[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOXY":3,"homepage-market-summary":29,"stock-historical-SOXY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOXY","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"YieldMax Target 12 Semiconductor Option Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},12.3356,11.9904,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},97.2016,98.21,96.625,99.8966,-2.695,-2.7,14545.198301,115.36,54.28,14336.440369318725,70.3,462,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},41.49,10659,3890546.532699,127.62,"2025-04-25",[182,185,194,205,216,227,236,247,256,267,278,288,297,308,317,328,339,350,360,370,380,389,400,409,420,431,442,453,463,473,483,494,504,514,523,533,544,554,564,574,583,593,602,613,622,632,642,653,663,674,685,696,707,718,728,736,746,756,767,777,786,794,804,812,821,829,837,845,853,862,871,880,889,898,906,915,923,931,939,947,955,964,972,981,989,998,1005,1014,1023,1032,1040,1049,1055,1062,1069,1076,1085,1094,1101,1110,1117,1123,1132,1140,1148,1155,1164,1172,1180,1189,1196,1203,1210,1219,1226,1235,1244,1251,1260,1268,1275,1284,1292,1300,1307,1316,1325,1333,1340,1349,1357,1365,1373,1381,1390,1397,1404,1412,1418,1426,1435,1441,1450,1459,1467,1473,1478,1485,1489,1497,1504,1512,1521,1529,1537,1543,1549,1556,1565,1572,1580,1587,1595,1601,1608,1615,1622,1628,1634,1642,1649,1655,1663,1670,1678,1687,1695,1701,1709,1717,1724,1730,1737,1744,1749,1757,1764,1771,1777,1785,1793,1802,1809,1815,1824,1832,1840,1848,1855,1862,1870,1879,1886,1892,1899,1907,1916,1923,1927,1935,1943,1949,1955,1962,1969,1977,1984,1990,1998,2005,2012,2021,2027,2035,2041,2047,2055,2062,2071,2078,2085,2092,2099,2106,2113,2121,2127,2133,2140,2147,2154,2160,2164,2173,2180,2189,2196,2202,2209,2215,2222,2227,2234,2239,2246,2251,2258,2263,2270,2278,2285,2292,2300,2305,2312,2319,2326,2332,2340,2346,2350,2357,2362,2368,2376,2383,2390,2397,2405,2410,2416,2423,2430,2435,2440,2446,2453,2460,2467,2471,2477,2485,2492,2497,2503,2511,2518,2524,2531,2537,2544,2551,2558,2563,2569,2574,2582,2589,2597,2603,2610,2616,2624,2630,2636,2642,2648,2654,2659,2666,2672,2677,2683,2690,2697,2702,2706,2715,2721,2728,2735,2740,2745,2751,2758,2765,2770,2777,2783,2790,2796,2803,2809,2814,2821,2828,2835,2842,2848,2852,2858,2866,2873,2878,2886,2890,2897,2902,2908,2915,2922,2928,2934,2939,2946],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},579,97.2295,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",101.17,99.8,-0.3134,-0.31,24496.674849,641,100.4378,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",99.15,100.23,98.8,100.21,0.1685,0.17,30366.412388,780,99.7806,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",99.84,101.1488,99.81,100.0415,2.2056,2.25,19978.845053,585,100.4219,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",97,98.28,96.73,97.8359,1.063,1.1,11617.103869,563,97.632,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":201,"volume":233,"transactions":234,"vwap":235},"2026-09-30",97.46,96.0552,96.7729,0.1609,8489.287928,403,96.5792,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",97.09,97.095,96.19,96.612,1.2001,1.26,15073.999058,420,96.7998,{"date":248,"open":218,"high":218,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",93.89,95.4119,-1.697,-1.75,9701.03211,665,95.2314,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",97.35,97.7959,96.75,97.1089,1.3378,1.4,9523.795526,441,97.2624,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",95.37,95.99,94.3636,95.7711,-0.7799,-0.81,8132.828848,1622,95.2231,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",96,96.551,95.2,-0.9108,-0.93,8581.417393,1071,96.0095,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",94.84,97.4618,2.0418,2.14,12762.272538,1236,96.2727,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",92.5,95.57,92.01,95.42,4.7922,5.29,22116.524507,1321,93.8068,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",88.98,90.6278,1.8784,2.12,16033.776383,464,89.6808,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",88.6751,88.88,88.245,88.7494,2.8445,3.31,5927.933307,370,88.6576,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",86.8,87.4,85.1176,85.9049,0.6148,0.72,7868.418462,343,86.5706,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",85.87,86.325,85.265,85.2901,0.2201,0.26,7480.745219,429,85.6396,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",86.09,86.32,85.07,-5.1899,-5.75,23399.698687,872,85.9522,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",90.03,90.8735,90.2599,1.3197,1.48,4892.110242,1074,90.4843,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",88.53,89.6381,88.9402,-1.8198,-2.01,9399.875869,2182,89.1443,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":120,"volume":386,"transactions":387,"vwap":388},"2026-09-09",90.22,91.57,90.76,-0.11,7598.133263,2040,91.0677,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",90.94,91.555,90.49,90.87,1.5655,1.75,9776.803433,2367,91.0502,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",87.31,89.3045,3.0136,3.49,13989.439156,1173,88.6091,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",85.145,86.5548,83.9685,86.2909,0.3949,0.46,18104.412174,1532,85.4385,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",85.1,86.2,84.6952,85.896,-0.714,-0.82,10751.265571,1178,85.6957,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",87.17,87.1783,85.7101,86.61,-1.46,-1.66,13973.926869,1348,86.7145,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",87.92,88.675,87.5301,88.07,0.1549,0.18,12590.520325,468,88.0767,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",90.1786,87.9,87.9151,-2.7799,-3.07,13253.339524,589,89.2615,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",90.93,90.01,90.695,1.395,1.56,6531.6887,423,90.3556,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",89.02,89.3,88.3914,0.5129,0.58,16558.723975,471,88.8723,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",89.56,89.78,88.4426,88.7871,1.1871,1.36,15944.350699,414,88.8613,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",88.77,86.558,87.6,-1.8521,-2.07,15663.128853,737,87.5902,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",90.86,88.93,89.4521,-1.0279,-1.14,11895.608712,666,89.5179,{"date":515,"open":516,"high":517,"low":518,"close":517,"change":519,"percent_change":416,"volume":520,"transactions":521,"vwap":522},"2026-08-20",90.4251,90.48,89.4596,0.41,7693.489386,545,89.7786,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",91.3064,88.5,90.07,-1.78,-1.94,9239.052056,710,89.9789,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",92.08,92.87,90.4,91.85,-4.3051,-4.48,13987.684145,