[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ULTY":3,"homepage-market-summary":31,"stock-historical-ULTY":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"ULTY","2026-10-08",{"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 Ultra Option Income Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},61.1908,15.6832,"Weekly","2026-10-07",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},25.23,25.47,25.65,25.105,25.63,-0.4,-1.56,517907.702857,55.6,24.905,1138386.6223256707,1.1,655,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":11},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":18,"start_date":184,"end_date":5},64.6,1497422,546559158.826069,-57.38,"2025-04-28",[186,189,197,205,216,225,235,244,254,261,272,281,291,301,310,321,330,340,350,358,368,375,383,394,404,414,423,433,442,449,460,469,479,488,498,508,516,527,537,546,552,562,571,580,589,597,606,616,624,632,640,647,657,664,672,682,689,700,707,716,727,738,747,757,764,771,780,787,793,802,811,818,823,831,838,846,855,863,870,878,887,895,903,911,919,926,935,942,950,959,967,975,981,988,995,1004,1010,1017,1022,1029,1035,1043,1050,1057,1065,1071,1078,1085,1090,1096,1104,1110,1117,1124,1132,1140,1146,1152,1158,1166,1171,1178,1182,1187,1192,1198,1202,1208,1211,1218,1224,1232,1238,1243,1252,1259,1265,1270,1274,1280,1285,1292,1297,1304,1309,1314,1320,1328,1335,1341,1347,1354,1362,1371,1377,1385,1393,1400,1408,1415,1423,1431,1437,1444,1451,1459,1464,1471,1479,1486,1494,1502,1509,1515,1523,1529,1537,1546,1553,1560,1567,1573,1579,1586,1593,1600,1606,1613,1619,1625,1632,1640,1649,1654,1662,1669,1675,1683,1690,1697,1705,1713,1720,1727,1733,1739,1747,1753,1759,1767,1774,1781,1789,1794,1800,1807,1813,1817,1822,1826,1833,1839,1845,1850,1858,1864,1872,1880,1888,1895,1901,1908,1914,1921,1928,1935,1940,1945,1952,1958,1965,1969,1976,1982,1986,1992,1998,2004,2011,2018,2024,2030,2034,2039,2044,2047,2050,2053,2056,2060,2063,2067,2074,2080,2083,2088,2094,2097,2101,2104,2108,2113,2117,2120,2123,2126,2129,2132,2135,2140,2146,2151,2157,2161,2165,2170,2174,2180,2187,2193,2201,2208,2213,2219,2224,2229,2233,2237,2242,2246,2253,2258,2265,2271,2276,2279,2285,2289,2294,2300,2304,2309,2313,2318,2323,2328,2331,2334,2338,2341,2345,2348,2351,2355,2358,2361,2366,2369,2372,2376,2380,2384,2387,2390,2394,2397,2401,2405,2410,2413,2416,2420,2423,2426,2429,2432,2435,2438,2441,2444,2448,2453,2458,2463,2467,2471,2475,2478,2481,2485,2489,2494,2499,2504,2508],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":187,"vwap":188},6068,25.382,{"date":16,"open":190,"high":22,"low":191,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},25.53,25.4,-0.37,-1.42,448775.931925,5163,25.5145,{"date":198,"open":199,"high":200,"low":199,"close":199,"change":201,"percent_change":118,"volume":202,"transactions":203,"vwap":204},"2026-10-06",26,26.14,0.08,454177.231516,5111,26.0854,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",25.79,25.94,25.72,25.92,0.22,0.86,421146.034199,5446,25.8343,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":74,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",25.52,25.815,25.7,1.3,381825.388,5762,25.6589,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":201,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",25.42,25.5,25.235,25.37,0.32,482450.058711,5814,25.356,{"date":236,"open":227,"high":237,"low":18,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",25.49,25.29,-0.29,-1.13,578817.165537,5972,25.3105,{"date":245,"open":190,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",25.67,25.445,25.58,0.18,0.71,361330.997868,4283,25.5563,{"date":255,"open":190,"high":248,"low":238,"close":191,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",-0.35,-1.36,405898.977897,7030,25.4309,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",25.64,25.805,25.54,25.75,0.17,0.66,349525.349024,5017,25.7158,{"date":273,"open":274,"high":220,"low":275,"close":248,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",25.45,25.44,-0.11,-0.43,430491.243803,5384,25.5486,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",25.95,25.6102,25.69,-0.61,-2.32,401348.056833,5226,25.7357,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":152,"volume":298,"transactions":299,"vwap":300},"2026-09-22",26.17,26.31,26.13,26.3,0.19,693977.617063,6337,26.2551,{"date":302,"open":199,"high":303,"low":304,"close":305,"change":306,"percent_change":90,"volume":307,"transactions":308,"vwap":309},"2026-09-21",26.165,25.965,26.11,0.29,430333.09313,6297,