[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QDTY":3,"stock-historical-QDTY":31,"homepage-market-summary":2557},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"QDTY","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"YieldMax Nasdaq 100 0DTE Covered Call Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},31.1192,12.4228,"Weekly","2026-10-07",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},39.92,39.955,40.05,39.8594,39.8123,0.1077,0.27,16880.746593,46.907,36.36,15742.039234270916,33.8,413,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":40},365,1,1000,{"period_high":26,"period_low":27,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":18,"start_date":39,"end_date":5},13408,4894051.847802,1.81,"2025-04-24",[41,44,53,62,72,82,92,102,112,123,134,145,154,165,176,187,198,208,217,228,237,245,255,266,275,285,294,304,313,321,329,339,348,358,368,379,390,400,409,420,431,439,449,460,471,481,491,500,510,520,530,539,548,557,567,576,585,595,605,615,626,636,645,654,662,670,678,686,693,701,710,718,725,734,743,751,759,767,775,783,791,799,806,814,822,830,837,846,854,862,869,875,883,891,898,906,914,921,929,937,943,951,957,964,971,980,987,994,1002,1009,1015,1022,1030,1036,1044,1052,1060,1064,1069,1075,1084,1091,1097,1105,1111,1120,1127,1134,1143,1151,1159,1166,1172,1180,1189,1198,1205,1211,1216,1223,1229,1236,1244,1251,1258,1264,1271,1277,1283,1288,1295,1301,1307,1313,1320,1326,1335,1340,1346,1353,1358,1364,1372,1379,1385,1393,1400,1409,1417,1424,1429,1436,1443,1450,1458,1464,1472,1478,1484,1491,1498,1505,1511,1518,1524,1530,1537,1544,1550,1559,1566,1574,1581,1589,1596,1602,1609,1616,1625,1634,1642,1649,1655,1661,1668,1675,1682,1689,1696,1703,1709,1716,1722,1727,1732,1737,1743,1749,1755,1762,1768,1775,1782,1789,1798,1806,1813,1821,1826,1833,1842,1850,1856,1862,1867,1874,1882,1889,1897,1905,1911,1918,1924,1931,1938,1945,1952,1959,1966,1972,1978,1984,1992,1997,2004,2012,2020,2028,2035,2042,2048,2053,2059,2066,2071,2076,2081,2090,2096,2102,2108,2114,2119,2125,2130,2137,2142,2149,2154,2159,2164,2168,2171,2177,2181,2188,2192,2197,2204,2207,2214,2223,2229,2234,2241,2245,2251,2257,2262,2267,2271,2276,2278,2283,2287,2293,2298,2303,2308,2310,2312,2315,2318,2321,2326,2330,2334,2337,2340,2346,2351,2356,2358,2362,2366,2371,2375,2381,2387,2394,2400,2405,2411,2415,2417,2422,2427,2432,2435,2440,2446,2451,2455,2460,2465,2470,2476,2480,2483,2486,2491,2496,2499,2505,2511,2515,2519,2523,2526,2529,2533,2538,2542,2547,2555],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":42,"vwap":43},381,39.9475,{"date":45,"open":46,"high":47,"low":46,"close":22,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-05",39.5,39.845,0.3676,0.93,11295.964157,306,39.6399,{"date":54,"open":46,"high":55,"low":56,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-10-02",39.76,39.4447,0.4163,1.07,19034.857457,255,39.5411,{"date":63,"open":64,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-10-01",39.24,38.7501,39.0284,0.12,0.31,12108.417332,410,38.9665,{"date":73,"open":74,"high":75,"low":74,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",38.8,39.17,38.9084,-0.0588,-0.15,8156.953795,226,39.0518,{"date":83,"open":84,"high":85,"low":86,"close":85,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-29",38.9105,38.9672,38.7398,0.1731,0.45,5092.208966,234,38.8955,{"date":93,"open":94,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-28",39.07,38.5784,38.7941,-0.3793,-0.97,11119.242361,355,38.8066,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":-6,"volume":109,"transactions":110,"vwap":111},"2026-09-25",39.01,39.3,39,39.1734,-0.0003,13267.048139,321,39.1684,{"date":113,"open":114,"high":115,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-24",38.93,39.21,38.855,39.1737,0.0091,0.02,20229.792847,373,39.0737,{"date":124,"open":125,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-23",39.27,39.42,39.0301,39.1646,-0.6184,-1.55,17286.32058,342,39.1855,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-22",39.62,39.9,39.53,39.783,0.3871,0.98,19905.712257,454,39.8113,{"date":146,"open":115,"high":147,"low":115,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-21",40.0151,39.3959,0.558,1.44,22351.039972,396,39.7541,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-18",38.66,38.86,38.588,38.8379,0.2163,0.56,8646.900994,304,38.7089,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-17",38.63,38.72,38.473,38.6216,0.7416,1.96,9718.887155,397,38.5644,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-16",38.01,38.25,37.755,37.88,-0.128,-0.34,11048.489581,289,38.0639,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-15",38.1,38.2,38.0039,38.008,-0.4348,-1.13,13775.282343,411,38.0883,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":174,"vwap":207},"2026-09-14",38.23,38.68,38.1361,38.4428,-0.3372,-0.87,17629.587577,38.4342,{"date":209,"open":168,"high":157,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-11",38.61,38.78,0.4,1.04,20697.535891,382,38.7654,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-10",38.33,38.48,38.3,38.38,-0.3256,-0.84,8881.116559,357,38.3864,{"date":229,"open":167,"high":230,"low":167,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-09",38.88,38.7056,-0.3644,-0.93,27737.011134,361,38.743,{"date":238,"open":239,"high":240,"low":241,"close":94,"change":242,"percent_change":67,"volume":243,"transactions":226,"vwap":244},"2026-09-08",38.98,39.1499,38.89,0.0467,19110.180421,39.0323,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-04",39.06,38.8501,39.0233,0.1166,0.3,7123.051348,295,38.9406,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-03",38.79,38.96,38.77,38.9067,0.2856,0.74,22725.580196,351,38.8561,{"date":267,"open":220,"high":268,"low":220,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-02",38.65,38.6211,-0.1389,-0.36,17954.749134,280,38.5614,{"date":276,"open":257,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-01",38.91,38.6,38.76,-0.3762,-0.96,17181.685762,279,38.7396,{"date":286,"open":287,"high":240,"low":106,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-31",39.1,39.1362,0.0619,0.16,7384.041131,269,39.055,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":273,"vwap":303},"2026-08-28",39.33,39.36,38.981,39.0743,-0.2225,-0.57,8360.672168,39.1909,{"date":305,"open":106,"high":306,"low":106,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-27",39.31,39.2968,0.5657,1.46,12971.184076,330,39.1746,{"date":314,"open":315,"high":230,"low":210,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":273,"vwap":320},"2026-08-26",38.67,38.7311,-0.2289,-0.59,5942.529851,38.7168,{"date":322,"open":257,"high":323,"low":257,"close":258,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",38.97,0.3053,0.79,6318.569822,251,38.9249,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-24",38.85,38.37,38.6547,-0.2966,-0.76,18721.331686,408,38.592,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":51,"vwap":347},"2026-08-21",39.08,38.69,38.9513,0.2198,0.57,7734.099614,38.8246,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-20",39.93,38.71,38.7315,-0.214,-0.55,11329.100021,404,38.8232,{"date":359,"open":106,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-19",39.14,38.9409,38.9455,-0.2561,-0.65,3339.559901,276,39.0411,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-18",39.44,39.45,39.1638,39.2016,-0.6733,-1.69,13605.787691,383,39.2758,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-17",40,40.16,39.