803,91.3837,{"date":545,"open":280,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",97.1,95.645,96.1551,1.8897,2,11984.446246,534,96.4438,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":37,"volume":561,"transactions":562,"vwap":563},"2026-08-14",94.25,94.968,93.1701,94.2654,-0.2046,8186.572625,500,94.0025,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",94.71,96.24,94.47,0.0533,0.06,7705.174404,449,95.379,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",95.89,94.4167,1.9867,2.15,11987.87102,470,95.0294,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",93.57,91.65,92.43,0.6043,0.66,12783.914776,444,92.14,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",94.74,91.8257,-1.7289,-1.85,8324.225866,580,93.1675,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",94.0914,94.38,92.4025,93.5546,1.4146,1.54,13780.870889,559,93.483,{"date":614,"open":615,"high":616,"low":615,"close":592,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",90.3058,93.77,1.09,1.2,10142.908546,582,92.5396,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",93.19,94.22,91.05,-4.16,-4.37,11733.488774,593,92.207,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",92.51,95.47,95.21,5.86,6.56,20596.058469,1257,94.0095,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",86.52,89.5026,85.04,89.35,0.74,0.84,17288.902523,740,87.7777,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",92.23,92.25,88.61,0.53,0.6,13808.976584,718,89.6374,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",85.81,88.82,85.56,88.08,7.23,8.94,22809.384344,621,87.8619,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",84.53,85.66,80.64,80.85,-4.3,-5.05,31590.714427,892,82.292,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",85.71,86.285,83.4,85.15,-4.35,-4.86,27981.543896,991,85.1284,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",92.21,92.33,87.22,89.5,-2.03,-2.22,22857.306663,1003,89.3684,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",92.58,93.7471,91,91.53,-4.92,-5.1,8638.942195,897,92.8346,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":100,"volume":725,"transactions":726,"vwap":727},"2026-07-23",94.58,96.77,94.571,96.45,-0.29,15053.675868,996,95.4572,{"date":729,"open":605,"high":730,"low":605,"close":731,"change":732,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",97.825,96.74,-0.1,6425.447423,765,97.1424,{"date":737,"open":280,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-21",97.309,95,96.84,5.72,6.28,68779.569047,659,96.7709,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",92.68,93.885,91.12,0.08,0.09,17131.130525,1153,92.5578,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-17",88.95,93.54,87.8,91.04,-1.67,-1.8,20728.818567,1325,90.514,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-16",95.31,92.35,92.71,-4.51,-4.64,22781.902515,2439,93.548,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-15",101.78,95.25,97.22,-2.61,20444.856614,1478,97.188,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":469,"percent_change":791,"volume":792,"transactions":784,"vwap":793},"2026-07-14",101.95,98.7931,99.83,1.59,15465.717961,100.1276,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-13",100.57,97.385,98.27,-4.589,-4.46,18794.594554,2015,98.6604,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":115,"volume":811,"transactions":9,"vwap":809},"2026-07-10",101.5,103.51,100.88,102.859,-0.331,7200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",103.080002,104.715,102.31,103.19,4.6,4.67,18600,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",96.010002,99.22,98.59,0.467,0.48,105800,{"date":830,"open":831,"high":832,"low":823,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",98.95,99.35,98.123,-5.867,-5.64,33500,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",104.089996,106.26,103.99,2.21,2.17,17300,{"date":846,"open":847,"high":848,"low":849,"close":779,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":779},"2026-07-02",108.38,108.42,99.47,-6.1,-5.65,23300,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-01",109.76,110.59,107.79,107.88,-6.419,-5.62,22100,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",110.099998,114.52,110.050003,114.299,4.756,4.34,25300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-29",106.17,109.75,103,109.543,4.273,4.06,13500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",105.75,105.9,103.982,105.27,-4.59,-4.18,14700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-25",111.22,111.635,105.5,109.86,4.167,3.94,19800,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",107.029999,103.41,105.693,-0.439,-0.41,18700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-23",106.89,108.81,105.425,106.132,-8.255,-7.22,24200,{"date":916,"open":917,"high":24,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",115,113.144,114.387,1.987,1.77,27000,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",110,112.44,112.4,6.491,6.13,11800,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",108.21,109.35,105.909,1.091,1.04,15900,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-16",109.45,109.96,104.818,-4.929,-4.49,20700,{"date":948,"open":949,"high":925,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-15",109.61,108.178,109.747,4.593,4.37,18400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",102.26,105.93,100.5,105.154,2.107,2.04,15200,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",97.6,103.199,103.046997,7.347,7.68,17400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",96.5,100.19,94.9,95.7,-2.37,-2.42,13400,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",102.91,92.22,98.07,-2.263,-2.26,17500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",100.31,101.86,99.21,100.333,3.992,4.14,12000,{"date":999,"open":1000,"high":1000,"low":977,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",102.46,96.341,-10.039,-9.44,24500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-04",103.45,107.040001,101.832,106.38,-0.91,-0.85,22500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-03",107.95,108.204,104.37,107.29,-0.092,-0.09,27300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-02",104.86,107.4,103.87,107.382,5.682,5.59,22900,{"date":1033,"open":1034,"high":1035,"low":207,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-01",100.010002,102.83,101.7,1.172,1.17,28900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-29",101.84,102.615,99.78,100.528,-0.752,-0.74,10500,{"date":1050,"open":1051,"high":1052,"low":219,"close":1053,"change":366,"percent_change":366,"volume":1054,"transactions":9,"vwap":1053},"2026-05-28",98.9,101.96,101