[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TEST":3,"homepage-market-summary":27,"stock-historical-TEST":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TEST","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 TSLA Performance & Distribution Target 25 ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},24.8809,9.3652,"Weekly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},37.6401,38.0002,-0.3601,-0.95,806.820356,57.74,33.3961,1940.4503845540542,17.4,223,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},0.44,2711,604629.985371,8358.45,"2018-06-12",[179,182,191,202,213,220,230,240,249,259,268,276,284,294,304,314,322,332,342,352,361,369,378,385,395,402,412,420,428,436,446,453,463,471,479,488,496,504,512,519,528,536,544,552,559,569,578,586,595,605,613,622,632,642,652,659,668,677,687,697,705,715,725,733,740,748,755,762,769,777,784,791,798,803,810,818,827,834,842,849,857,864,871,877,885,891,896,903,912,919,927,934,940,946,954,962,968,974,981,989,995,1002,1008,1013,1022,1028,1034,1040,1046,1053,1060,1066,1072,1076,1083,1088,1094,1099,1104,1110,1116,1121,1126,1131,1137,1142,1148,1153,1160,1167,1174,1181,1187,1191,1196,1201,1207,1212,1219,1224,1230,1235,1241,1247,1253,1257,1263,1269,1275,1281,1286,1294,1300,1304,1311,1317,1322,1329,1336,1343,1349,1354,1359,1366,1371,1377,1381,1389,1396,1403,1411,1420,1428,1435,1443,1449,1455,1463,1469,1475,1483,1491,1497,1503,1509,1517,1524,1530,1535,1541,1549,1556,1564,1569,1575,1581,1587,1593,1599,1607,1613,1620,1627,1633,1640,1645,1650,1657,1663,1671,1678,1684,1690,1696,1703,1710,1717,1724,1732,1738,1744,1752,1758],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},61,37.6805,{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",38.08,37.9,-0.0275,-0.07,1189.2197,64,37.9974,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",37.9212,38.03,37.76,38.0277,0.589,1.57,1499.0041,90,37.8998,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",36.68,37.4401,36.67,37.4387,1.2652,3.5,2664.548965,79,37.1538,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":189,"vwap":219},"2026-10-01",36.1735,0.1235,0.34,134.968288,36.333,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",36.08,35.975,36.05,0.0661,0.18,743.9991,67,35.9931,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",35.92,36.11,35.9839,-0.5572,-1.52,899.048529,76,36.0621,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",36.8,36.5411,-1.1423,-3.03,4070.26383,98,36.7511,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",37.685,37.58,37.6834,-0.3729,-0.98,422.0613,58,37.8673,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",38.09,38.0563,-0.098,-0.26,214.897739,48,38.1184,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",38.1543,0.0186,0.05,169.166539,51,38.2807,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",38.1357,0.1549,0.41,209.6493,44,37.9548,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",38.155,37.91,37.9808,0.84,2.26,3945.421508,83,37.9619,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",37.05,37.1408,37.02,-0.1725,-0.46,2364.622187,62,37.0862,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",37.43,37.255,37.3133,0.4283,1.16,4981.051457,49,37.4145,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":226,"volume":319,"transactions":320,"vwap":321},"2026-09-16",37.29,36.885,0.0648,331.9783,45,37.1464,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",37.03,37.12,36.8202,-0.34,-0.91,1598.0741,47,37.0445,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",37.1,37.36,37.1602,-0.4378,-1.16,6217.379386,84,37.3108,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",37.48,37.64,37.598,0.0851,0.23,1622.053857,59,37.607,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":282,"vwap":360},"2026-09-10",37.39,37.705,37.5129,-0.3913,-1.03,967.695852,37.5567,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":266,"vwap":368},"2026-09-09",38,37.9042,-0.208,-0.55,223.0262,38.0273,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",38.13,38.1122,0.9102,2.45,398.666681,55,37.9756,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":274,"vwap":384},"2026-09-04",37.202,-1.7236,-4.43,139.265478,37.3222,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",39.265,39.35,38.9256,1.5388,4.12,1014.319436,52,39.2532,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":