83,39.8749,0.0549,0.14,15317.532966,323,39.9625,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-14",40.06,39.805,39.82,-0.24,-0.6,9827.474014,350,39.9067,{"date":401,"open":402,"high":403,"low":404,"close":392,"change":88,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-13",39.94,40.48,37.69,1.14,34775.70145,601,40.0707,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-12",39.73,39.8,39.5739,39.61,-0.16,-0.4,17520.01627,376,39.7021,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-11",39.99,40.04,39.58,39.77,-0.03,-0.08,10511.125115,399,39.7927,{"date":432,"open":412,"high":433,"low":434,"close":412,"change":119,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-10",39.905,39.5867,0.05,7312.723588,332,39.7921,{"date":440,"open":411,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-07",39.86,39.48,39.78,0.4023,1.02,9664.157442,309,39.6617,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-06",39.18,39.3897,38.92,39.3777,-0.1623,-0.41,18704.182801,420,39.2188,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-05",39.95,40.03,39.51,39.54,-0.66,-1.64,23464.604375,541,39.7799,{"date":472,"open":350,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-04",40.29,39.69,40.2,0.6971,1.76,54104.015639,560,40.1229,{"date":482,"open":247,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-03",39.74,38.94,39.5029,0.5814,1.49,32415.052173,423,39.4608,{"date":492,"open":247,"high":247,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-31",38.4793,38.9215,0.0749,0.19,13706.918827,414,38.899,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-30",38.45,38.921395,38.8466,1.2716,3.38,19747.250736,457,38.7292,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-07-29",38.21,38.39,37.575,-1.0086,-2.61,14521.718866,394,37.9229,{"date":521,"open":315,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-28",38.73,38.0401,38.5836,-0.2828,-0.73,19768.427419,409,38.4939,{"date":531,"open":451,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":489,"vwap":538},"2026-07-27",39.23,38.5842,38.8664,-0.0026,-0.01,18044.53196,38.8847,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-24",39.3062,38.869,-0.3531,-0.9,10510.015087,392,38.8969,{"date":549,"open":370,"high":371,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-23",39.11,39.2221,-0.7664,-1.92,11013.964319,445,39.2752,{"date":558,"open":137,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-22",40.1,39.772,39.9885,-0.4043,-1,12439.861737,312,40.0016,{"date":568,"open":473,"high":569,"low":20,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-21",40.49,40.3928,0.8624,2.18,14142.713717,398,40.317,{"date":577,"open":578,"high":392,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",39.72,39.5304,0.0607,0.15,13567.461047,348,39.8396,{"date":586,"open":587,"high":137,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-17",39.32,39.05,39.4697,-0.514,-1.29,24677.410797,479,39.3121,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-16",40.45,39.91,39.9837,-0.5662,-1.4,14067.092513,576,40.1697,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-15",40.97,40.32,40.5499,-0.6101,-1.48,8684.4678,470,40.6272,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-14",41.04,41.26,40.765,41.16,0.7344,1.82,19218.32528,366,40.9709,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-13",40.81,40.42,40.4256,-0.7574,-1.84,13959.863352,575,40.5404,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-07-10",41.13,41.239,40.77,41.183,0.137,0.33,10900,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-09",40.84,41.17,40.46,41.046001,0.739,1.83,10100,{"date":655,"open":656,"high":657,"low":658,"close":657,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":657},"2026-07-08",40.040001,40.307,39.67,-0.116,-0.29,11200,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-07",40.89,40.18,40.423,-0.735,-1.79,19100,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-06",40.79,41.19,41.158,0.674,1.66,4300,{"date":679,"open":680,"high":681,"low":665,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-02",41.34,41.5,40.484,-0.706,-1.71,13200,{"date":687,"open":688,"high":688,"low":689,"close":673,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":673},"2026-07-01",41.57,41.155,-1.151,-2.72,16700,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-30",41.81,42.48,42.341,0.347,0.83,53100,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-29",41.55,42.09,41.38,41.994,0.922,2.24,44700,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-26",40.88,41.39,41.071999,-0.295,-0.71,17200,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":262,"volume":724,"transactions":9,"vwap":722},"2026-06-25",42.060001,40.86,41.367,0.302,17400,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-24",41.28,41.53,40.785,41.064999,-0.423,-1.02,15200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-23",41.31,41.72,41.222,41.488,-1.262,-2.95,27500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":386,"volume":750,"transactions":9,"vwap":748},"2026-06-22",43.099998,43.21,42.5,42.75,0.06,16900,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-06-18",42.43,42.69,42.15,1.088,2.62,18900,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-17",42.099998,42.31,41.602,-0.668,-1.58,29900,{"date":768,"open":769,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-16",42.98,43,42.27,-0.626,-1.46,33700,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-15",41.97,43.11,42.896,1.345,3.24,33900,{"date":784,"open":638,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-12",41.64,41.025002,41.551,0.268,0.65,13700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":38,"volume":798,"transactions":9,"vwap":796},"2026-06-11",40.85,41.3,40.7,41.283,0.733,29000,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-10",43.040001,40.55,-0.825,-1.99,9600,{"date":807,"open":755,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-09",42.2,40.44,41.375,-0.639,-1.52,71900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":652,"volume":821,"transactions":9,"vwap":819},"2026-06-08",41.94,42.32,41.58,42.014,0.755,21400,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-05",42.62,40.95,41.259,-1.981,-4.58,26000,{"date":831,"open":769,"high":832,"low":833,"close":832,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":832},"2026-06-04",43.24,42.603,-0.375,-0.86,15100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-03",43.48,43.69,43.31,43.615,-0.206,-0.47,35600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":345,"volume":853,"transactions":9,"vwap":851},"2026-06-02",43.56,43.99,43.51,43.821,0.249,24400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":212,"volume":861,"transactions":9,"vwap":859},"2026-06-01",43.39,43.73,43.13,43.572,0.172,8200,{"date":863,"open":864,"high":865,"low":746,"close":866,"change":496,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-29",43.25,43.5,43.4,0.44,11700,{"date":870,"open":871,"high":746,"low":871,"close":746,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":746},"2026-05-28",42.080002,0.415,0.97,15900,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-27",42.86,42.655,42.795,-0.195,-0.45,5400,{"date":884,"open":885,"high":801,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-26",42.71,42.45,42.99,0.6,1.42,21600,{"date":892,"open":762,"high":747,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-22",42.23,42.39,0.37,0.88,5000,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-21",