26.0768,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",25.665,25.83,25.59,25.82,0.34,1.33,383132.15805,5193,25.7074,{"date":322,"open":323,"high":323,"low":230,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",25.62,25.48,0.35,1.39,307528.778736,4300,25.4609,{"date":331,"open":332,"high":333,"low":27,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",25.12,25.35,25.13,-0.12,-0.48,438836.339852,5073,25.1568,{"date":341,"open":342,"high":274,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",25.38,25.24,25.25,-0.13,-0.51,1020125.889699,5494,25.276,{"date":351,"open":352,"high":353,"low":354,"close":342,"change":256,"percent_change":257,"volume":355,"transactions":356,"vwap":357},"2026-09-14",25.31,25.5062,25.2095,426242.457027,7229,25.3815,{"date":359,"open":360,"high":361,"low":209,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",25.8,25.89,25.73,0.26,1.02,292502.071989,4983,25.7931,{"date":369,"open":265,"high":370,"low":19,"close":19,"change":113,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",25.7599,-1.51,400958.471731,6030,25.6155,{"date":376,"open":377,"high":295,"low":378,"close":379,"change":39,"percent_change":103,"volume":380,"transactions":381,"vwap":382},"2026-09-09",26.02,25.85,25.86,367267.343143,5117,25.9435,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",26.28,26.46,26.245,26.33,0.07,0.27,505883.135226,6126,26.3639,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",25.99,26.285,26.26,0.23,0.88,273179.459996,4786,26.2124,{"date":405,"open":406,"high":407,"low":285,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",25.74,26.07,26.03,0.4,1.56,474641.686001,5585,25.9478,{"date":415,"open":416,"high":220,"low":417,"close":22,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",25.61,25.51,-0.23,-0.89,401291.780767,5270,25.5756,{"date":424,"open":425,"high":426,"low":427,"close":379,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",26.06,26.075,25.7883,-0.46,-1.75,563685.068647,6957,25.9412,{"date":434,"open":435,"high":436,"low":437,"close":435,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",26.32,26.37,26.1342,0,293479.216056,5847,26.2394,{"date":443,"open":444,"high":445,"low":435,"close":435,"change":336,"percent_change":103,"volume":446,"transactions":447,"vwap":448},"2026-08-28",26.72,26.87,531486.890025,7519,26.5821,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",26.68,26.83,26.63,26.8,0.3,1.13,468229.364821,5759,26.7543,{"date":461,"open":436,"high":462,"low":436,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",26.55,26.5,-0.31,-1.16,265135.858045,4360,26.468,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",26.57,26.825,26.81,0.37,1.4,332756.57813,4310,26.7216,{"date":480,"open":481,"high":481,"low":398,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",26.56,26.44,-0.22,-0.83,384956.114734,6127,26.4065,{"date":489,"open":490,"high":444,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",26.69,26.47,26.66,0.15,0.57,269606.536162,5562,26.6058,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":348,"vwap":507},"2026-08-20",26.42,26.6,26.39,26.51,0.01,0.04,298381.188428,26.469,{"date":509,"open":510,"high":472,"low":511,"close":463,"change":428,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",26.75,26.36,-1.71,396483.828237,5887,26.5417,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",27.22,27.265,26.84,26.96,-0.57,-2.07,1143952.991743,7838,26.9679,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":169,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",27.41,27.6991,27.3995,27.53,0.44,306780.837421,5478,27.5517,{"date":538,"open":539,"high":540,"low":541,"close":529,"change":267,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",27.27,27.4886,27.26,0.62,285126.097868,5763,27.3611,{"date":547,"open":548,"high":529,"low":548,"close":549,"change":389,"percent_change":363,"volume":550,"transactions":270,"vwap":551},"2026-08-13",27.18,27.24,303326.779146,27.3024,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":389,"volume":559,"transactions":560,"vwap":561},"2026-08-12",27.15,27.275,27.04,27.17,0.02,380419.862386,4680,27.1722,{"date":563,"open":564,"high":565,"low":566,"close":554,"change":68,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",27.28,27.35,27.0605,-0.18,247385.293839,5480,27.1548,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":276,"percent_change":23,"volume":577,"transactions":578,"vwap":579},"2026-08-10",27.3,27.36,27.12,27.2,311751.39284,5621,