282,"vwap":401},"2026-09-02",37.3868,0.0706,0.19,91.296203,37.1595,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",37.475,37.485,37.3162,-1.1232,-2.92,970.2416,50,37.4721,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":312,"vwap":419},"2026-08-31",38.275,38.4394,1.4203,3.84,338.959757,38.0004,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":266,"vwap":427},"2026-08-28",37.4,37.0191,-0.4299,-1.15,1572.6296,37.3652,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":274,"vwap":435},"2026-08-27",37.13,37.449,0.6433,1.75,1868.290492,37.2873,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",36.97,36.69,36.8057,-0.3347,-0.9,1467.3826,54,36.7688,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":266,"vwap":452},"2026-08-25",37.1404,-0.1388,-0.37,209.4956,37.2862,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",37.69,37.85,37.2792,-1.0247,-2.68,4253.562696,88,37.6867,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":274,"vwap":470},"2026-08-21",38.37,38.3039,1.4499,3.93,1054.861542,38.3442,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":282,"vwap":478},"2026-08-20",36.9,36.854,-0.4189,-1.12,317.9624,36.8782,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",36.77,37.2729,0.857,2.35,743.0552,53,36.8466,{"date":489,"open":233,"high":490,"low":233,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":320,"vwap":495},"2026-08-18",36.649,36.4159,-0.323,-0.88,878.2904,36.279,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":486,"vwap":503},"2026-08-17",36.745,36.7389,-0.1411,-0.38,377.053219,36.7094,{"date":505,"open":506,"high":507,"low":508,"close":506,"change":509,"percent_change":399,"volume":510,"transactions":180,"vwap":511},"2026-08-14",36.88,37.46,36.54,0.0685,2361.188429,36.8721,{"date":513,"open":232,"high":514,"low":232,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":266,"vwap":518},"2026-08-13",36.8115,0.8976,2.5,901.5422,36.3947,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":189,"vwap":527},"2026-08-12",36.13,35.75,35.9139,-0.3605,-0.99,673.5473,35.9105,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":320,"vwap":535},"2026-08-11",36.31,36.2744,-0.0297,-0.08,391.1002,36.3159,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":257,"vwap":543},"2026-08-10",36.25,36.3041,0.2293,0.64,2207.6672,36.2079,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":282,"vwap":551},"2026-08-07",35.585,36.0748,0.7292,2.06,347.8932,35.7472,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":410,"vwap":558},"2026-08-06",35.3456,-0.191,-0.54,279.5122,35.4397,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",35.73,35.5305,35.5366,-0.4469,-1.24,635.4325,71,35.6261,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":567,"vwap":577},"2026-08-04",35.7,35.9835,35.635,0.3592,1.01,4534.5872,35.7059,{"date":579,"open":580,"high":561,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":180,"vwap":585},"2026-08-03",35.11,35.6243,0.8596,2.47,1549.9002,35.3966,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",34.32,34.7647,0.3022,0.88,841.469226,69,34.5614,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",33.84,34.6,34.4625,1.0664,3.19,1026.6182,74,34.2804,{"date":606,"open":607,"high":608,"low":23,"close":23,"change":609,"percent_change":610,"volume":611,"transactions":593,"vwap":612},"2026-07-29",33.94,33.9401,-0.8276,-2.42,1775.4541,33.8393,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":255,"volume":619,"transactions":620,"vwap":621},"2026-07-28",34.3944,33.97,34.2237,-0.3392,1467.9678,94,34.1106,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",35.215,34.5,34.5629,-0.4487,-1.28,8804.653001,112,34.6371,{"date":633,"open":634,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",34.685,35.0116,34.52,-1.1145,-3.09,1195.5903,132,34.9091,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",36.709,36.0299,36.1261,-5.2436,-12.67,2623.956008,219,36.3803,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":425,"volume":656,"transactions":657,"vwap":658},"2026-07-22",41.3697,-0.481,463.2503,120,41.7973,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",41.8,41.8507,0.6559,1.59,457.5013,93,41.8886,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",42.56,41.1948,-1.0796,-2.55,800.2423,171,41.8334,{"date":678,"open":679,"high":680,"low":681,"close":680,