41.62,42.069,42.02,0.086,0.21,6800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":873,"volume":913,"transactions":9,"vwap":911},"2026-05-20",41.66,41.96,41.47,41.934,0.404,21800,{"date":915,"open":916,"high":917,"low":918,"close":728,"change":919,"percent_change":354,"volume":920,"transactions":9,"vwap":728},"2026-05-19",41.655,41.809,41.265,-0.231,18100,{"date":922,"open":923,"high":902,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-18",41.56,40.11,41.761,-0.165,-0.39,20700,{"date":930,"open":816,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-15",42.095001,41.65,41.926,-0.504,-1.19,10200,{"date":938,"open":939,"high":940,"low":939,"close":753,"change":941,"percent_change":699,"volume":942,"transactions":9,"vwap":753},"2026-05-14",42.24,42.49,0.35,6900,{"date":944,"open":945,"high":946,"low":947,"close":871,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":871},"2026-05-13",42,42.22,41.73,0.082,0.2,7500,{"date":952,"open":761,"high":761,"low":703,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-12",41.998,-0.282,-0.67,16500,{"date":958,"open":755,"high":959,"low":960,"close":961,"change":962,"percent_change":88,"volume":963,"transactions":9,"vwap":961},"2026-05-11",42.41,42.049999,42.28,0.188,13000,{"date":965,"open":966,"high":939,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-08",41.8,42.091999,0.487,1.17,12500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-07",41.71,41.85,41.48,41.605,0.045,0.11,22300,{"date":981,"open":982,"high":983,"low":982,"close":923,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":923},"2026-05-06",41.33,41.608,0.291,0.71,12700,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":33,"volume":993,"transactions":9,"vwap":991},"2026-05-05",41,41.892,41.269,0.41,12400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":941,"volume":1001,"transactions":9,"vwap":999},"2026-05-04",40.64,41.049999,40.63,40.859,0.144,12300,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":836,"transactions":9,"vwap":1006},"2026-05-01",40.02,40.9,40.715,0.252,0.62,{"date":1010,"open":1011,"high":1012,"low":350,"close":1013,"change":872,"percent_change":213,"volume":1014,"transactions":9,"vwap":1013},"2026-04-30",40.23,40.816,40.463,23100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":435,"volume":1021,"transactions":9,"vwap":1018},"2026-04-29",39.98,40.048,39.768,0.022,10400,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-28",40.080002,39.81,40.026001,-0.397,-0.98,10500,{"date":1031,"open":1032,"high":809,"low":1033,"close":666,"change":1034,"percent_change":251,"volume":1035,"transactions":9,"vwap":666},"2026-04-27",40.36,40.060001,0.122,15000,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-24",40.14,40.393,40.301,0.554,1.39,11900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":271,"volume":1051,"transactions":9,"vwap":1049},"2026-04-23",39.87,40.0099983,39.35,39.747,-0.143,35500,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-22",39.59,39.915,39.89,0.75,1.92,17900,{"date":1061,"open":1056,"high":598,"low":360,"close":360,"change":1062,"percent_change":812,"volume":1063,"transactions":9,"vwap":360},"2026-04-21",-0.606,61400,{"date":1065,"open":137,"high":137,"low":442,"close":1066,"change":1067,"percent_change":1068,"volume":1021,"transactions":9,"vwap":1066},"2026-04-20",39.746,-0.098,-0.25,{"date":1070,"open":578,"high":402,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":979,"transactions":9,"vwap":1072},"2026-04-17",39.6,39.844,0.497,1.26,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-16",39.29,39.39,38.95,39.347,0.203,0.52,22100,{"date":1085,"open":532,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1021,"transactions":9,"vwap":1088},"2026-04-15",39.25,38.995,39.144,-0.956,-2.38,{"date":1092,"open":1093,"high":1094,"low":550,"close":1094,"change":1095,"percent_change":781,"volume":1096,"transactions":9,"vwap":1094},"2026-04-14",39.12,40.099998,1.258,20000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":212,"volume":1104,"transactions":9,"vwap":1102},"2026-04-13",38.56,38.9,38.5,38.842,0.156,16200,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":581,"volume":661,"transactions":9,"vwap":1109},"2026-04-10",38.82,38.53,38.686,0.057,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-09",38.51,38.7,38.35,38.629,0.258,0.67,15300,{"date":1121,"open":278,"high":278,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-08",38.181,38.371,0.888,2.37,15800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":949,"volume":1133,"transactions":9,"vwap":1130},"2026-04-07",37.22,37.483,36.77,0.075,15500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-06",37.16,37.479,37.15,37.408,0.251,0.68,17100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":963,"transactions":9,"vwap":1148},"2026-04-02",36.91,37.2,36.743,37.157,-0.308,-0.82,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":345,"volume":1158,"transactions":9,"vwap":1156},"2026-04-01",37.31,37.52,37.209,37.465,0.213,11500,{"date":1160,"open":1161,"high":1153,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-31",36.86,37.252,0.682,1.86,11400,{"date":1167,"open":1168,"high":1168,"low":27,"close":1169,"change":1170,"percent_change":301,"volume":1171,"transactions":9,"vwap":1169},"2026-03-30",37.11,36.57,-0.211,7100,{"date":1173,"open":1136,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-27",37.23,36.72,36.781,-0.645,-1.72,39900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-26",38,38.029999,37.42,37.426,-0.829,-2.17,28400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-25",38.22,38.41,38.16,38.255,0.036,0.09,9000,{"date":1199,"open":1200,"high":1201,"low":1193,"close":1202,"change":1203,"percent_change":466,"volume":1204,"transactions":9,"vwap":1202},"2026-03-24",38.18,38.439,38.219,-0.255,15700,{"date":1206,"open":1207,"high":331,"low":1207,"close":1208,"change":149,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-23",38.43,38.474,1.47,14000,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":716,"percent_change":632,"volume":861,"transactions":9,"vwap":1215},"2026-03-20",38.52,37.765,37.916,{"date":1217,"open":502,"high":1114,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-19",38.19,38.626,-0.109,-0.28,16300,{"date":1224,"open":1225,"high":1225,"low":156,"close":1226,"change":1227,"percent_change":1187,"volume":1228,"transactions":9,"vwap":1226},"2026-03-18",39.22,38.735,-0.861,13100,{"date":1230,"open":1231,"high":1232,"low":464,"close":1233,"change":723,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-17",39.598,39.79,39.596,0.77,9900,{"date":1237,"open":1238,"high":1071,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-16",39.029999,38.912,39.294,0.509,1.31,17600,{"date":1245,"open":1225,"high":1246,"low":259,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-13",39.306,38.785,-0.248,-0.64,5100,{"date":1252,"open":297,"high":297,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-12",38.988,39.033001,-0.541,-1.37,8400,{"date":1259,"open":464,"high":1260,"low":464,"close":1261,"change":1262,"percent_change":318,"volume":1263,"transactions":9,"vwap":1261},"2026-03-11",39.68,39.574,-0.235,5900,{"date":1265,"open":1266,"high":1038,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1119,"transactions":9,"vwap":1268},"2026-03-10",40.07,39.785,39.809,-0.017,-0.04,{"date":1272,"open":1078,"high":18,"low":451,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-09",39.826,0.031,0.08,10