.28,13000,{"date":1056,"open":1057,"high":1057,"low":1058,"close":188,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":188},"2026-05-27",103.29,98.18,-1.21,-1.2,19900,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",98.91,101.010002,5.909,6.21,25200,{"date":1070,"open":1071,"high":280,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":888,"transactions":9,"vwap":1073},"2026-05-22",94.34,94.059998,95.101,2.103,2.26,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-21",91.91,93.050003,91.5,92.998,1.808,1.98,20600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-20",89.91,91.77,89.36,91.19,3.97,4.55,9700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":700,"change":1099,"percent_change":1100,"volume":914,"transactions":9,"vwap":700},"2026-05-19",86.12,88.825,84.89,-0.05,-0.06,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-18",90.15,90.68,86.19,87.27,-1.824,-2.05,18800,{"date":1111,"open":1112,"high":1113,"low":526,"close":1114,"change":1115,"percent_change":1116,"volume":879,"transactions":9,"vwap":1114},"2026-05-15",89.87,90.188,89.094002,-3.316,-3.59,{"date":1118,"open":1119,"high":748,"low":1119,"close":1120,"change":618,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-14",91.44,92.41,1.32,10100,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-13",90.53,92,90,91.21,1.839,2.06,15300,{"date":1133,"open":701,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-12",90.72,86.74,89.371,-2.32,-2.53,25000,{"date":1141,"open":1142,"high":1143,"low":393,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-11",91.010002,91.798,91.691,1.691,1.88,13900,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1127,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1127},"2026-05-08",87.46,90.014999,3.506,4.05,12800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-07",88.010002,88.12,86,86.494,-2.726,-3.06,32300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1167},"2026-05-06",86.95,89.22,86.046997,3.35,3.9,26500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":341,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":341},"2026-05-05",84.33,86.099998,84.2,2.67,3.21,23600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",84.15,84.27,82.33,83.2,-0.13,-0.16,25800,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":870,"transactions":9,"vwap":1193},"2026-05-01",82.099998,83.67,83.33,0.403,0.49,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1202,"volume":1048,"transactions":9,"vwap":1199},"2026-04-30",81.51,82.927,81.105,2.289,2.84,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1048,"transactions":9,"vwap":1207},"2026-04-29",79.945,80.96,80.638,1.379,1.74,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-28",79.059998,79.9,78.38,79.259,-2.251,-2.76,17200,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1198,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1198},"2026-04-27",83.010002,80.665,-1.323,-1.6,14600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-24",82.42,83.12,81.58,82.833,3.823,4.84,15400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-23",79.16,80.25,78.296,79.010002,1.187,1.53,20900,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1054,"transactions":9,"vwap":1248},"2026-04-22",76.65,77.97,77.823,2.303,3.05,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-21",76.33,76.67,75.51,75.52,-0.36,-0.47,26200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1263,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1263},"2026-04-20",75.87,75.88,75.010002,0.843,1.12,13300,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":842,"volume":1274,"transactions":9,"vwap":1272},"2026-04-17",74.15,75.5,75.037003,1.622,9100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-16",73.099998,73.72,72.23,73.415,0.641,0.88,8500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1099,"volume":1291,"transactions":9,"vwap":1289},"2026-04-15",72.51,72.81,71.15,72.774,-0.04,14400,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-14",73.040001,72,72.814,1.151,1.61,16300,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":1306,"volume":980,"transactions":9,"vwap":1304},"2026-04-13",70.52,71.855,71.663,0.983,1.39,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-10",71,71.39,70.45,70.68,0.846,1.21,12400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-09",68.95,69.86,68.83,69.834,1.099,1.6,10600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":869,"volume":1332,"transactions":9,"vwap":1330},"2026-04-08",68.15,68.8,67.58,68.735,2.86,13700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":648,"volume":811,"transactions":9,"vwap":1338},"2026-04-07",65.15,65.89,64.78,65.875,0.481,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-06",65.36,65.5,64.72,65.394,0.681,1.05,10900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1352},"2026-04-02",62.88,64.713,62.6,-0.221,-0.34,10200,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-01",63.87,65.63,64.934,1.724,2.73,15600,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-31",61.07,63.39,63.21,3.028,5.03,18000,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-30",63.0099983,59.62,60.182,-1.852,-2.99,20100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-27",62.78,62.91,61.96,62.034,-1.268,-2,11200,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-26",65.029999,63.302,-2.574,-3.91,7500,{"date":1398,"open":1399,"high":1400,"low":1343,"close":1401,"change":1402,"percent_change":791,"volume":1403,"transactions":9,"vwap":1401},"2026-03-25",65.97,66.2,65.876,1.033,7000,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-24",63.89,65.35,64.843,0.803,1.25,6000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":173,"percent_change":791,"volume":1417,"transactions":9,"vwap":1416},"2026-03-23",64.35,65.49,64.040001,16900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":500,"volume":1425,"transactions":9,"vwap":1423},"2026-03-20",64.145,64.2,62.69,63.040001,-1.33,7800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-19",62.93,64.855,62.502,64.37,0.2,0.31,12100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":100,"percent_change":1258,"volume":1440,"transactions":9,"vwap":1439},"2026-03-18",64.71,65.12,64.17,7300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-17",64.56,64.728,64.31,64.47,0.469,0.73,100000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-16",64.12,64.59,63.95,64.00099945,1.213,1.93,6700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1020,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-13",63.44,63.71,62.71,62.788,-0.15,5700,{"date":1468,"open":1431,"high":1431,"low":1469,"close":1351,