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-17",42.01,42.2744,41.87,-0.8595,-1.99,943.6032,106,42.0425,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-16",43,43.1339,42.895,-0.3054,-0.7,539.894493,107,43.0038,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",43.4393,-0.1864,-0.43,384.853917,118,43.8126,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",43.75,43.34,43.6257,0.0587,0.13,7063.6145,96,43.4194,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-13",43.77,43.25,43.567,-1.251,-2.79,10038.6626,221,43.45,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",44.73,45.049999,44.818,0.254,0.57,700,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",43.26,44.564,1.111,2.56,900,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",43.39,43.465,43.453,-0.732,-1.66,1600,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",44.64,44.185,-1.535,-3.36,5300,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",44.89,45.72,2.08,4.77,7500,{"date":763,"open":320,"high":320,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-02",43.152,43.64,-2.374,-5.16,2800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":541,"volume":776,"transactions":9,"vwap":774},"2026-07-01",46,46.5,45.88,46.014,0.291,5000,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",44.37,45.723,0.585,1.3,1300,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",42.83,45.138,2.798,6.61,1700,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":747,"transactions":9,"vwap":795},"2026-06-26",41.46,42.93,42.34,0.587,1.41,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":154,"volume":802,"transactions":9,"vwap":800},"2026-06-25",41.753,-0.1,100,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":747,"transactions":9,"vwap":807},"2026-06-24",42.59,41.79,41.853,-0.539,-1.27,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",42.595,42.62,42.392,-2.312,-5.17,2400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-22",44.02,45.158,43.945,44.704,0.37,0.83,3700,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-18",43.2,44.334,0.527,1.2,600,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",44.47,44.56,43.807,-0.953,-2.13,2500,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":739,"transactions":9,"vwap":846},"2026-06-16",44.745,44.77,44.76,-0.68,-1.5,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",45.679,45.3,45.44,0.604,1.35,1400,{"date":858,"open":859,"high":860,"low":861,"close":860,"change":862,"percent_change":863,"volume":171,"transactions":9,"vwap":860},"2026-06-12",43.72,44.836,43.415,0.715,1.62,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":870,"volume":739,"transactions":9,"vwap":867},"2026-06-11",42.84,44.121,42.638,1.767,4.17,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":236,"percent_change":876,"volume":732,"transactions":9,"vwap":875},"2026-06-10",43.53,42.165,42.354,-3.46,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":880},"2026-06-09",43.31,43.874,42.61,-1.476,-3.25,1800,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":817,"transactions":9,"vwap":888},"2026-06-08",44.029999,45.35,1.823,4.19,{"date":892,"open":837,"high":837,"low":724,"close":893,"change":894,"percent_change":895,"volume":776,"transactions":9,"vwap":893},"2026-06-05",43.527,-1.941,-4.27,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",46.109,45.468,-0.41,-0.89,1100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-03",46.14,46.55,45.855,45.878,-0.023,-0.05,2000,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":917,"percent_change":918,"volume":790,"transactions":9,"vwap":915},"2026-06-02",45.15,45.901,45.12,0.559,1.23,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-01",46.25,46.54,45.342,-1.894,-4.01,6700,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-29",47.32,47.236,-0.511,-1.07,400,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":933,"transactions":9,"vwap":937},"2026-05-28",47.52,47.747,0.199,0.42,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":289,"volume":856,"transactions":9,"vwap":944},"2026-05-27",47.36,47.64,47.548,0.395,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-26",46.625,47.209,47.153,0.814,1.76,1200,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-22",46.21,46.46,46.339,0.711,1.56,500,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":