600,{"date":1278,"open":411,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1028,"volume":963,"transactions":9,"vwap":1281},"2026-03-06",39.979,39.563,39.795,-0.393,{"date":1284,"open":1094,"high":1285,"low":1025,"close":1286,"change":1287,"percent_change":183,"volume":950,"transactions":9,"vwap":1286},"2026-03-05",40.33,40.188,-0.137,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":213,"volume":1294,"transactions":9,"vwap":1291},"2026-03-04",39.881,40.325,39.85,0.416,4500,{"date":1296,"open":1297,"high":18,"low":1077,"close":1298,"change":1299,"percent_change":233,"volume":1300,"transactions":9,"vwap":1298},"2026-03-03",39.56,39.909,-0.376,20300,{"date":1302,"open":1232,"high":1285,"low":1232,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-02",40.285,-0.125,-0.31,12200,{"date":1308,"open":1309,"high":629,"low":1310,"close":1311,"change":1312,"percent_change":660,"volume":1250,"transactions":9,"vwap":1311},"2026-02-27",40.22,40.15,40.41,-0.118,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":861,"transactions":9,"vwap":1317},"2026-02-26",40.98,40.26,40.528,-0.413,-1.01,{"date":1321,"open":1322,"high":989,"low":1323,"close":1324,"change":1081,"percent_change":1325,"volume":950,"transactions":9,"vwap":1324},"2026-02-25",40.75,40.734,40.941,0.5,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-24",40.39,40.778,40.38,40.738,0.408,1.01,17300,{"date":1336,"open":640,"high":640,"low":1337,"close":1285,"change":1338,"percent_change":1339,"volume":963,"transactions":9,"vwap":1285},"2026-02-23",40.255,-0.472,-1.16,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":992,"volume":1345,"transactions":9,"vwap":1343},"2026-02-20",40.57,40.802,0.165,5500,{"date":1347,"open":1348,"high":628,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1021,"transactions":9,"vwap":1350},"2026-02-19",40.68,40.5,40.637,-0.09,-0.22,{"date":1354,"open":1349,"high":1355,"low":1311,"close":1356,"change":1357,"percent_change":949,"volume":993,"transactions":9,"vwap":1356},"2026-02-18",40.74,40.727,0.081,{"date":1359,"open":998,"high":1360,"low":1047,"close":1361,"change":1362,"percent_change":1363,"volume":890,"transactions":9,"vwap":1361},"2026-02-17",40.87,40.646,0.093,0.23,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":119,"volume":1371,"transactions":9,"vwap":1369},"2026-02-13",40.71,40.804,40.37,40.553,0.008,89000,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1243,"transactions":9,"vwap":1376},"2026-02-12",41.59,40.431,40.545,-0.849,-2.05,{"date":1380,"open":1381,"high":688,"low":1315,"close":1382,"change":395,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-11",41.528,41.394,-0.58,13400,{"date":1386,"open":1387,"high":1388,"low":818,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-10",41.63,42.231,41.634,-0.799,-1.88,10800,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-09",41.463,42.433,0.717,1.72,21900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-06",41.41,41.87,41.32,41.716,0.564,1.37,35800,{"date":1410,"open":1411,"high":1412,"low":640,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-05",41.18,41.51,41.152,-0.444,-1.07,25200,{"date":1418,"open":771,"high":771,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-04",41.42,41.596,-0.994,-2.33,21300,{"date":1425,"open":864,"high":864,"low":1426,"close":1427,"change":764,"percent_change":1428,"volume":1384,"transactions":9,"vwap":1427},"2026-02-03",42.258,42.59,-1.54,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":68,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-02",42.68,43.36,43.258,0.72,18500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":844,"percent_change":1442,"volume":1029,"transactions":9,"vwap":1441},"2026-01-30",43.108,43.32,42.843,42.948,-1.08,{"date":1444,"open":857,"high":857,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-01-29",42.66,43.418,-0.298,-0.68,8600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1029,"transactions":9,"vwap":1455},"2026-01-28",43.71,43.82,43.604,43.716,-0.05,-0.11,{"date":1459,"open":850,"high":1460,"low":850,"close":1461,"change":1462,"percent_change":1463,"volume":1257,"transactions":9,"vwap":1461},"2026-01-27",43.78,43.766,0.396,0.91,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1276,"transactions":9,"vwap":1469},"2026-01-26",43.28,43.62,43.22,43.37,0.149,0.34,{"date":1473,"open":1474,"high":1475,"low":887,"close":1476,"change":1477,"percent_change":88,"volume":868,"transactions":9,"vwap":1476},"2026-01-23",43.0099983,43.251,43.221,0.194,{"date":1479,"open":864,"high":864,"low":1480,"close":1481,"change":1482,"percent_change":896,"volume":1483,"transactions":9,"vwap":1481},"2026-01-22",42.825,43.027,0.376,30800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":67,"volume":644,"transactions":9,"vwap":1489},"2026-01-21",42.42,42.72,42.295,42.651,0.051,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1227,"percent_change":1497,"volume":644,"transactions":9,"vwap":1496},"2026-01-20",42.664,42.96,42.451,42.6,-1.98,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1034,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-01-16",43.67,43.35,43.461,0.28,8700,{"date":1506,"open":1500,"high":1500,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-15",43.339,0.298,0.69,7600,{"date":1512,"open":1513,"high":1513,"low":748,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-14",43.26,43.041,-0.607,-1.39,8800,{"date":1519,"open":1520,"high":1520,"low":865,"close":1521,"change":1522,"percent_change":1523,"volume":905,"transactions":9,"vwap":1521},"2026-01-13",43.89,43.648,-0.056,-0.13,{"date":1525,"open":848,"high":1526,"low":848,"close":1527,"change":1528,"percent_change":415,"volume":1529,"transactions":9,"vwap":1527},"2026-01-12",43.76,43.704,-0.07,14300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":161,"volume":1263,"transactions":9,"vwap":1535},"2026-01-09",43.75,43.8,43.497,43.774,0.245,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1170,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-08",43.7,43.38,43.529,-0.48,10700,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1304,"percent_change":1221,"volume":1549,"transactions":9,"vwap":1548},"2026-01-07",43.57,43.83,43.74,8500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-06",43.63,43.91,43.607,43.865,0.306,0.7,17800,{"date":1560,"open":857,"high":1533,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-05",43.423,43.559,0.356,0.82,28800,{"date":1567,"open":856,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-02",43.86,43.029999,43.203,-0.044,-0.1,16800,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-31",43.65,43.247,-0.638,-1.45,21000,{"date":1582,"open":1460,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-30",44,43.708,43.885,0.046,0.1,88500,{"date":1590,"open":1591,"high":1592,"low":850,"close":1593,"change":1594,"percent_change":1068,"volume":1595,"transactions":9,"vwap":1593},"2025-12-29",43.61,43.9,43.839,-0.111,18700,{"date":1597,"open":1583,"high":1583,"low":1598,"close":1599,"change":1600,"percent_change":1572,"volume":1601,"transactions":9,"vwap":1599},"2025-12-26",43.868,43.95,-0.045,8900,{"date":1603,"open":1604,"high":1583,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-12-24",43.66,43.995,-0.221,-0.5,11000,{"date":1610,"open":1599,"high":1611,"low":1599,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-23",44.25,44.216,0.184,0.42,14600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-22",43.98,44.080