27.234,{"date":581,"open":575,"high":582,"low":583,"close":584,"change":533,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",27.32,27.09,27.31,1.64,494158.825092,7234,27.2221,{"date":590,"open":591,"high":592,"low":593,"close":445,"change":54,"percent_change":474,"volume":594,"transactions":595,"vwap":596},"2026-08-06",26.64,26.9899,26.5117,358664.68693,5135,26.8245,{"date":598,"open":454,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",27.045,26.77,-0.44,-1.62,382778.584999,5697,26.8839,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",26.98,27.25,27.21,0.55,2.06,492540.602962,7417,27.1078,{"date":617,"open":295,"high":490,"low":618,"close":492,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",26.08,0.47,1.79,527951.556323,7432,26.4645,{"date":625,"open":385,"high":511,"low":626,"close":627,"change":493,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",25.96,26.19,0.58,583707.282016,7878,26.1576,{"date":633,"open":313,"high":634,"low":360,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":626},"2026-07-30",26.09,26.04,0.67,2.64,677414.080401,7599,{"date":641,"open":642,"high":396,"low":352,"close":230,"change":484,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",25.81,-3.17,743446.576462,8634,25.5635,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":601,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",26.34,26.3428,25.84,26.2,-1.65,633560.054506,7684,26.0873,{"date":658,"open":659,"high":660,"low":294,"close":591,"change":504,"percent_change":505,"volume":661,"transactions":662,"vwap":663},"2026-07-27",26.78,26.91,588479.891845,7821,26.5651,{"date":665,"open":666,"high":667,"low":462,"close":453,"change":23,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",27.05,27.1344,-1.48,379374.176792,6953,26.755,{"date":673,"open":674,"high":609,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",27,26.85,27.03,-0.25,-0.92,492954.05968,6661,27.0472,{"date":683,"open":609,"high":684,"low":610,"close":564,"change":39,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",27.42,-1.69,447912.404606,5027,27.3166,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",27.58,27.8,27.57,27.75,0.5,1.83,1163402.945432,4881,27.7386,{"date":701,"open":573,"high":691,"low":609,"close":609,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",0.13,0.48,462744.915757,6458,27.4041,{"date":708,"open":660,"high":709,"low":710,"close":575,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-17",27.44,26.62,-0.36,-1.31,631602.34623,8817,27.0123,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",27.92,27.945,27.415,27.48,-0.71,-2.52,537131.086006,8260,27.6513,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",28.49,28.6,27.82,28.19,-0.55,-1.91,527268.961534,6905,28.1396,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":409,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",28.59,28.8,28.74,1.41,449670.591266,5509,28.6957,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":464,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",28.36,28.55,28.2564,28.34,-1.08,386826.878122,6490,28.3817,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":438,"percent_change":438,"volume":763,"transactions":9,"vwap":762},"2026-07-10",28.64,28.75,28.47,28.65,316900,{"date":765,"open":766,"high":767,"low":766,"close":762,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":762},"2026-07-09",28.29,28.69,0.49,1.74,337900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",27.86,28.2,27.73,28.16,-0.3,-1.05,416000,{"date":781,"open":782,"high":783,"low":774,"close":784,"change":159,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-07",28.68,28.757,28.46,-1.45,438700,{"date":788,"open":750,"high":789,"low":750,"close":790,"change":619,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-06",29.02,28.88,1.65,481300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",29.12,29.18,28.28,28.41,-0.53,-1.83,610300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",29.1,29.245,28.93,28.94,-0.63,-2.13,407200,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":455,"percent_change":364,"volume":817,"transactions":9,"vwap":816},"2026-06-30",29.27,29.58,29.266,29.57,348000,{"date":819,"open":804,"high":820,"low":767,"close":813,"change":74,"percent_change":821,"volume":822,"transactions":9,"vwap":813},"2026-06-29",29.35,1.14,500000,{"date":824,"open":825,"high":826,"low":827,"close":807,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":807},"2026-06-26",28.99,29.049999