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1351},"2026-03-12",62.74,-2.11,-3.25,19200,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1433,"percent_change":827,"volume":1048,"transactions":9,"vwap":1477},"2026-03-11",65.74,64.695,64.99,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1448,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-10",66.099998,64.375,64.68,1.14,6100,{"date":1486,"open":1487,"high":1454,"low":1487,"close":1454,"change":1488,"percent_change":1250,"volume":930,"transactions":9,"vwap":1454},"2026-03-09",61,1.89,{"date":1490,"open":1491,"high":1359,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-06",62.5,62,62.060001,-1.97,-3.08,7100,{"date":1498,"open":1499,"high":1407,"low":1500,"close":1501,"change":1502,"percent_change":65,"volume":1503,"transactions":9,"vwap":1501},"2026-03-05",64.22,63,64.029999,-0.84,13800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":980,"transactions":9,"vwap":1509},"2026-03-04",65,65.39,64.369,64.87,0.02,0.03,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-03",65.22,65.45,63.91,64.85,-2.547,-3.78,31400,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1465,"volume":1528,"transactions":9,"vwap":1526},"2026-03-02",66.16,67.6,65.76,67.397,-0.103,13100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":510,"volume":1536,"transactions":9,"vwap":1534},"2026-02-27",67,67.66,66.77,67.5,-0.78,106400,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1495,"volume":1389,"transactions":9,"vwap":1541},"2026-02-26",70.15,66.93,68.28,-2.17,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1311,"change":1266,"percent_change":1548,"volume":1332,"transactions":9,"vwap":1311},"2026-02-25",70.18,70.55,69.975,1.62,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1555,"volume":1503,"transactions":9,"vwap":1553},"2026-02-24",69.080002,69.65,69.33,1.07,1.57,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-23",68.6,68.86,67.51,68.26,-0.65,-0.94,12900,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1054,"transactions":9,"vwap":1569},"2026-02-20",67.4,69.12,68.91,0.982,1.45,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-19",68.21,67.43,67.928,-0.692,-1.01,6300,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1555,"volume":1586,"transactions":9,"vwap":1584},"2026-02-18",68.014999,69.059998,68.62,1.06,8100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":105,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-17",67.44,68.040001,66.495,67.56,-0.71,16100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1590,"change":1195,"percent_change":1448,"volume":1600,"transactions":9,"vwap":1590},"2026-02-13",67.92,68.31,66.8,25100,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1224,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-12",69.38,67.17,67.55,-2.31,29900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1083,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-11",68.13,69.15,67.34,2.95,15700,{"date":1616,"open":1617,"high":1534,"low":1618,"close":1604,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1604},"2026-02-10",67.3,66.72,0.065,0.1,10300,{"date":1623,"open":1369,"high":1624,"low":1369,"close":1625,"change":1626,"percent_change":1585,"volume":1627,"transactions":9,"vwap":1625},"2026-02-09",67.46,67.105,0.705,10000,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1411,"transactions":9,"vwap":1631},"2026-02-06",64.859,66.4,3.204,5.07,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1048,"transactions":9,"vwap":1639},"2026-02-05",62.92,63.76,62.19,63.196,-0.294,-0.46,{"date":1643,"open":1506,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":897,"transactions":9,"vwap":1646},"2026-02-04",65.27,62.3,63.49,-2.57,-3.89,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1060,"percent_change":528,"volume":852,"transactions":9,"vwap":1654},"2026-02-03",67.13,67.61,64.54,66.059998,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-02",65.7,67.569,67.26,1.176,1.78,28500,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1356,"transactions":9,"vwap":1667},"2026-01-30",67.64,65.715,66.084,-2.228,-3.26,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1425,"transactions":9,"vwap":1675},"2026-01-29",68.050003,68.5,66.34,68.312,-0.268,-0.39,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-28",68.64,68.69,68.165,68.58,1.017,1.51,8900,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-27",66.718,67.93,67.563,1.343,2.03,15000,{"date":1696,"open":1697,"high":1698,"low":1525,"close":1699,"change":1700,"percent_change":120,"volume":1218,"transactions":9,"vwap":1699},"2026-01-26",65.8,66.36,66.22,-0.08,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1586,"transactions":9,"vwap":1706},"2026-01-23",66.5,66.74,65.98,66.3,-0.59,-0.88,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-22",68.089996,66.615,66.89,0.3,0.45,13200,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1488,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-21",65.34,66.85,66.59,2.92,9600,{"date":1725,"open":1438,"high":1360,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1291,"transactions":9,"vwap":1727},"2026-01-20",64.5,64.7,-1.236,-1.87,{"date":1731,"open":1732,"high":1703,"low":1733,"close":1734,"change":1735,"percent_change":1347,"volume":1736,"transactions":9,"vwap":1734},"2026-01-16",66.39,65.792,65.936,0.686,8000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1736,"transactions":9,"vwap":1741},"2026-01-15",65.69,66.050003,65.25,1.34,2.1,{"date":1745,"open":126,"high":1516,"low":126,"close":1516,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1516},"2026-01-14",-0.75,-1.16,4000,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":71,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-13",64.41,64.74,64.23,64.66,0.11,6800,{"date":1758,"open":1759,"high":1453,"low":1760,"close":1453,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1453},"2026-01-12",63.92,63.775,0.28,0.44,9200,{"date":1765,"open":1766,"high":1445,"low":1767,"close":1445,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1445},"2026-01-09",63.4,63.2,1.7,2.72,5500,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1224,"volume":1484,"transactions":9,"vwap":1775},"2026-01-08",63.63,61.7,62.61,-1.02,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1773,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1773},"2026-01-07",63.268,63.668,63.25,-0.115,-0.18,4100,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":843,"volume":1792,"transactions":9,"vwap":1790},"2026-01-06",63.3,63.75,62.8,63.745,1.355,7900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-05",62.94,63.080002,