002,43.917,44.032001,0.255,0.58,7800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-19",43.52,43.79,43.476,43.777,0.572,1.32,15600,{"date":1635,"open":1636,"high":1432,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-18",43.09,42.901,43.205,0.709,1.67,6600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":1504,"transactions":9,"vwap":1646},"2025-12-17",43.34,43.801,42.496,-1.194,-2.73,{"date":1650,"open":1651,"high":1532,"low":1652,"close":840,"change":1653,"percent_change":1654,"volume":1035,"transactions":9,"vwap":840},"2025-12-16",43.29,43.285,0.232,0.53,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":395,"volume":1197,"transactions":9,"vwap":1659},"2025-12-15",44.044998,43.338,43.458,-0.104,{"date":1662,"open":1611,"high":1611,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-12",43.42,43.562,-0.807,-1.82,6200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1170,"percent_change":844,"volume":1674,"transactions":9,"vwap":1673},"2025-12-11",44.29,44.39,43.895,44.369,6700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1678,"change":1680,"percent_change":1681,"volume":1517,"transactions":9,"vwap":1678},"2025-12-10",44.28,44.58,44.15,-0.081,-0.18,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":212,"volume":1165,"transactions":9,"vwap":1687},"2025-12-09",44.52,44.719,44.42,44.661,0.179,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1351,"volume":1695,"transactions":9,"vwap":1693},"2025-12-08",44.75,44.409,44.482,-0.039,12100,{"date":1697,"open":1698,"high":1699,"low":1686,"close":1700,"change":1701,"percent_change":1623,"volume":1702,"transactions":9,"vwap":1700},"2025-12-05",44.48,44.73,44.521,0.257,17500,{"date":1704,"open":1705,"high":1705,"low":1583,"close":1706,"change":1707,"percent_change":1708,"volume":1171,"transactions":9,"vwap":1706},"2025-12-04",44.46,44.264,0.004,0.01,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1607,"volume":1001,"transactions":9,"vwap":1714},"2025-12-03",44.13,44.35,43.92,44.26,-0.222,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1693,"change":1720,"percent_change":1721,"volume":1595,"transactions":9,"vwap":1693},"2025-12-02",44.93,44.22,-0.028,-0.06,{"date":1723,"open":1611,"high":1724,"low":1725,"close":1724,"change":1726,"percent_change":867,"volume":1142,"transactions":9,"vwap":1724},"2025-12-01",44.51,44.029999,0.195,{"date":1728,"open":1678,"high":1678,"low":1729,"close":1730,"change":1622,"percent_change":1623,"volume":1731,"transactions":9,"vwap":1730},"2025-11-28",44.237,44.315,10000,{"date":1733,"open":1467,"high":1734,"low":1735,"close":1736,"change":1362,"percent_change":904,"volume":936,"transactions":9,"vwap":1736},"2025-11-26",44.07,43.585,44.060001,{"date":1738,"open":1460,"high":1725,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1543,"transactions":9,"vwap":1740},"2025-11-25",43.45,43.967,0.115,0.26,{"date":1744,"open":1532,"high":1745,"low":848,"close":1746,"change":1747,"percent_change":1748,"volume":661,"transactions":9,"vwap":1746},"2025-11-24",43.96,43.852,0.818,1.9,{"date":1750,"open":1751,"high":1513,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":644,"transactions":9,"vwap":1752},"2025-11-21",42.52,43.034,0.495,1.16,{"date":1756,"open":1757,"high":1678,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-20",44.24,42.539,-1.071,-2.46,8300,{"date":1763,"open":1764,"high":1591,"low":1765,"close":1591,"change":1766,"percent_change":581,"volume":1767,"transactions":9,"vwap":1591},"2025-11-19",43.2,43.12,0.064,14400,{"date":1769,"open":1576,"high":1547,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-18",43.323,43.546,-0.353,-0.8,23600,{"date":1776,"open":1777,"high":1705,"low":848,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-17",44.0099983,43.899,-0.333,-0.75,39800,{"date":1783,"open":1592,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":456,"volume":1788,"transactions":9,"vwap":1786},"2025-11-14",44.31,43.85,44.232,-0.181,7900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-13",44.85,45.16,44.377,44.413,-0.977,-2.15,11300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1773,"volume":1805,"transactions":9,"vwap":1803},"2025-11-12",45.45,45.5,44.94,45.39,-0.365,13800,{"date":1807,"open":1808,"high":1809,"low":1801,"close":1810,"change":1811,"percent_change":1812,"volume":874,"transactions":9,"vwap":1810},"2025-11-11",45.65,45.81,45.755,0.016,0.03,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":936,"transactions":9,"vwap":1818},"2025-11-10",45.54,45.848,45.408,45.739,0.953,2.13,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":1721,"percent_change":1523,"volume":993,"transactions":9,"vwap":1824},"2025-11-07",44.356,44.786,44.022999,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1035,"transactions":9,"vwap":1830},"2025-11-06",45.7,44.818,44.846,-0.869,-1.9,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-11-05",45.43,45.75,45.23,45.715,0.018,0.04,18400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":632,"volume":1849,"transactions":9,"vwap":1847},"2025-11-04",45.97,46.39,45.605,45.697,-0.858,19400,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1503,"percent_change":1855,"volume":1334,"transactions":9,"vwap":1854},"2025-11-03",46.76,46.368,46.555,0.61,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1654,"volume":936,"transactions":9,"vwap":1860},"2025-10-31",46.68,46.091,46.275,0.244,{"date":1863,"open":1864,"high":1864,"low":1844,"close":1865,"change":1866,"percent_change":1339,"volume":1504,"transactions":9,"vwap":1865},"2025-10-30",46.67,46.030998,-0.539,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":993,"transactions":9,"vwap":1871},"2025-10-29",46.61,46.407,46.57,-0.139,-0.3,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1558,"transactions":9,"vwap":1879},"2025-10-28",46.48,46.72,46.4,46.709,0.516,1.12,{"date":1883,"open":1884,"high":26,"low":1885,"close":1886,"change":1887,"percent_change":1398,"volume":1888,"transactions":9,"vwap":1886},"2025-10-27",45.92,45.83,46.193,0.779,29800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1624,"transactions":9,"vwap":1894},"2025-10-24",45.36,45.49,44.53,45.414,0.544,1.21,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1471,"volume":1904,"transactions":9,"vwap":1902},"2025-10-23",44.77,44.99,44.675,44.87,0.151,9700,{"date":1906,"open":1907,"high":1908,"low":1712,"close":1685,"change":1909,"percent_change":684,"volume":1910,"transactions":9,"vwap":1685},"2025-10-22",45.07,45.11,-0.778,6300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1196,"volume":936,"transactions":9,"vwap":1916},"2025-10-21",45.4,45.6,45.33,45.497,0.041,{"date":1919,"open":1920,"high":1836,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1133,"transactions":9,"vwap":1921},"2025-10-20",44.96,45.456,0.641,1.43,{"date":1925,"open":1926,"high":1920,"low":1927,"close":1928,"change":1929,"percent_change":88,"volume":1930,"transactions":9,"vwap":1928},"2025-10-17",44.36,44.3,44.815,0.201,3400,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1681,"volume":1937,"transactions":9,"vwap":1935},"2025-10-16",45.060001,44.49,44.614,-0.082,5200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1742,"volume":861,"transactions":9,"vwap":1943},"2025-10-15",44.63,45.72,44.558,44.696,0.117,{"date":1946,"open":1947,"high":1899,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1910,"transactions":9,"vwap":1949},"2025-10-14",44.43,43.884,44.579,-0.251,-0.56,{"date":1953,"open":1954,