,28.61,-0.28,-0.96,381000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":201,"percent_change":390,"volume":837,"transactions":9,"vwap":836},"2026-06-25",29.45,29.47,28.77,29.22,541400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":653,"volume":845,"transactions":9,"vwap":843},"2026-06-24",29.23,29.451,28.92,29.14,-0.49,513300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",29.815,29.95,29.56,29.63,-0.76,-2.5,565200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":68,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-22",30.46,30.63,30.2,30.39,-0.16,431800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":768,"percent_change":585,"volume":869,"transactions":9,"vwap":868},"2026-06-18",30.31,30.49,30.125,30.44,417600,{"date":871,"open":872,"high":873,"low":874,"close":849,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":849},"2026-06-17",30.21,30.53,29.91,-0.62,-2.03,559200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",30.9,31.01,30.545,30.57,-0.33,-1.07,580800,{"date":888,"open":889,"high":890,"low":891,"close":880,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":880},"2026-06-15",30.64,30.96,30.625,0.77,2.56,502300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":118,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-12",29.93,30.19,29.72,30.13,1.04,533300,{"date":904,"open":825,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-11",29.866,28.89,29.82,0.96,3.33,464500,{"date":912,"open":796,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",29.65,28.85,28.86,-1,-3.35,788900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":418,"percent_change":852,"volume":925,"transactions":9,"vwap":924},"2026-06-09",30.3,30.55,29.01,29.86,975600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",30.18,30.305,29.94,30.09,0.28,0.94,463600,{"date":936,"open":937,"high":937,"low":913,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",31,29.81,-1.58,-5.03,873300,{"date":943,"open":944,"high":945,"low":890,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-04",30.97,31.41,31.39,0.25,0.8,519100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-03",31.45,31.5,31.11,31.14,-0.79,-2.47,624900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":118,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-02",31.7,32,31.68,31.93,0.98,618800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":677,"volume":974,"transactions":9,"vwap":972},"2026-06-01",31.59,31.75,31.3,31.62,-0.08,526100,{"date":976,"open":977,"high":978,"low":979,"close":961,"change":493,"percent_change":703,"volume":980,"transactions":9,"vwap":961},"2026-05-29",31.66,31.71,31.345,423900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":231,"percent_change":364,"volume":987,"transactions":9,"vwap":986},"2026-05-28",31.24,31.67,31.072001,31.55,3751800,{"date":989,"open":990,"high":991,"low":890,"close":992,"change":346,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-27",31.31,31.35,31.23,-1.61,532400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",31.48,31.83,31.43,31.74,0.53,1.7,761500,{"date":1005,"open":971,"high":999,"low":1006,"close":1007,"change":1008,"percent_change":174,"volume":1009,"transactions":9,"vwap":1007},"2026-05-22",31.12,31.21,-0.01,460500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":703,"percent_change":410,"volume":1016,"transactions":9,"vwap":1015},"2026-05-21",30.68,31.335,30.675,31.22,459100,{"date":1018,"open":1019,"high":937,"low":873,"close":1020,"change":147,"percent_change":286,"volume":1021,"transactions":9,"vwap":1020},"2026-05-20",30.67,30.74,689300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":147,"percent_change":286,"volume":1028,"transactions":9,"vwap":1027},"2026-05-19",30.925,31.17,30.51,30.93,1105700,{"date":1030,"open":997,"high":1031,"low":1032,"close":1006,"change":256,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1006},"2026-05-18",31.515,30.875,-1.11,633500,{"date":1036,"open":1037,"high":978,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-15",31.64,31.18,31.47,-0.66,-2.05,480700,{"date":1044,"open":1045,"high":1046,"low":978,"close":1047,"change":1048,"percent_change":268,"volume":1049,"transactions":9,"vwap":1047},"2026-05-14",31.97,32.17,32.13,0.21,367500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":464,"percent_change":829,"volume":1056,"transactions":9,"vwap":1055},"2026-05-13",31.79,31.99,31.56,31.92,459600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":464,"volume":1064