62.099998,62.39,0.734,1.19,13600,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1324,"transactions":9,"vwap":1806},"2026-01-02",60.78,61.79,61.656,2.201,3.7,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":954,"transactions":9,"vwap":1812},"2025-12-31",60.36,59.455,-0.996,-1.65,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-30",60.37,60.855,60.29,60.451,0.008,0.01,17800,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-29",59.9,60.7,60.443,-0.166,-0.27,5400,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-26",60.359,60.83,60.609,0.243,0.4,3800,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-24",60.15,60.46,60.366,0.204,0.34,3100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1585,"volume":1694,"transactions":9,"vwap":1853},"2025-12-23",59.96,60.32,59.528,60.162,0.633,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1831,"transactions":9,"vwap":1859},"2025-12-22",59.91,59.49,59.529,0.385,0.65,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1693,"volume":1869,"transactions":9,"vwap":1867},"2025-12-19",59.132,59.41,59.080002,59.144,1.178,2000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-18",58.16,58.3,57.85,57.966,1.328,2.34,3500,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-17",58.29,56.638,-2.004,-3.42,4200,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1099,"percent_change":1021,"volume":1891,"transactions":9,"vwap":1890},"2025-12-16",58.85,58.21,58.642,5200,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1839,"transactions":9,"vwap":1896},"2025-12-15",59.88,58.63,58.692,-0.309,-0.52,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-12",59.2,59.7,59.00099945,-2.324,-3.79,2800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-11",60.733,61.42,60.526,61.325,-0.638,-1.03,3200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1585,"volume":1831,"transactions":9,"vwap":1921},"2025-12-10",61.26,61.99,60.951,61.963,0.649,{"date":1924,"open":1804,"high":1910,"low":1804,"close":1925,"change":1926,"percent_change":1620,"volume":1784,"transactions":9,"vwap":1925},"2025-12-09",61.314,0.064,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":618,"volume":1934,"transactions":9,"vwap":1932},"2025-12-08",61.3,61.31,60.704,61.25,0.726,4900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1934,"transactions":9,"vwap":1940},"2025-12-05",60.769,61.015999,60.504,60.524,0.448,0.75,{"date":1944,"open":1827,"high":1827,"low":1945,"close":1946,"change":1947,"percent_change":1562,"volume":1948,"transactions":9,"vwap":1946},"2025-12-04",59.851,60.076,-0.393,5800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1354,"percent_change":1257,"volume":1736,"transactions":9,"vwap":1954},"2025-12-03",59.67,60.65,59.384,60.469,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1571,"volume":1274,"transactions":9,"vwap":1960},"2025-12-02",60.61,60.81,59.92,60.69,0.87,{"date":1963,"open":1964,"high":1850,"low":1965,"close":1966,"change":1967,"percent_change":1861,"volume":1968,"transactions":9,"vwap":1966},"2025-12-01",59.11,58.73,59.82,0.387,5600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":110,"volume":1976,"transactions":9,"vwap":1974},"2025-11-28",59.28,59.443,58.765,59.433,0.606,6200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":842,"volume":1847,"transactions":9,"vwap":1982},"2025-11-26",58.18,59.049999,58.099998,58.827,1.27,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":1290,"volume":1372,"transactions":9,"vwap":1987},"2025-11-25",56.69,57.557,56.132,-0.023,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-24",56.080002,57.73,57.58,2.043,3.68,4600,{"date":1999,"open":2000,"high":2001,"low":25,"close":2002,"change":2003,"percent_change":1433,"volume":2004,"transactions":9,"vwap":2002},"2025-11-21",55.16,56.18,55.537,0.169,5000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":1496,"transactions":9,"vwap":2009},"2025-11-20",58.95,59.18,55.368,-2.356,-4.08,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-19",57.74,58.12,57.16,57.724,1.057,1.87,6600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1578,"percent_change":252,"volume":1847,"transactions":9,"vwap":2026},"2025-11-18",56.86,57.021,56.207,56.667,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":811,"transactions":9,"vwap":2032},"2025-11-17",58.6,58.795,57.34,57.677,-0.609,-1.04,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":449,"volume":1831,"transactions":9,"vwap":2039},"2025-11-14",56.92,58.88,58.286,0.105,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":438,"percent_change":2046,"volume":1723,"transactions":9,"vwap":2045},"2025-11-13",59.45,57.712,58.181,-2.77,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-12",60.13,59.55,59.841,0.484,0.82,3900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":598,"volume":1885,"transactions":9,"vwap":2060},"2025-11-11",59.397,59.585,59.315,59.357,-1.118,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-10",60.09,60.48,59.68,60.475,1.797,3.06,6900,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":1348,"transactions":9,"vwap":2075},"2025-11-07",58.78,57.040001,58.678,-0.562,-0.95,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":1093,"transactions":9,"vwap":2082},"2025-11-06",60.33,59,59.24,-1.353,-2.23,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":2091,"volume":1324,"transactions":9,"vwap":2089},"2025-11-05",59.4,61.28,60.593,0.488,0.81,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":1403,"transactions":9,"vwap":2096},"2025-11-04",61.049999,61.567,60.105,-2.065,-3.32,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":71,"percent_change":1755,"volume":2105,"transactions":9,"vwap":2104},"2025-11-03",62.45,62.605,62.025002,62.17,11500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":1797,"change":2111,"percent_change":827,"volume":2112,"transactions":9,"vwap":1797},"2025-10-31",62.211,62.465,61.33,0.298,7400,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-30",62.376,62.52,61.802,-0.657,-1.05,4800,{"date":2122,"open":2123,"high":2124,"low":1645,"close":2125,"change":2126,"percent_change":1314,"volume":1283,"transactions":9,"vwap":2125},"2025-10-29",62.36,62.95,62.459,0.747,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":2132,"percent_change":589,"volume":1915,"transactions":9,"vwap":2130},"2025-10-28",61.246,61.712,61.02,0.407,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":2139,"volume":1283,"transactions":9,"vwap":2137},"2025-10-27",60.62,61.45,61.305,1.267,2.11,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1768,"volume":1267,"transactions":9,"vwap":2145},"2025-10-24",60,60.23,59.78,60.037998,1.001,