902,"transactions":9,"vwap":965},"2026-05-21",45.2,45.628,0.174,0.38,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":732,"transactions":9,"vwap":971},"2026-05-20",45.26,45.454,1.269,2.87,{"date":975,"open":976,"high":977,"low":978,"close":751,"change":979,"percent_change":980,"volume":841,"transactions":9,"vwap":751},"2026-05-19",43.57,44.245,43.16,-0.75,-1.67,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-18",45.92,44.85,44.935,-1.209,-2.62,14300,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":817,"transactions":9,"vwap":992},"2026-05-15",47.27,46.144,-1.899,-3.95,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":1000,"percent_change":164,"volume":1001,"transactions":9,"vwap":999},"2026-05-14",48.6,48.81,48.042999,-0.335,800,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":732,"transactions":9,"vwap":1005},"2026-05-13",48.96,48.378,1.011,2.13,{"date":1009,"open":1010,"high":1010,"low":772,"close":1011,"change":1012,"percent_change":91,"volume":817,"transactions":9,"vwap":1011},"2026-05-12",48.35,47.367,-1.428,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-11",46.36,49.098,46.15,48.795,1.725,3.66,3100,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-08",47.07,1.549,3.4,200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":549,"volume":739,"transactions":9,"vwap":1031},"2026-05-07",45.48,45.521,45.060001,0.919,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":902,"transactions":9,"vwap":1037},"2026-05-06",44.599,44.602,0.606,1.38,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":783,"transactions":9,"vwap":1043},"2026-05-05",44.72,43.996,-0.362,-0.82,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-04",44.38,44.358,0.096,0.22,1500,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-01",44.54,44.262,0.668,1.53,300,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1027,"transactions":9,"vwap":1063},"2026-04-30",42.95,43.594,0.666,1.55,{"date":1067,"open":1062,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":556,"volume":1071,"transactions":9,"vwap":1069},"2026-04-29",43.0099983,42.928,-0.232,1900,{"date":1073,"open":978,"high":978,"low":978,"close":978,"change":1074,"percent_change":1075,"volume":1001,"transactions":9,"vwap":978},"2026-04-28",-0.409,-0.94,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":739,"transactions":9,"vwap":1080},"2026-04-27",42.31,43.615,43.569,0.226,0.52,{"date":1084,"open":718,"high":1085,"low":718,"close":1085,"change":1086,"percent_change":1087,"volume":783,"transactions":9,"vwap":1085},"2026-04-24",43.343,0.217,0.5,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":933,"transactions":9,"vwap":1091},"2026-04-23",43.28,43.126,-1.137,-2.57,{"date":1095,"open":837,"high":837,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1027,"transactions":9,"vwap":1096},"2026-04-22",44.263,0.09,0.2,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":745,"percent_change":1103,"volume":732,"transactions":9,"vwap":1102},"2026-04-21",44.8,44.173,-1.63,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":961,"transactions":9,"vwap":1107},"2026-04-20",44.75,44.905,-0.708,-1.55,{"date":1111,"open":956,"high":956,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-17",45.613,0.982,2.2,3000,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":366,"volume":961,"transactions":9,"vwap":1119},"2026-04-16",44.13,44.631,-0.249,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":933,"transactions":9,"vwap":1123},"2026-04-15",44.88,2.555,6.04,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":549,"volume":1059,"transactions":9,"vwap":1129},"2026-04-14",42.6,42.325,0.853,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":171,"transactions":9,"vwap":1134},"2026-04-13",41.080002,41.472,0.338,0.82,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1027,"transactions":9,"vwap":1139},"2026-04-10",41.134,0.347,0.85,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":933,"transactions":9,"vwap":1145},"2026-04-09",41.044998,40.787,0.266,0.66,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":747,"transactions":9,"vwap":1150},"2026-04-08",40.521,-0.353,-0.86,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":1001,"transactions":9,"vwap":1156},"2026-04-07",40.81,40.874,40.27,-0.797,-1.91,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