,"transactions":9,"vwap":1062},"2026-05-12",32.080002,32.275,31.63,32.23,-0.1,639200,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":455,"percent_change":933,"volume":1070,"transactions":9,"vwap":1069},"2026-05-11",31.96,32.45,32.33,524400,{"date":1072,"open":1073,"high":1074,"low":1052,"close":1075,"change":306,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-08",31.88,32.040001,32.029999,0.91,363900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1000,"change":1083,"percent_change":808,"volume":1084,"transactions":9,"vwap":1000},"2026-05-07",31.98,32.0099983,31.58,-0.2,386400,{"date":1086,"open":970,"high":1045,"low":1087,"close":1088,"change":1008,"percent_change":174,"volume":1089,"transactions":9,"vwap":1088},"2026-05-06",31.73,31.94,433300,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":211,"percent_change":142,"volume":1095,"transactions":9,"vwap":1094},"2026-05-05",31.87,32.064999,31.95,567000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1087,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1087},"2026-05-04",31.72,31.89,31.54,0.05,0.16,408000,{"date":1105,"open":1039,"high":1106,"low":1107,"close":963,"change":306,"percent_change":1108,"volume":1109,"transactions":9,"vwap":963},"2026-05-01",31.77,31.36,0.92,456900,{"date":1111,"open":1112,"high":946,"low":1113,"close":946,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":946},"2026-04-30",30.98,30.85,0.68,2.21,493700,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":733,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-29",30.95,30.6,30.71,-1.76,474500,{"date":1125,"open":1126,"high":1061,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-28",31.6,31.073999,31.26,-0.6,-1.88,613300,{"date":1133,"open":962,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-27",32.07,31.675,31.86,-0.21,-0.65,535900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1134,"change":118,"percent_change":965,"volume":1145,"transactions":9,"vwap":1134},"2026-04-24",31.91,32.2,31.8,438200,{"date":1147,"open":1099,"high":1148,"low":1039,"close":1149,"change":711,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-23",32.172,31.76,-1.12,984400,{"date":1153,"open":1106,"high":1154,"low":1106,"close":1155,"change":249,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",32.19,32.12,0.56,1006800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1088,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1088},"2026-04-21",32.32,32.47,31.9,-0.32,-0.99,1347100,{"date":1167,"open":1074,"high":1168,"low":1045,"close":1169,"change":1101,"percent_change":1102,"volume":1170,"transactions":9,"vwap":1169},"2026-04-20",32.29,32.26,510600,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":695,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-17",31.985,32.35,32.21,1.58,730300,{"date":1179,"open":997,"high":1000,"low":1180,"close":978,"change":399,"percent_change":152,"volume":1181,"transactions":9,"vwap":978},"2026-04-16",31.42,790200,{"date":1183,"open":1184,"high":986,"low":1007,"close":997,"change":1185,"percent_change":885,"volume":1186,"transactions":9,"vwap":997},"2026-04-15",31.46,-0.34,335900,{"date":1188,"open":1144,"high":1189,"low":1098,"close":1190,"change":306,"percent_change":1108,"volume":1191,"transactions":9,"vwap":1190},"2026-04-14",31.895,31.82,466100,{"date":1193,"open":1194,"high":963,"low":1194,"close":1195,"change":316,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-13",31.030001,31.53,1.09,425700,{"date":1199,"open":1200,"high":946,"low":881,"close":1200,"change":267,"percent_change":611,"volume":1201,"transactions":9,"vwap":1200},"2026-04-10",31.19,1258400,{"date":1203,"open":881,"high":1025,"low":1204,"close":1205,"change":169,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-09",30.87,31.02,0.39,448600,{"date":1209,"open":990,"high":1039,"low":880,"close":880,"change":345,"percent_change":159,"volume":1210,"transactions":9,"vwap":880},"2026-04-08",505600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1194,"change":947,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1194},"2026-04-07",30.77,31.16,30.45,0.81,1003700,{"date":1219,"open":1220,"high":890,"low":1221,"close":1222,"change":493,"percent_change":768,"volume":1223,"transactions":9,"vwap":1222},"2026-04-06",30.785,30.62,30.78,527100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":858,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":858},"2026-04-02",29.99,30.88,29.78,0.14,0.46,2198500,{"date":1233,"open":