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":2153,"volume":1466,"transactions":9,"vwap":2151},"2025-10-23",57.61,59.26,59.036999,0.996,1.72,{"date":2155,"open":1866,"high":1866,"low":2156,"close":2157,"change":2061,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-22",57.581,58.041,-1.89,3600,{"date":2161,"open":2162,"high":2162,"low":2081,"close":2163,"change":903,"percent_change":1047,"volume":1915,"transactions":9,"vwap":2163},"2025-10-21",59.69,59.159,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-20",59.54,59.925,59.5,59.598,0.839,1.43,3300,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":174,"transactions":9,"vwap":2177},"2025-10-17",58.895,58.58,58.759,-0.015,-0.03,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-10-16",59.07,59.37,58.385,58.774,0.376,0.64,1900,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":1130,"volume":2195,"transactions":9,"vwap":2193},"2025-10-15",58.15,58.51,58.398,1.177,1800,{"date":2197,"open":2198,"high":1981,"low":2198,"close":2199,"change":2200,"percent_change":79,"volume":2201,"transactions":9,"vwap":2199},"2025-10-14",57.15,57.221,-1.097,72000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":2207,"percent_change":2208,"volume":2172,"transactions":9,"vwap":2205},"2025-10-13",57.91,58.318,57.41,2.384,4.26,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":1831,"transactions":9,"vwap":2212},"2025-10-10",59.040001,55.934,-2.915,-4.95,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":810,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-10-09",58.98,58.55,58.849,-0.56,2500,{"date":2223,"open":2224,"high":2008,"low":2225,"close":2008,"change":2226,"percent_change":396,"volume":1948,"transactions":9,"vwap":2008},"2025-10-08",57.79,57.53,1.019,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":1396,"transactions":9,"vwap":2231},"2025-10-07",59.73,58.09,58.161,-0.921,-1.56,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2237,"change":2238,"percent_change":469,"volume":2195,"transactions":9,"vwap":2237},"2025-10-06",59.86,59.082001,0.909,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":37,"volume":2195,"transactions":9,"vwap":2244},"2025-10-03",58.45,58.585,58.13,58.173,-0.126,{"date":2247,"open":1881,"high":2248,"low":1881,"close":2248,"change":2249,"percent_change":1038,"volume":2250,"transactions":9,"vwap":2248},"2025-10-02",58.299,0.672,600,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":313,"volume":2257,"transactions":9,"vwap":2254},"2025-10-01",57.52,57.627,57.3,1.196,1600,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":2262,"percent_change":1942,"volume":174,"transactions":9,"vwap":2261},"2025-09-30",56.09,56.431,0.421,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-29",56.3,56.0099983,0.177,0.32,900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2273},"2025-09-26",55.65,55.833,55.47,0.117,0.21,1400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":1700,"volume":1869,"transactions":9,"vwap":2283},"2025-09-25",54.89,55.92,54.78,55.716,-0.043,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":1187,"volume":2291,"transactions":9,"vwap":2289},"2025-09-24",55.63,55.79,55.759,-0.087,2400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-23",55.94,56.27,55.681,55.846,0,2100,{"date":2301,"open":2000,"high":2297,"low":2302,"close":2297,"change":2303,"percent_change":2304,"volume":1484,"transactions":9,"vwap":2297},"2025-09-22",55.101,0.912,1.66,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":2220,"volume":2311,"transactions":9,"vwap":2309},"2025-09-19",54.76,55.029999,54.934,-0.307,1200,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":2318,"volume":1948,"transactions":9,"vwap":2316},"2025-09-18",54.7,55.4,55.241,1.338,2.48,{"date":2320,"open":2321,"high":2322,"low":106,"close":2323,"change":2324,"percent_change":2325,"volume":2188,"transactions":9,"vwap":2323},"2025-09-17",53.88,54.2,53.903,-0.287,-0.53,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":346,"volume":2291,"transactions":9,"vwap":2330},"2025-09-16",54.41,53.98,54.19,0.141,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2172,"transactions":9,"vwap":2337},"2025-09-15",53.63,54.075001,53.525,54.049,0.454,0.85,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":2344,"percent_change":752,"volume":2345,"transactions":9,"vwap":2343},"2025-09-12",53.55,53.595,0.049,400,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2349,"change":1860,"percent_change":335,"volume":2345,"transactions":9,"vwap":2349},"2025-09-11",53.5,53.546,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2132,"percent_change":2356,"volume":2188,"transactions":9,"vwap":2355},"2025-09-10",53.077,53.3,53.029999,53.161,0.77,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":2361,"percent_change":72,"volume":562,"transactions":9,"vwap":2360},"2025-09-09",52.6,52.754,0.249,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":72,"percent_change":2367,"volume":1906,"transactions":9,"vwap":2366},"2025-09-08",52.7,52.504,52.505,0.9,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2090,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-05",52.18,52.275,51.46,52.035,0.95,1500,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2379,"change":2381,"percent_change":1038,"volume":2382,"transactions":9,"vwap":2379},"2025-09-04",50.83,51.547,50.7,0.598,2600,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2034,"volume":2389,"transactions":9,"vwap":2387},"2025-09-03",50.99,50.53,50.949,-0.536,3000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2393,"change":2395,"percent_change":2396,"volume":1356,"transactions":9,"vwap":2393},"2025-09-02",51.12,51.485,50.91,-0.572,-1.1,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2195,"transactions":9,"vwap":2402},"2025-08-29",51.995,52.071999,51.98,52.056999,-1.453,-2.72,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2408,"change":2409,"percent_change":659,"volume":2250,"transactions":9,"vwap":2408},"2025-08-28",53.431,53.51,0.319,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2277,"transactions":9,"vwap":2413},"2025-08-27",52.99,53.191,0.185,0.35,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-26",53.11,53.0060005,0.399,0.76,800,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2428,"percent_change":2429,"volume":2422,"transactions":9,"vwap":2427},"2025-08-25",52.535,52.83,52.607,0.102,0.19,{"date":2431,"open":2401,"high":2432,"low":2401,"close":2366,"change":2433,"percent_change":2434,"volume":2375,"transactions":9,"vwap":2366},"2025-08-22",52.72,1.036,2.01,{"date":2436,"open":2437,"high":2437,"low":2437,"close":2437,"change":2438,"percent_change