-06",43.24,41.671,-0.891,-2.09,2200,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":833,"transactions":9,"vwap":1171},"2026-04-02",43.099998,42.51,42.562,-2.2,-4.91,{"date":1175,"open":836,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":783,"transactions":9,"vwap":1178},"2026-04-01",44.795,44.14,44.762,1.058,2.42,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":933,"transactions":9,"vwap":1184},"2026-03-31",42.925,43.704,1.555,3.69,{"date":1188,"open":718,"high":718,"low":1189,"close":1189,"change":847,"percent_change":1190,"volume":1001,"transactions":9,"vwap":1189},"2026-03-30",42.149,-1.59,{"date":1192,"open":813,"high":1193,"low":813,"close":1193,"change":1194,"percent_change":1195,"volume":1001,"transactions":9,"vwap":1193},"2026-03-27",42.829,-1.084,-2.47,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":961,"transactions":9,"vwap":1198},"2026-03-26",43.913,-1.361,-3.01,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":833,"transactions":9,"vwap":1204},"2026-03-25",45.34,45.274,0.362,0.81,{"date":1208,"open":1209,"high":1032,"low":1210,"close":1210,"change":1211,"percent_change":118,"volume":961,"transactions":9,"vwap":1210},"2026-03-24",45.056,44.912,-0.056,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":739,"transactions":9,"vwap":1216},"2026-03-23",44.79,45.17,44.968,1.414,3.25,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":961,"transactions":9,"vwap":1221},"2026-03-20",43.554,-1.299,-2.9,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":961,"transactions":9,"vwap":1227},"2026-03-19",44.98,44.853,-1.059,-2.31,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":961,"transactions":9,"vwap":1232},"2026-03-18",45.912,-0.569,-1.22,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1001,"transactions":9,"vwap":1238},"2026-03-17",46.38,46.481,0.16,0.35,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":953,"transactions":9,"vwap":1244},"2026-03-16",46.96,46.321,0.492,1.07,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":961,"transactions":9,"vwap":1250},"2026-03-13",46.28,45.829,-0.375,-0.81,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1165,"volume":933,"transactions":9,"vwap":1255},"2026-03-12",46.204,-0.986,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":732,"transactions":9,"vwap":1260},"2026-03-11",47.28,47.19,0.763,1.64,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":171,"transactions":9,"vwap":1266},"2026-03-10",46.9,46.427,-0.275,-0.59,{"date":1270,"open":1271,"high":1272,"low":1226,"close":1272,"change":1273,"percent_change":1274,"volume":739,"transactions":9,"vwap":1272},"2026-03-09",45.74,46.702,0.235,0.51,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1027,"transactions":9,"vwap":1278},"2026-03-06",46.65,46.467,-0.807,-1.71,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":802,"transactions":9,"vwap":1283},"2026-03-05",47.274,0.026,0.06,{"date":1287,"open":1288,"high":991,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-04",47.23,47.11,47.248,1.21,2.63,3300,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":933,"transactions":9,"vwap":1297},"2026-03-03",46.29,46.037998,-1.192,-2.52,{"date":1301,"open":1302,"high":1288,"low":1302,"close":1288,"change":1303,"percent_change":711,"volume":171,"transactions":9,"vwap":1288},"2026-03-02",46.12,0.062,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":1309,"percent_change":1310,"volume":732,"transactions":9,"vwap":1307},"2026-02-27",47.14,47.168,46.721,-0.517,-1.08,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":933,"transactions":9,"vwap":1314},"2026-02-26",47.65,47.685,-0.667,-1.38,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":802,"transactions":9,"vwap":1319},"2026-02-25",48.352,0.707,1.48,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-24",47.060001,47.645,0.762,1.63,2100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":1334,"percent_change":1335,"volume":1071,"transactions":9,"vwap":1332},"2026-02-23",46.73,46.883,46.52,-1.184,-2.46,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":1341,"percent_change":1342,"volume":833,"transactions":9,"vwap":1339},"2026-02-20",47.88,48.067001,47.87,0.115,0.24,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":961,"transactions":9,"vwap":1346},"2026-02-19",47.46,47.952,-0.029,-0.06,