1026,"high":1234,"low":1235,"close":866,"change":567,"percent_change":1236,"volume":1237,"transactions":9,"vwap":866},"2026-04-01",30.69,30.43,-0.59,582100,{"date":1239,"open":938,"high":1234,"low":938,"close":1019,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1019},"2026-03-31",1.21,4.11,525900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-30",30.23,30.41,29.29,29.46,-0.54,-1.8,738000,{"date":1253,"open":1254,"high":1255,"low":849,"close":1256,"change":192,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-27",30.17,30.4,30,-1.22,498300,{"date":1260,"open":999,"high":999,"low":1261,"close":1262,"change":67,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-26",30.35,30.37,-4.1,635300,{"date":1266,"open":1052,"high":1088,"low":1267,"close":984,"change":1268,"percent_change":39,"volume":1269,"transactions":9,"vwap":984},"2026-03-25",31.625,-0.15,366500,{"date":1271,"open":961,"high":1080,"low":1272,"close":1190,"change":1008,"percent_change":174,"volume":1273,"transactions":9,"vwap":1190},"2026-03-24",31.57,396100,{"date":1275,"open":1276,"high":1143,"low":1276,"close":998,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":998},"2026-03-23",31.51,0.61,1.95,531200,{"date":1281,"open":1142,"high":1282,"low":1024,"close":1015,"change":1283,"percent_change":853,"volume":1284,"transactions":9,"vwap":1015},"2026-03-20",31.955,-0.8,608100,{"date":1286,"open":1195,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":932,"volume":1291,"transactions":9,"vwap":1289},"2026-03-19",32.135,31.27,32.02,0.09,548200,{"date":1293,"open":1175,"high":1294,"low":964,"close":964,"change":1283,"percent_change":1295,"volume":1296,"transactions":9,"vwap":964},"2026-03-18",32.34,-2.44,491200,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":231,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-17",32.41,32.84,32.73,0.99,935000,{"date":1305,"open":1175,"high":1306,"low":1175,"close":1299,"change":695,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1299},"2026-03-16",32.64,1.57,408900,{"date":1310,"open":1311,"high":1312,"low":998,"close":1142,"change":147,"percent_change":1236,"volume":1313,"transactions":9,"vwap":1142},"2026-03-13",32.24,32.48,617900,{"date":1315,"open":1316,"high":1317,"low":964,"close":1318,"change":799,"percent_change":602,"volume":1319,"transactions":9,"vwap":1318},"2026-03-12",32.43,32.56,32.099998,628300,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":257,"volume":1327,"transactions":9,"vwap":1325},"2026-03-11",32.55,32.825,32.44,32.63,-0.45,589900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":249,"percent_change":611,"volume":1334,"transactions":9,"vwap":1333},"2026-03-10",33.12,33.46,32.98,33.080002,608000,{"date":1336,"open":1136,"high":1337,"low":1190,"close":1338,"change":892,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-09",32.93,32.9,2.4,662600,{"date":1342,"open":1316,"high":1343,"low":1344,"close":1047,"change":916,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1047},"2026-03-06",32.89,32.049999,-3.02,765100,{"date":1348,"open":1349,"high":1350,"low":1325,"close":1351,"change":852,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-05",33.56,33.83,33.13,-2.24,717500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":483,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-04",34.040001,34.223,33.765,33.89,-0.64,475000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-03",34.17,34.352,33.327,34.11,-1.1,-3.12,795700,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":702,"percent_change":474,"volume":1376,"transactions":9,"vwap":1375},"2026-03-02",34.61,35.31,35.21,588000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":97,"volume":1384,"transactions":9,"vwap":1382},"2026-02-27",34.81,35.2,34.65,35.080002,-0.26,1199300,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":777,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-02-26",35.48,35.58,34.8,35.34,-0.84,740400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":169,"percent_change":316,"volume":1399,"transactions":9,"vwap":1398},"2026-02-25",35.28,35.67,35.25,35.64,1254100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":695,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-24",35.09,35.565,34.84,35.52,1.43,955000,{"date":1409,"open":1410,"high":1374,"low":1411,"close":1412,"change":174,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-23",35.15,34.83,35.02,-0.09,713100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":118,"volume":1