"high":1920,"low":1955,"close":1956,"change":1819,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-13",44.47,44.41,44.83,2.17,2800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1504,"transactions":9,"vwap":1963},"2025-10-10",45.31,45.58,43.877,-1.486,-3.28,{"date":1967,"open":1835,"high":1835,"low":1968,"close":1969,"change":1970,"percent_change":544,"volume":1971,"transactions":9,"vwap":1969},"2025-10-09",45.238,45.363,-0.412,3700,{"date":1973,"open":1801,"high":1974,"low":1801,"close":1975,"change":24,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-08",45.78,45.775,0.59,6500,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":927,"volume":1250,"transactions":9,"vwap":1982},"2025-10-07",45.85,45.29,45.505,-0.179,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1345,"transactions":9,"vwap":1989},"2025-10-06",45.69,45.733,45.41,45.684,0.465,1.03,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1996,"change":1594,"percent_change":395,"volume":1761,"transactions":9,"vwap":1996},"2025-10-03",45.32,45.51,45.219,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1915,"change":2002,"percent_change":1681,"volume":2003,"transactions":9,"vwap":1915},"2025-10-02",45.42,45.44,45.216,-0.083,4600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":749,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-01",45.3,45.48,45.202,45.413,0.13,4900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":386,"volume":2019,"transactions":9,"vwap":2017},"2025-09-30",45.34,45.37,45.158,45.353,0.065,2900,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-29",45.2,45.529,45.288,0.223,0.49,7200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2031,"change":2033,"percent_change":2026,"volume":2034,"transactions":9,"vwap":2031},"2025-09-26",44.805,45.064999,44.781,0.218,3900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1150,"volume":2011,"transactions":9,"vwap":2040},"2025-09-25",44.61,44.91,44.59,44.847,-0.37,{"date":2043,"open":1961,"high":1803,"low":2044,"close":2045,"change":2046,"percent_change":271,"volume":2047,"transactions":9,"vwap":2045},"2025-09-24",45.0099983,45.217,-0.163,7400,{"date":2049,"open":2050,"high":2050,"low":1891,"close":2051,"change":1203,"percent_change":1951,"volume":2052,"transactions":9,"vwap":2051},"2025-09-23",45.63,45.38,5800,{"date":2054,"open":1815,"high":2055,"low":2056,"close":2057,"change":1081,"percent_change":88,"volume":2058,"transactions":9,"vwap":2057},"2025-09-22",45.71,45.35,45.635,9400,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-19",45.218,45.432,0.248,0.55,5600,{"date":2067,"open":1920,"high":1961,"low":1920,"close":2068,"change":2069,"percent_change":2070,"volume":1761,"transactions":9,"vwap":2068},"2025-09-18",45.184,0.229,0.51,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":1839,"percent_change":1840,"volume":1674,"transactions":9,"vwap":2074},"2025-09-17",44.92,44.955,44.44,{"date":2077,"open":2038,"high":2078,"low":2079,"close":2078,"change":119,"percent_change":1840,"volume":2080,"transactions":9,"vwap":2078},"2025-09-16",44.937,44.809,6100,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-09-15",45,45.02,44.19,44.917,0.284,0.64,9800,{"date":2091,"open":2092,"high":2093,"low":1784,"close":2094,"change":2095,"percent_change":895,"volume":1958,"transactions":9,"vwap":2094},"2025-09-12",44.34,44.69,44.633,0.164,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":2010,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-11",44.18,44.469,0.29,2000,{"date":2103,"open":2104,"high":1940,"low":2105,"close":2106,"change":2107,"percent_change":1840,"volume":2047,"transactions":9,"vwap":2106},"2025-09-10",44.5,44.2,44.339,0.017,{"date":2109,"open":1714,"high":2110,"low":849,"close":2111,"change":2112,"percent_change":1855,"volume":2113,"transactions":9,"vwap":2111},"2025-09-09",44.45,44.322,0.267,6000,{"date":2115,"open":1553,"high":1670,"low":1553,"close":2116,"change":2117,"percent_change":2118,"volume":2080,"transactions":9,"vwap":2116},"2025-09-08",44.055,0.274,0.63,{"date":2120,"open":2121,"high":1679,"low":865,"close":2122,"change":2123,"percent_change":1275,"volume":2124,"transactions":9,"vwap":2122},"2025-09-05",44.095001,43.781,0.037,4200,{"date":2126,"open":1548,"high":2127,"low":865,"close":2127,"change":1936,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-09-04",43.744,-0.19,3200,{"date":2131,"open":2132,"high":1568,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":942,"transactions":9,"vwap":2134},"2025-09-03",43.6,43.54,43.826,0.352,0.81,{"date":2138,"open":839,"high":2132,"low":2139,"close":2140,"change":1970,"percent_change":2141,"volume":2011,"transactions":9,"vwap":2140},"2025-09-02",43.15,43.474,-0.94,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":905,"transactions":9,"vwap":2146},"2025-08-29",44.148,43.88,43.886,-0.558,-1.26,{"date":2150,"open":2151,"high":2152,"low":2105,"close":2152,"change":1020,"percent_change":435,"volume":2153,"transactions":9,"vwap":2152},"2025-08-28",44.21,44.444,2700,{"date":2155,"open":2156,"high":1705,"low":2156,"close":2157,"change":642,"percent_change":68,"volume":2158,"transactions":9,"vwap":2157},"2025-08-27",44.12,44.422,3100,{"date":2160,"open":2161,"high":2110,"low":2161,"close":2162,"change":2163,"percent_change":1812,"volume":2034,"transactions":9,"vwap":2162},"2025-08-26",44.09,44.285,0.014,{"date":2165,"open":1736,"high":1684,"low":1736,"close":2166,"change":2167,"percent_change":119,"volume":1910,"transactions":9,"vwap":2166},"2025-08-25",44.271,0.011,{"date":2169,"open":1619,"high":2075,"low":2116,"close":1714,"change":2170,"percent_change":985,"volume":1158,"transactions":9,"vwap":1714},"2025-08-22",0.313,{"date":2172,"open":1453,"high":2173,"low":1533,"close":2174,"change":2175,"percent_change":526,"volume":2176,"transactions":9,"vwap":2174},"2025-08-21",44.077,43.947,-0.324,3500,{"date":2178,"open":2179,"high":1686,"low":1539,"close":2166,"change":880,"percent_change":2180,"volume":1761,"transactions":9,"vwap":2166},"2025-08-20",44.4,-0.44,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1339,"volume":1257,"transactions":9,"vwap":2186},"2025-08-19",44.86,45.021,44.32,44.466,-0.524,{"date":2189,"open":1900,"high":2190,"low":1899,"close":1900,"change":1370,"percent_change":119,"volume":2191,"transactions":9,"vwap":1900},"2025-08-18",45.099998,7000,{"date":2193,"open":2022,"high":2022,"low":1791,"close":2194,"change":2195,"percent_change":2196,"volume":2052,"transactions":9,"vwap":2194},"2025-08-15",44.982,-0.188,-0.42,{"date":2198,"open":1792,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":1517,"transactions":9,"vwap":2201},"2025-08-14",45.18,45.0060005,45.17,-0.233,-0.51,{"date":2205,"open":1815,"high":1962,"low":2201,"close":2206,"change":1362,"percent_change":904,"volume":1449,"transactions":9,"vwap":2206},"2025-08-13",45.403,{"date":2208,"open":2209,"high":2210,"low":2211,"close":1961,"change":1482,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1961},"2025-08-12",45.25,45.439,45.029999,0.84,8100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-11",44.95,45.13,44.872,44.934,-0.011,-0.02,14700,{"date":2224,"open":2039,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1234,"volume":1449,"transactions":9,"vwap":2227},"2025-08-08",45.09,44.585,44.945,0.343,{"date":2230,"open":2231,"high":2231,"low":2104,"close":2232,"change":2233,"percent_change":233,"volume":905,"transactions":9,"vwap":2232},"2025-08-07",44.865,44.602,-0.418