":2439,"volume":2250,"transactions":9,"vwap":2437},"2025-08-21",51.469,-0.251,-0.49,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1898,"volume":2311,"transactions":9,"vwap":2444},"2025-08-20",51.75,50.885,51.72,-0.269,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-08-19",52.93,51.989,-0.969,-1.83,3700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2456,"change":2458,"percent_change":2459,"volume":2311,"transactions":9,"vwap":2456},"2025-08-18",52.81,52.958,52.73,0.29,0.55,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2311,"transactions":9,"vwap":2464},"2025-08-15",52.97,52.445,52.668,-0.927,-1.73,{"date":2468,"open":2469,"high":2343,"low":2469,"close":2343,"change":2470,"percent_change":1620,"volume":2221,"transactions":9,"vwap":2343},"2025-08-14",53.16,0.054,{"date":2472,"open":2408,"high":2473,"low":2408,"close":2474,"change":2475,"percent_change":2476,"volume":1906,"transactions":9,"vwap":2474},"2025-08-13",53.79,53.541,0.174,0.33,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-12",52.68,53.43,53.367,0.899,1.71,2700,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-11",52.999,52.468,0.028,0.05,2300,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":2496,"percent_change":1942,"volume":174,"transactions":9,"vwap":2495},"2025-08-08",52.23,52.44,0.39,{"date":2498,"open":2499,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1983,"volume":1878,"transactions":9,"vwap":2501},"2025-08-07",52.5,51.831,52.049999,0.651,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":1484,"transactions":9,"vwap":2508},"2025-08-06",51.11,51.48,50.954,51.399,-0.721,-1.38,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":166,"volume":2517,"transactions":9,"vwap":2515},"2025-08-05",52.26,51.86,52.12,-0.361,9300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":2523,"percent_change":1555,"volume":2159,"transactions":9,"vwap":2521},"2025-08-04",52.207,52.481,52.175,0.809,{"date":2525,"open":2526,"high":2527,"low":2526,"close":2528,"change":2529,"percent_change":2530,"volume":1496,"transactions":9,"vwap":2528},"2025-08-01",51,51.865,51.672,-0.656,-1.25,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2534,"change":2535,"percent_change":2536,"volume":2291,"transactions":9,"vwap":2534},"2025-07-31",53.37,52.328,-1.496,-2.78,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2542,"percent_change":648,"volume":2543,"transactions":9,"vwap":2541},"2025-07-30",53.68,54.049999,53.824,0.394,1700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2480,"change":2549,"percent_change":2550,"volume":2382,"transactions":9,"vwap":2480},"2025-07-29",53.915,53.93,53.36,0.021,0.04,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":1554,"volume":1869,"transactions":9,"vwap":2556},"2025-07-28",53.32,53.44,53.2,53.409,0.563,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2561,"change":2562,"percent_change":1510,"volume":2250,"transactions":9,"vwap":2561},"2025-07-25",52.66,52.846,0.012,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2311,"transactions":9,"vwap":2566},"2025-07-24",52.82,52.834,0.367,0.7,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2572,"change":2573,"percent_change":2458,"volume":2422,"transactions":9,"vwap":2572},"2025-07-23",52.09,52.467,0.151,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2221,"transactions":9,"vwap":2579},"2025-07-22",52.040001,52.415,51.8,52.316,-0.874,-1.64,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":2587,"percent_change":2276,"volume":2588,"transactions":9,"vwap":2586},"2025-07-21",52.98,53.52,53.19,0.114,5100,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-18",53.18,53.040001,53.076,-0.265,-0.5,1300,{"date":2598,"open":2599,"high":2554,"low":2599,"close":2600,"change":2601,"percent_change":659,"volume":2602,"transactions":9,"vwap":2600},"2025-07-17",53.0099983,53.341,0.316,2900,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2606,"change":2608,"percent_change":2609,"volume":2299,"transactions":9,"vwap":2606},"2025-07-16",52.71,53.025002,52.24,-0.342,-0.64,{"date":2611,"open":2612,"high":2613,"low":2481,"close":2481,"change":2614,"percent_change":2615,"volume":2484,"transactions":9,"vwap":2481},"2025-07-15",53.47,53.56,0.679,1.29,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":1906,"transactions":9,"vwap":2621},"2025-07-14",52.62,52.78,52.501,52.688,-0.233,-0.44,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2628,"change":2629,"percent_change":2550,"volume":2257,"transactions":9,"vwap":2628},"2025-07-11",52.57,53.15,52.921,0.022,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2633,"change":2635,"percent_change":827,"volume":2221,"transactions":9,"vwap":2633},"2025-07-10",52.8,52.899,52.735,0.253,{"date":2637,"open":2432,"high":2638,"low":2639,"close":2640,"change":1837,"percent_change":416,"volume":2641,"transactions":9,"vwap":2640},"2025-07-09",52.75,52.51,52.646,5300,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":2647,"percent_change":2339,"volume":1906,"transactions":9,"vwap":2646},"2025-07-08",52.080002,52.59,52.403,0.444,{"date":2649,"open":2576,"high":2513,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":1891,"transactions":9,"vwap":2651},"2025-07-07",51.817,51.959,-0.481,-0.92,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2495,"change":2658,"percent_change":2459,"volume":2299,"transactions":9,"vwap":2495},"2025-07-03",52.17,52.64,0.286,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2662,"change":2664,"percent_change":71,"volume":2665,"transactions":9,"vwap":2662},"2025-07-02",51.56,52.154,51.25,0.038,4300,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":427,"volume":2602,"transactions":9,"vwap":2670},"2025-07-01",52.43,51.74,52.116,-0.431,{"date":2673,"open":2494,"high":2674,"low":2494,"close":2675,"change":2676,"percent_change":1761,"volume":1915,"transactions":9,"vwap":2675},"2025-06-30",52.63,52.547,0.147,{"date":2678,"open":2560,"high":2560,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2257,"transactions":9,"vwap":2680},"2025-06-27",52.07,52.4,0.197,0.38,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":2688,"percent_change":2459,"volume":2689,"transactions":9,"vwap":2687},"2025-06-26",52.15,52.25,52.203,0.287,700,{"date":2691,"open":2692,"high":2693,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-06-25",51.88,51.916,0.425,0.83,1100,{"date":2698,"open":2506,"high":2699,"low":2506,"close":2699,"change":2700,"percent_change":2701,"volume":2422,"transactions":9,"vwap":2699},"2025-06-24",51.491,1.418,2.83,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2705,"change":2338,"percent_change":87,"volume":2311,"transactions