422,"transactions":9,"vwap":1420},"2026-02-20",34.86,35.37,34.73,35.049999,0.11,803900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1001,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-19",34.26,34.95,34.145,34.94,1.54,1026000,{"date":1432,"open":1367,"high":1433,"low":1367,"close":1434,"change":1435,"percent_change":267,"volume":1436,"transactions":9,"vwap":1434},"2026-02-18",34.74,34.41,0.06,461800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1063,"percent_change":239,"volume":1443,"transactions":9,"vwap":1442},"2026-02-17",34.029999,34.59,33.64,34.35,631200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":231,"percent_change":933,"volume":1450,"transactions":9,"vwap":1449},"2026-02-13",34.16,34.685,33.8,34.45,432900,{"date":1452,"open":1412,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-12",35.082001,34.055,34.13,-0.73,-2.09,579600,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1417,"change":722,"percent_change":1463,"volume":1242,"transactions":9,"vwap":1417},"2026-02-11",35.44,34.575,-2,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":239,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-10",35.87,35.382,35.57,-0.81,584200,{"date":1472,"open":1380,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-09",35.89,35.060001,35.86,0.51,1.44,622300,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-06",34.495,35.35,1.34,3.94,830500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":602,"volume":1493,"transactions":9,"vwap":1491},"2026-02-05",33.93,34.56,33.77,34.0099983,-0.56,1181300,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-04",35.47,34.099998,34.57,-1.14,-3.19,1294200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":438,"percent_change":438,"volume":1508,"transactions":9,"vwap":1507},"2026-02-03",36.16,36.353,35.32,35.71,921200,{"date":1510,"open":1511,"high":1512,"low":1482,"close":1507,"change":828,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1507},"2026-02-02",35.49,35.983,-0.78,728200,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1492,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-30",36.35,36.55,35.895,35.99,-1.53,1278400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1518,"change":1129,"percent_change":602,"volume":1528,"transactions":9,"vwap":1518},"2026-01-29",37.099998,37.105,36.13,1156700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":884,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-28",37.25,37.26,36.98,37.15,-0.88,517400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-27",37.23,37.51,37.19,37.48,0.45,1.22,690400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1550,"change":1551,"percent_change":1360,"volume":1552,"transactions":9,"vwap":1550},"2026-01-26",37.24,37.527,37.029999,-0.24,576300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1048,"percent_change":494,"volume":1559,"transactions":9,"vwap":1558},"2026-01-23",37.040001,37.39,36.87,37.27,573000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":249,"percent_change":768,"volume":1566,"transactions":9,"vwap":1565},"2026-01-22",37.22,37.37,36.91,37.060001,639800,{"date":1568,"open":1569,"high":1570,"low":1517,"close":1571,"change":777,"percent_change":1469,"volume":1572,"transactions":9,"vwap":1571},"2026-01-21",36.81,37.16,36.88,702300,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":192,"percent_change":1164,"volume":1578,"transactions":9,"vwap":1577},"2026-01-20",37,37.54,37.18,835800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":201,"percent_change":1048,"volume":1585,"transactions":9,"vwap":1584},"2026-01-16",37.58,37.8,37.295,37.55,1025200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1413,"percent_change":1551,"volume":1592,"transactions":9,"vwap":1591},"2026-01-15",37.82,37.91,37.456,37.47,662700,{"date":1594,"open":1595,"high":1596,"low":1532,"close":1597,"change":1598,"percent_change":1130,"volume":1599,"transactions":9,"vwap":1597},"2026-01-14",37.66,37.71,37.56,-0.72,751300,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1048,"percent_change":611,"volume":1605,"transactions":9,"vwap":1604},"2026-01-13",38.049999,38.45,38.28,848200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":768,"percent_change":221,"volume":1612,"transactions":9,"vwap":1611},"2026-01-12",37.53,38.175,37.511,38.07,1031100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1581,"change":325,"percent_change":933,"volume":1618,"transactions":9,"vwap":1581},"2026-01-09",37.5,37.84,37.331,661300,