,{"date":2235,"open":2093,"high":2236,"low":2237,"close":2084,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2084},"2025-08-06",45.105,44.621,0.512,1.15,18600,{"date":2242,"open":1802,"high":1802,"low":1686,"close":2243,"change":2244,"percent_change":301,"volume":1306,"transactions":9,"vwap":2243},"2025-08-05",44.508,-0.257,{"date":2246,"open":2037,"high":2247,"low":1684,"close":2248,"change":2249,"percent_change":2250,"volume":970,"transactions":9,"vwap":2248},"2025-08-04",44.8,44.765,0.667,1.51,{"date":2252,"open":2253,"high":2253,"low":1452,"close":2254,"change":2255,"percent_change":2256,"volume":1029,"transactions":9,"vwap":2254},"2025-08-01",44.56,44.098,-0.842,-1.87,{"date":2258,"open":2259,"high":2260,"low":1802,"close":1802,"change":2261,"percent_change":1383,"volume":2191,"transactions":9,"vwap":1802},"2025-07-31",45.57,45.62,-0.26,{"date":2263,"open":1913,"high":1988,"low":2264,"close":2022,"change":2265,"percent_change":2266,"volume":1001,"transactions":9,"vwap":2022},"2025-07-30",45.00099945,0.17,0.38,{"date":2268,"open":2269,"high":1801,"low":2084,"close":2211,"change":1572,"percent_change":1352,"volume":2270,"transactions":9,"vwap":2211},"2025-07-29",45.47,10300,{"date":2272,"open":2083,"high":2006,"low":2273,"close":2217,"change":2274,"percent_change":2026,"volume":2275,"transactions":9,"vwap":2217},"2025-07-28",44.973,0.22,37900,{"date":2277,"open":1899,"high":2073,"low":1899,"close":2038,"change":1587,"percent_change":2274,"volume":1250,"transactions":9,"vwap":2038},"2025-07-25",{"date":2279,"open":2280,"high":1791,"low":2281,"close":2282,"change":1600,"percent_change":1572,"volume":1971,"transactions":9,"vwap":2282},"2025-07-24",44.762,44.6,44.81,{"date":2284,"open":1791,"high":1802,"low":1901,"close":2285,"change":749,"percent_change":2010,"volume":2286,"transactions":9,"vwap":2285},"2025-07-23",44.855,3000,{"date":2288,"open":2073,"high":2073,"low":2289,"close":2290,"change":2291,"percent_change":1068,"volume":2292,"transactions":9,"vwap":2290},"2025-07-22",44.55,44.795,-0.114,19300,{"date":2294,"open":1699,"high":1802,"low":1699,"close":2295,"change":2296,"percent_change":2297,"volume":829,"transactions":9,"vwap":2295},"2025-07-21",44.909,0.294,0.66,{"date":2299,"open":2247,"high":2300,"low":2104,"close":2301,"change":2302,"percent_change":1708,"volume":1504,"transactions":9,"vwap":2301},"2025-07-18",44.858,44.615,0.006,{"date":2304,"open":2104,"high":2305,"low":2092,"close":2306,"change":2307,"percent_change":119,"volume":1263,"transactions":9,"vwap":2306},"2025-07-17",44.71,44.609,0.009,{"date":2309,"open":1724,"high":2305,"low":2162,"close":2281,"change":1840,"percent_change":1196,"volume":1702,"transactions":9,"vwap":2281},"2025-07-16",{"date":2311,"open":1791,"high":1791,"low":2104,"close":2253,"change":2100,"percent_change":2297,"volume":1761,"transactions":9,"vwap":2253},"2025-07-15",{"date":2313,"open":1611,"high":1712,"low":1736,"close":2314,"change":1456,"percent_change":1457,"volume":1510,"transactions":9,"vwap":2314},"2025-07-14",44.27,{"date":2316,"open":1777,"high":2317,"low":1777,"close":2185,"change":67,"percent_change":24,"volume":1449,"transactions":9,"vwap":2185},"2025-07-11",44.332,{"date":2319,"open":1954,"high":1954,"low":1583,"close":2105,"change":1221,"percent_change":2320,"volume":905,"transactions":9,"vwap":2105},"2025-07-10",-0.63,{"date":2322,"open":2323,"high":2323,"low":2324,"close":1698,"change":2100,"percent_change":2297,"volume":2325,"transactions":9,"vwap":1698},"2025-07-09",44.522,44.16,4000,{"date":2327,"open":1777,"high":2151,"low":1777,"close":2085,"change":2328,"percent_change":2064,"volume":2329,"transactions":9,"vwap":2085},"2025-07-08",0.24,4700,{"date":2331,"open":1583,"high":1671,"low":1520,"close":1599,"change":2180,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1599},"2025-07-07",-0.99,19700,{"date":2335,"open":2336,"high":2179,"low":2336,"close":1671,"change":251,"percent_change":1141,"volume":2003,"transactions":9,"vwap":1671},"2025-07-03",44.11,{"date":2338,"open":2339,"high":1927,"low":1583,"close":2161,"change":67,"percent_change":24,"volume":1021,"transactions":9,"vwap":2161},"2025-07-02",44.097,{"date":2341,"open":1599,"high":1719,"low":2342,"close":2343,"change":395,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-07-01",43.93,43.97,-0.54,5700,{"date":2347,"open":2348,"high":1794,"low":2349,"close":2151,"change":904,"percent_change":2350,"volume":1601,"transactions":9,"vwap":2151},"2025-06-30",44.040001,44.02,0.48,{"date":2352,"open":849,"high":2353,"low":2354,"close":1583,"change":941,"percent_change":2355,"volume":2047,"transactions":9,"vwap":1583},"2025-06-27",44.075001,43.791,0.8,{"date":2357,"open":857,"high":1628,"low":1739,"close":1576,"change":581,"percent_change":1471,"volume":2325,"transactions":9,"vwap":1576},"2025-06-26",{"date":2359,"open":1663,"high":2360,"low":2361,"close":865,"change":1742,"percent_change":888,"volume":1029,"transactions":9,"vwap":865},"2025-06-25",43.694,43.3,{"date":2363,"open":877,"high":2364,"low":877,"close":832,"change":1118,"percent_change":2365,"volume":1222,"transactions":9,"vwap":832},"2025-06-24",43.444,1.57,{"date":2367,"open":2368,"high":1487,"low":2369,"close":2370,"change":386,"percent_change":643,"volume":942,"transactions":9,"vwap":2370},"2025-06-23",42.46,42.245,42.57,{"date":2372,"open":2370,"high":2373,"low":2374,"close":753,"change":1068,"percent_change":318,"volume":1294,"transactions":9,"vwap":753},"2025-06-20",42.834,42.21,{"date":2376,"open":2377,"high":2378,"low":2379,"close":1431,"change":2380,"percent_change":1221,"volume":1504,"transactions":9,"vwap":1431},"2025-06-18",42.9,42.995,42.63,-0.12,{"date":2382,"open":770,"high":2383,"low":753,"close":2384,"change":2385,"percent_change":844,"volume":2386,"transactions":9,"vwap":2384},"2025-06-17",43.07,42.8,-0.2,6400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":770,"change":1614,"percent_change":2392,"volume":2393,"transactions":9,"vwap":770},"2025-06-16",43.236,43.365,42.895,0.99,9500,{"date":2395,"open":747,"high":2396,"low":771,"close":2397,"change":1542,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-06-13",42.91,42.58,-1.11,18000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2403,"change":2380,"percent_change":1221,"volume":1674,"transactions":9,"vwap":2403},"2025-06-12",42.93,43.060001,42.7,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":978,"percent_change":1742,"volume":790,"transactions":9,"vwap":2410},"2025-06-11",43.33,43.43,42.94,43.18,{"date":2412,"open":2377,"high":2413,"low":2414,"close":2383,"change":1196,"percent_change":904,"volume":2113,"transactions":9,"vwap":2383},"2025-06-10",43.169,42.83,{"date":2416,"open":2377,"high":769,"low":2404,"close":769,"change":67,"percent_change":1503,"volume":1517,"transactions":9,"vwap":769},"2025-06-09",{"date":2418,"open":2370,"high":2419,"low":2420,"close":877,"change":1614,"percent_change":2392,"volume":2421,"transactions":9,"vwap":877},"2025-06-06",42.957,42.54,4100,{"date":2423,"open":2424,"high":2402,"low":808,"close":2425,"change":2180,"percent_change":2426,"volume":1674,"transactions":9,"vwap":2425},"2025-06-05",42.87,42.44,-1.03,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":290,"percent_change":895,"volume":1667,"transactions":9,"vwap":2430},"2025-06-04",42.85,42.88,42.684,{"date":2433,"open":2434,"high":1487,"low":2434,"close":1487,"change":1471,"percent_change":2355,"volume":1731,"transactions":9,"vwap":1487},