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1027,"transactions":9,"vwap":1351},"2026-02-18",47.981,-0.061,-0.13,{"date":1355,"open":1356,"high":1356,"low":991,"close":1357,"change":1233,"percent_change":1358,"volume":732,"transactions":9,"vwap":1357},"2026-02-17",48.3,48.042,-1.17,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":783,"transactions":9,"vwap":1363},"2026-02-13",48.29,48.92,48.611,-0.004,-0.01,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":961,"transactions":9,"vwap":1368},"2026-02-12",48.615,-1.01,-2.04,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":824,"volume":902,"transactions":9,"vwap":1374},"2026-02-11",49.34,49.625,49.29,0.181,{"date":1378,"open":312,"high":1379,"low":312,"close":1379,"change":1380,"percent_change":1246,"volume":884,"transactions":9,"vwap":1379},"2026-02-10",49.444,0.522,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1115,"transactions":9,"vwap":1386},"2026-02-09",48.27,49.13,48.17,48.922,0.552,1.14,{"date":1390,"open":1391,"high":997,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-06",47.545,48.37,1.484,3.17,2300,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":739,"transactions":9,"vwap":1400},"2026-02-05",46.89,46.099998,46.886,-1.008,-2.1,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":817,"transactions":9,"vwap":1408},"2026-02-04",49.37,49.42,47.58,47.894,-1.64,-3.31,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-03",49.51,50.15,49.23,49.534,-0.414,-0.83,6400,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-02",49.095001,50.38,49.948,-0.682,-1.35,8500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1434,"volume":856,"transactions":9,"vwap":1432},"2026-01-30",50.825,51.41,50.63,1.416,2.88,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-29",50.5,49.11,49.214,-1.586,-3.12,4300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":1239,"percent_change":1448,"volume":1442,"transactions":9,"vwap":1447},"2026-01-28",50.91,50.93,50.8,0.32,{"date":1450,"open":1451,"high":1446,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":747,"transactions":9,"vwap":1452},"2026-01-27",50.84,50.64,-0.524,-1.02,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-01-26",51.66,51.77,51.164,-1.197,-2.29,5700,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":142,"volume":1071,"transactions":9,"vwap":1467},"2026-01-23",52.37,52.048,52.361,-0.008,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":933,"transactions":9,"vwap":1472},"2026-01-22",52.16,52.369,1.703,3.36,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":884,"transactions":9,"vwap":1480},"2026-01-21",49.84,50.89,48.61,50.666,0.848,1.7,{"date":1484,"open":1485,"high":1437,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-20",50.272,49.55,49.818,-1.735,-3.37,4700,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":187,"volume":1115,"transactions":9,"vwap":1495},"2026-01-16",51.522,51.803,51.553,-0.038,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1501,"change":967,"percent_change":1502,"volume":856,"transactions":9,"vwap":1501},"2026-01-15",51.88,52.047001,51.591,0.74,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":746,"volume":790,"transactions":9,"vwap":1507},"2026-01-14",51.42,50.918,51.211,-0.867,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":171,"transactions":9,"vwap":1514},"2026-01-13",52.29,52.63,51.97,52.077999,-0.503,-0.96,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1136,"volume":1523,"transactions":9,"vwap":1521},"2026-01-12",51.76,53.029999,52.581,0.43,6600,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":171,"transactions":9,"vwap":1527},"2026-01-09",51.818,52.151,1.101,2.16,{"date":1531,"open":410,"high":1532,"low":410,"close":1533,"change":1534,"percent_change":1141,"volume":1052,"transactions":9,"vwap":1533},"2026-01-08",51.088001,51.049999,0.429,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1539,"change":533,"percent_change":1540,"volume":953,"transactions":9,"vwap":1539},"2026-01-07",50.7,51.135,50.621,-0.16,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-06",50.99,50.181,50.701,-2.287,-4.32,2700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":817,"transactions":9,"vwap":1553},"2026-01-05",53.040001,53.57,52.988,1.496,2.91,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-02",53.2,53.27,51.492,-1.367,-2.59,4100,