"volume":1573,"transactions":9,"vwap":1670},"2025-12-26",50.735,50.495,0.68,{"date":1673,"open":413,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":1236,"volume":1677,"transactions":9,"vwap":1675},"2025-12-24",50.22,50.155,-0.088,700,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1475,"percent_change":1065,"volume":1677,"transactions":9,"vwap":1681},"2025-12-23",49.080002,50.243,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":417,"volume":896,"transactions":9,"vwap":1686},"2025-12-22",49.57,49.28,49.493,0.548,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1370,"volume":931,"transactions":9,"vwap":1692},"2025-12-19",48.29,49.060001,48.945,1.278,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":812,"transactions":9,"vwap":1698},"2025-12-18",47.73,47.98,47.667,0.758,1.62,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1677,"transactions":9,"vwap":1704},"2025-12-17",47.63,46.909,-1.514,-3.13,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":1712,"percent_change":1649,"volume":1677,"transactions":9,"vwap":1710},"2025-12-16",48.15,48.423,48,0.153,{"date":1714,"open":1715,"high":1716,"low":838,"close":838,"change":1717,"percent_change":189,"volume":766,"transactions":9,"vwap":838},"2025-12-15",48.38,48.595,0.428,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1026,"transactions":9,"vwap":1721},"2025-12-12",49.29,47.842,-1.428,-2.9,{"date":1725,"open":1385,"high":1726,"low":1727,"close":1726,"change":1728,"percent_change":834,"volume":1573,"transactions":9,"vwap":1726},"2025-12-11",49.27,48.352,-0.595,{"date":1730,"open":1731,"high":892,"low":673,"close":1732,"change":1733,"percent_change":317,"volume":174,"transactions":9,"vwap":1732},"2025-12-10",49.88,49.865,-0.143,{"date":1735,"open":501,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":766,"transactions":9,"vwap":1738},"2025-12-09",50.115,49.94,50.0079994,-0.242,-0.48,{"date":1742,"open":1737,"high":354,"low":1737,"close":1158,"change":1743,"percent_change":1419,"volume":1162,"transactions":9,"vwap":1158},"2025-12-08",0.611,{"date":1745,"open":1746,"high":1731,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":812,"transactions":9,"vwap":1747},"2025-12-05",49.395,49.639,-0.163,-0.33,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-04",49.17,50.022999,49.802,0.836,1.71,8400,{"date":1759,"open":1760,"high":1336,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":1482,"transactions":9,"vwap":1761},"2025-12-03",49.21,48.966,-0.405,-0.82,{"date":1765,"open":1766,"high":1674,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-02",49.51,49.371,0.206,0.42,3700,{"date":1772,"open":1450,"high":1606,"low":1773,"close":1774,"change":1775,"percent_change":417,"volume":940,"transactions":9,"vwap":1774},"2025-12-01",48.86,49.165,0.545,{"date":1777,"open":1206,"high":1778,"low":1457,"close":1457,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1457},"2025-11-28",48.98,-0.628,-1.28,2600,{"date":1783,"open":1766,"high":1766,"low":1784,"close":1785,"change":1786,"percent_change":1011,"volume":931,"transactions":9,"vwap":1785},"2025-11-26",48.934,49.248,0.609,{"date":1788,"open":612,"high":1789,"low":1254,"close":1789,"change":1790,"percent_change":1791,"volume":1770,"transactions":9,"vwap":1789},"2025-11-25",48.639,-1.129,-2.27,{"date":1793,"open":1778,"high":1794,"low":1795,"close":1794,"change":1796,"percent_change":80,"volume":820,"transactions":9,"vwap":1794},"2025-11-24",49.768,48.826,1.033,{"date":1798,"open":1799,"high":1800,"low":840,"close":1801,"change":1802,"percent_change":1803,"volume":1757,"transactions":9,"vwap":1801},"2025-11-21",48.829,49.99,48.735,-0.484,-0.98,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":978,"transactions":9,"vwap":1808},"2025-11-20",52.22,52.27,49.219,-1.211,-2.4,{"date":1812,"open":1813,"high":681,"low":1471,"close":1814,"change":1815,"percent_change":604,"volume":1306,"transactions":9,"vwap":1814},"2025-11-19",50.36,50.43,1.178,{"date":179,"open":1817,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},49.459,49.829,49.252,-0.207,-0.42,8600]