"2025-06-03",42.4,{"date":2436,"open":2437,"high":2434,"low":2437,"close":2438,"change":2439,"percent_change":1991,"volume":1250,"transactions":9,"vwap":2438},"2025-06-02",41.98,42.38,0.43,{"date":2441,"open":2442,"high":2443,"low":976,"close":2444,"change":2261,"percent_change":2445,"volume":2065,"transactions":9,"vwap":2444},"2025-05-30",41.9,42.19,41.95,-0.62,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2374,"change":1352,"percent_change":2450,"volume":2101,"transactions":9,"vwap":2374},"2025-05-29",42.77,42.17,-0.52,{"date":2452,"open":2453,"high":2379,"low":961,"close":753,"change":1708,"percent_change":119,"volume":2454,"transactions":9,"vwap":753},"2025-05-28",42.585,9100,{"date":2456,"open":2457,"high":1486,"low":945,"close":1486,"change":2458,"percent_change":2459,"volume":2270,"transactions":9,"vwap":1486},"2025-05-27",42.16,0.89,2.14,{"date":2461,"open":2462,"high":2463,"low":997,"close":728,"change":2180,"percent_change":2464,"volume":653,"transactions":9,"vwap":728},"2025-05-23",41.37,41.54,-1.05,{"date":2466,"open":2444,"high":777,"low":2467,"close":777,"change":2468,"percent_change":1457,"volume":2469,"transactions":9,"vwap":777},"2025-05-22",41.839,-0.046,1800,{"date":2471,"open":2472,"high":1445,"low":2473,"close":2474,"change":2475,"percent_change":732,"volume":2393,"transactions":9,"vwap":2474},"2025-05-21",42.308,41.7,42.015999,-0.434,{"date":2477,"open":1496,"high":1496,"low":939,"close":886,"change":2478,"percent_change":2344,"volume":2479,"transactions":9,"vwap":886},"2025-05-20",-0.23,7700,{"date":2481,"open":2482,"high":1431,"low":761,"close":1431,"change":1528,"percent_change":415,"volume":1910,"transactions":9,"vwap":1431},"2025-05-19",42.26,{"date":2484,"open":2425,"high":2384,"low":2485,"close":748,"change":904,"percent_change":2026,"volume":1235,"transactions":9,"vwap":748},"2025-05-16",42.402,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2420,"change":1352,"percent_change":2203,"volume":1930,"transactions":9,"vwap":2420},"2025-05-15",42.498,42.64,42.25,{"date":2492,"open":2493,"high":2494,"low":2368,"close":2495,"change":2070,"percent_change":1896,"volume":2113,"transactions":9,"vwap":2495},"2025-05-14",42.67,42.776,42.76,{"date":2497,"open":2498,"high":1496,"low":808,"close":2490,"change":1363,"percent_change":2064,"volume":853,"transactions":9,"vwap":2490},"2025-05-13",42.256,{"date":2500,"open":2501,"high":902,"low":2502,"close":902,"change":2503,"percent_change":2504,"volume":2333,"transactions":9,"vwap":902},"2025-05-12",41.93,41.45,1.55,3.83,{"date":2506,"open":2507,"high":2508,"low":475,"close":2509,"change":67,"percent_change":251,"volume":2510,"transactions":9,"vwap":2509},"2025-05-09",40.35,40.53,40.47,3300,{"date":2512,"open":1266,"high":2513,"low":1266,"close":2507,"change":2514,"percent_change":2514,"volume":2019,"transactions":9,"vwap":2507},"2025-05-08",40.6,0,{"date":2516,"open":2517,"high":2507,"low":1260,"close":2507,"change":2518,"percent_change":445,"volume":2329,"transactions":9,"vwap":2507},"2025-05-07",40.111,0.409,{"date":2520,"open":1056,"high":1024,"low":483,"close":2521,"change":2522,"percent_change":2141,"volume":677,"transactions":9,"vwap":2521},"2025-05-06",39.941,-0.379,{"date":2524,"open":1316,"high":2525,"low":462,"close":608,"change":1572,"percent_change":1068,"volume":882,"transactions":9,"vwap":608},"2025-05-05",40.52,{"date":2527,"open":665,"high":1349,"low":665,"close":629,"change":1008,"percent_change":2528,"volume":2454,"transactions":9,"vwap":629},"2025-05-02",1.56,{"date":2530,"open":2531,"high":1316,"low":2531,"close":412,"change":2203,"percent_change":2532,"volume":1608,"transactions":9,"vwap":412},"2025-05-01",39.66,-1.27,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":1325,"percent_change":1074,"volume":2191,"transactions":9,"vwap":2536},"2025-04-30",39.64,40.31,38.54,{"date":2539,"open":2540,"high":1025,"low":2541,"close":1025,"change":1081,"percent_change":2070,"volume":1624,"transactions":9,"vwap":1025},"2025-04-29",39.49,39.447,{"date":2543,"open":1071,"high":2544,"low":2545,"close":2546,"change":1110,"percent_change":386,"volume":1517,"transactions":9,"vwap":2546},"2025-04-28",39.65,39.02,39.607,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1471,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-04-25",39.142,39.568,39.064999,39.55,0.87,15400,{"date":39,"open":331,"high":138,"low":331,"close":115,"change":2556,"percent_change":49,"volume":2270,"transactions":9,"vwap":115},0.36,{"status":2558,"indices":2559,"watchlist":2598,"sectors":2615,"benchmarks":2666},"success",[2560,2566,2572,2578,2584,2592],{"symbol":2561,"name":2562,"price":2563,"change":2564,"pct_change":1623,"is_up":11,"sparkline":2565,"date":5},"SPX","S&P 500",7818.93,44.98,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2567,"name":2568,"price":2569,"change":2570,"pct_change":2350,"is_up":11,"sparkline":2571,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2573,"name":2574,"price":2575,"change":2576,"pct_change":2026,"is_up":11,"sparkline":2577,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2579,"name":2580,"price":2581,"change":2582,"pct_change":88,"is_up":11,"sparkline":2583,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2585,"name":2586,"price":2587,"change":2588,"pct_change":2589,"is_up":2590,"sparkline":2591,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2593,"name":2594,"price":2595,"change":2203,"pct_change":2596,"is_up":2590,"sparkline":2597,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2599,2604,2609],{"symbol":2600,"name":2601,"price":2602,"change":1471,"pct_change":386,"is_up":11,"sparkline":2603,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2605,"name":2606,"price":2607,"change":262,"pct_change":2274,"is_up":11,"sparkline":2608,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2610,"name":2611,"price":2612,"change":2613,"pct_change":2070,"is_up":11,"sparkline":2614,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2616,2620,2624,2629,2634,2639,2644,2648,2653,2658,2662],{"name":2617,"etf":2618,"change":1654,"price":2619,"is_up":11},"Technology","XLK",202,{"name":2621,"etf":2622,"change":2328,"price":2623,"is_up":11},"Financials","XLF",54.01,{"name":2625,"etf":2626,"change":2627,"price":2628,"is_up":2590},"Healthcare","XLV",-0.17,167.09,{"name":2630,"etf":2631,"change":2632,"price":2633,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":2635,"etf":2636,"change":2637,"price":2638,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":2640,"etf":2641,"change":2642,"price":2643,"is_up":11},"Energy","XLE",0.47,63.75,{"name":2645,"etf":2646,"change":2553,"price":2647,"is_up":11},"Industrials","XLI",171.58,{"name":2649,"etf":2650,"change":2651,"price":2652,"is_up":11},"Materials","XLB",0.46,49.73,{"name":2654,"etf":2655,"change":2656,"price":2657,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":2659,"etf":2660,"change":2661,"price":620,"is_up":11},"Utilities","XLU",2.98,{"name":2663,"etf":2664,"change":1840,"price":2665,"is_up":11},"Comm Services","XLC",111.65,[2667,2671,2675,2679],{"ticker":2668,"name":2669,"price":2670,"change":2064,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":2672,"name":2673,"price":2674,"change":2651,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2676,"name":2677,"price":2678,"change":2350,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2680,"name":2681,"price":2682,"change":716,"is_up":2590},"IWM","iShares Russell 2000",281.37]