":9,"vwap":2705},"2025-06-23",49.973,50.073002,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-06-20",50.13,50.17,49.27,49.619,-0.306,-0.61,3400,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2719,"change":2720,"percent_change":2476,"volume":2602,"transactions":9,"vwap":2719},"2025-06-18",50.080002,50.11,49.925,0.162,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2725,"change":2726,"percent_change":2727,"volume":2188,"transactions":9,"vwap":2725},"2025-06-17",50.12,50.19,49.763,-0.223,-0.45,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":2733,"percent_change":2734,"volume":2221,"transactions":9,"vwap":2732},"2025-06-16",49.21,50.14,49.986,1.108,2.27,{"date":2736,"open":2737,"high":2737,"low":2738,"close":2738,"change":2739,"percent_change":1388,"volume":2250,"transactions":9,"vwap":2738},"2025-06-13",49.47,48.878,-1,{"date":2741,"open":2742,"high":2743,"low":2742,"close":2743,"change":2744,"percent_change":1195,"volume":2696,"transactions":9,"vwap":2743},"2025-06-12",49.633,49.878,0.245,{"date":2746,"open":2747,"high":2747,"low":2748,"close":2742,"change":2749,"percent_change":2750,"volume":2277,"transactions":9,"vwap":2742},"2025-06-11",49.66,49.48,0.074,0.15,{"date":2752,"open":2753,"high":2754,"low":2753,"close":2755,"change":2756,"percent_change":1571,"volume":2757,"transactions":9,"vwap":2755},"2025-06-10",48.92,49.565,49.559,0.706,2200,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2762,"change":2763,"percent_change":1742,"volume":2764,"transactions":9,"vwap":2762},"2025-06-09",48.71,49.029999,48.853,0.645,4500,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2769,"change":2429,"percent_change":1838,"volume":2311,"transactions":9,"vwap":2769},"2025-06-06",48.407,48.44,48.208,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2774,"change":2775,"percent_change":2776,"volume":2452,"transactions":9,"vwap":2774},"2025-06-05",48.362,48.762,48.018002,-0.097,-0.2,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2178,"percent_change":2179,"volume":1934,"transactions":9,"vwap":2782},"2025-06-04",48.060001,48.175,48,48.115,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":962,"volume":1579,"transactions":9,"vwap":2788},"2025-06-03",47.38,48.15,47.22,48.13,0.961,{"date":2791,"open":2792,"high":2793,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2484,"transactions":9,"vwap":2793},"2025-06-02",46.75,47.169,0.526,1.13,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2799,"change":2801,"percent_change":2802,"volume":2375,"transactions":9,"vwap":2799},"2025-05-30",46.2,46.643,46.16,-0.648,-1.37,{"date":2804,"open":2805,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":1762,"volume":2484,"transactions":9,"vwap":2807},"2025-05-29",47.86,47.195,47.291,0.208,{"date":2810,"open":2811,"high":2811,"low":2812,"close":2812,"change":156,"percent_change":2813,"volume":2422,"transactions":9,"vwap":2812},"2025-05-28",47.62,47.083,-0.51,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":1410,"percent_change":2820,"volume":2375,"transactions":9,"vwap":2819},"2025-05-27",47.335,47.52,47.25,47.323,2.71,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2824,"change":2826,"percent_change":2827,"volume":2491,"transactions":9,"vwap":2824},"2025-05-23",45.84,46.073002,45.796,-0.612,-1.31,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2831,"change":2833,"percent_change":2834,"volume":2250,"transactions":9,"vwap":2831},"2025-05-22",46.6,46.685,46.591,-0.034,-0.07,{"date":2836,"open":2837,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2277,"transactions":9,"vwap":2839},"2025-05-21",46.94,46.53,46.719,-0.556,-1.18,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2845,"change":2847,"percent_change":732,"volume":2596,"transactions":9,"vwap":2845},"2025-05-20",47.17,47.275,46.995,-0.048,{"date":2849,"open":2850,"high":2819,"low":2850,"close":2819,"change":2851,"percent_change":385,"volume":2188,"transactions":9,"vwap":2819},"2025-05-19",46.72,-0.054,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2855,"change":2857,"percent_change":1290,"volume":2311,"transactions":9,"vwap":2855},"2025-05-16",47.364,47.377,47.27,-0.021,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2389,"transactions":9,"vwap":2863},"2025-05-15",47.485,47.616,47.28,47.398,-0.108,-0.23,{"date":2867,"open":2868,"high":2869,"low":2868,"close":2870,"change":2871,"percent_change":2872,"volume":2257,"transactions":9,"vwap":2870},"2025-05-14",47.41,47.58,47.506,0.433,0.92,{"date":2874,"open":2875,"high":2876,"low":2875,"close":2876,"change":2877,"percent_change":962,"volume":1839,"transactions":9,"vwap":2876},"2025-05-13",46.35,47.073002,0.939,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":1411,"transactions":9,"vwap":2883},"2025-05-12",46.14,46.15,45.64,46.134,1.758,3.96,{"date":2887,"open":2888,"high":2889,"low":2888,"close":2889,"change":2276,"percent_change":827,"volume":2257,"transactions":9,"vwap":2889},"2025-05-09",44.2,44.376,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":335,"volume":1997,"transactions":9,"vwap":2895},"2025-05-08",43.96,44.51,43.94,44.166,0.314,{"date":2898,"open":2899,"high":2900,"low":2899,"close":2900,"change":2901,"percent_change":72,"volume":2757,"transactions":9,"vwap":2900},"2025-05-07",42.97,43.852,0.207,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1830,"percent_change":2713,"volume":1839,"transactions":9,"vwap":2907},"2025-05-06",43.6,43.9,43.53,43.645,{"date":2909,"open":2910,"high":2911,"low":2910,"close":2912,"change":2913,"percent_change":2914,"volume":1976,"transactions":9,"vwap":2912},"2025-05-05",43.88,44.14,43.915,-0.177,-0.4,{"date":2916,"open":2917,"high":2918,"low":2917,"close":2919,"change":2920,"percent_change":2921,"volume":1839,"transactions":9,"vwap":2919},"2025-05-02",43.67,44.284,44.091999,1.124,2.62,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2926,"change":2927,"percent_change":658,"volume":2221,"transactions":9,"vwap":2926},"2025-05-01",43.255,43.388,42.968,0.228,{"date":2929,"open":176,"high":2930,"low":176,"close":2931,"change":2932,"percent_change":2933,"volume":2195,"transactions":9,"vwap":2931},"2025-04-30",42.77,42.74,0.23,0.54,{"date":2935,"open":2936,"high":2937,"low":2936,"close":2937,"change":2470,"percent_change":2938,"volume":2422,"transactions":9,"vwap":2937},"2025-04-29",42.38,42.51,0.13,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":125,"volume":1885,"transactions":9,"vwap":2944},"2025-04-28",42.46,42.59,41.973,42.456,-0.247,{"date":180,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":1800,"volume":2602,"transactions":9,"vwap":2950},42.2,42.775,41.99,42.703,0.503]