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":328,"volume":1115,"transactions":9,"vwap":1567},"2025-12-31",53.25,52.859,-0.487,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1328,"transactions":9,"vwap":1572},"2025-12-30",54.13,53.346,-0.782,-1.44,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1071,"transactions":9,"vwap":1578},"2025-12-29",54.5,54.128,-1.593,-2.86,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":171,"transactions":9,"vwap":1584},"2025-12-26",56.89,55.721,-0.823,-1.46,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":118,"volume":933,"transactions":9,"vwap":1591},"2025-12-24",56.62,55.94,56.544,-0.066,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":901,"volume":1395,"transactions":9,"vwap":1597},"2025-12-23",56.96,56.54,56.61,-0.51,{"date":1600,"open":1601,"high":22,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-22",57.58,57.11,57.12,0.765,1.36,4000,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":103,"volume":768,"transactions":9,"vwap":1611},"2025-12-19",57.040001,55.96,56.355,-0.273,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1548,"transactions":9,"vwap":1617},"2025-12-18",55.9,57.14,56.628,1.693,3.08,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-17",57.38,54.935,-2.106,-3.69,3600,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":826,"transactions":9,"vwap":1630},"2025-12-16",55.8,57.041,0.621,1.1,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1523,"transactions":9,"vwap":1637},"2025-12-15",56.539,56.21,56.42,1.239,2.25,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1481,"percent_change":960,"volume":817,"transactions":9,"vwap":1644},"2025-12-12",55.465,54.47,55.181,{"date":1646,"open":1647,"high":1577,"low":1647,"close":1648,"change":1649,"percent_change":1418,"volume":1001,"transactions":9,"vwap":1648},"2025-12-11",54.16,54.333,-0.457,{"date":1651,"open":1652,"high":1653,"low":444,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-12-10",54.09,54.79,0.685,1.27,14900,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":739,"transactions":9,"vwap":1660},"2025-12-09",54.179,54.105,0.325,0.6,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-08",54.54,53.48,53.78,-1.237,-2.25,21500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1342,"volume":783,"transactions":9,"vwap":1676},"2025-12-05",55.16,55.18,54.965,55.016998,0.131,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":884,"transactions":9,"vwap":1681},"2025-12-04",54.41,54.886,0.634,1.17,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":841,"transactions":9,"vwap":1687},"2025-12-03",52.85,54.252,1.562,2.96,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":900,"volume":1052,"transactions":9,"vwap":1694},"2025-12-02",52.749,52.177,52.69,-0.217,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1419,"transactions":9,"vwap":1700},"2025-12-01",53.049999,52.88,52.907,-0.021,-0.04,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":1709,"volume":833,"transactions":9,"vwap":1707},"2025-11-28",52.58,52.945,52.928,0.466,0.89,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1713,"change":1715,"percent_change":1716,"volume":911,"transactions":9,"vwap":1713},"2025-11-26",51.96,52.462,51.75,0.759,1.47,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1720,"change":1722,"percent_change":1723,"volume":856,"transactions":9,"vwap":1720},"2025-11-25",50.555,51.703,50.55,0.183,0.36,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1166,"transactions":9,"vwap":1729},"2025-11-24",50.613,51.63,50.54,51.52,2.945,6.06,{"date":1733,"open":312,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":358,"volume":1115,"transactions":9,"vwap":1736},"2025-11-21",49.69,47.99,48.575,-0.507,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":1508,"percent_change":1743,"volume":1052,"transactions":9,"vwap":1742},"2025-11-20",51.975,52.39,49.082001,-1.74,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":747,"transactions":9,"vwap":1749},"2025-11-19",50.21,50.59,49.85,49.949,0.29,0.58,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":1439,"percent_change":1757,"volume":953,"transactions":9,"vwap":1756},"2025-11-18",49.93,50.18,49.659,11059.33,{"date":177,"open":1087,"high":1087,"low":173,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},0.44499999,-0.055,-11,173850]