{"date":1620,"open":1621,"high":1622,"low":1555,"close":1539,"change":1623,"percent_change":1521,"volume":1624,"transactions":9,"vwap":1539},"2026-01-08",37.59,37.65,-0.58,830300,{"date":1626,"open":1627,"high":1628,"low":1540,"close":1629,"change":601,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-07",37.67,37.99,37.81,-1.15,428500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":74,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-06",37.94,38.29,37.74,38.25,0.87,918900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-05",38,38.18,37.9,37.92,0.38,1.01,1075700,{"date":1650,"open":1651,"high":1652,"low":1531,"close":1576,"change":1048,"percent_change":1156,"volume":1653,"transactions":9,"vwap":1576},"2026-01-02",37.89,37.995,888800,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-12-31",37.78,37.883,37.33,-0.93,-2.43,1175000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1063,"volume":1668,"transactions":9,"vwap":1666},"2025-12-30",38.49,38.55,38.26,-0.04,904500,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1326,"percent_change":465,"volume":1674,"transactions":9,"vwap":1673},"2025-12-29",38.21,38.68,38.3,993400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":567,"volume":1682,"transactions":9,"vwap":1680},"2025-12-26",38.84,38.9,38.7,38.75,-0.07,718300,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":844,"percent_change":61,"volume":1689,"transactions":9,"vwap":1688},"2025-12-24",38.67,38.88,38.6,38.82,371100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1435,"percent_change":493,"volume":1696,"transactions":9,"vwap":1695},"2025-12-23",39.2,39.33,39.049999,39.31,537100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1543,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-22",39.14,39.38,39.134,39.25,1.16,755700,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-19",38.16,38.91,38.8,0.93,2.46,735400,{"date":1714,"open":1611,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-18",38.408,37.87,0.65,1.75,926800,{"date":1721,"open":1722,"high":1723,"low":1562,"close":1562,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1562},"2025-12-17",38.5,38.51,-1.38,-3.58,818000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1687,"change":947,"percent_change":1717,"volume":1732,"transactions":9,"vwap":1687},"2025-12-16",38.38,38.86,38.333,616500,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":956,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-15",39.4,38.35,-2.02,1479100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1699,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1699},"2025-12-12",40.11,40.15,38.85,-0.97,-2.42,697300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1741,"change":438,"percent_change":438,"volume":1752,"transactions":9,"vwap":1741},"2025-12-11",39.77,40.25,39.5,635600,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1741,"change":1185,"percent_change":1391,"volume":1758,"transactions":9,"vwap":1741},"2025-12-10",39.85,40.273,39.728,552700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":932,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-09",40,40.69,39.95,40.45,0.7,785400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":297,"percent_change":703,"volume":1773,"transactions":9,"vwap":1772},"2025-12-08",40.21,40.38,39.99,40.17,733300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":973,"percent_change":1083,"volume":1780,"transactions":9,"vwap":1779},"2025-12-05",40.029999,40.23,39.86,39.98,607100,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":695,"volume":1788,"transactions":9,"vwap":1786},"2025-12-04",39.84,40.099998,39.67,40.060001,0.2,781300,{"date":1790,"open":1791,"high":1792,"low":1695,"close":1778,"change":1413,"percent_change":418,"volume":1793,"transactions":9,"vwap":1778},"2025-12-03",39.41,39.97,859100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1763,"change":1206,"percent_change":1302,"volume":1799,"transactions":9,"vwap":1763},"2025-12-02",39.96,40.24,39.81,1191600,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":97,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-01",39.53,40.0050011,39.56,-1.84,1647200,{"date":1808,"open":1761,"high":1809,"low":1761,"close":1810,"change":455,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-28",40.5,40.3,0.75,941370,{"date":1814,"open":1751,"high":1784,"low":1751,"close":1761,"change":1083,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1761},"2025-11-26",-0.5,1105660,{"date":1818,"open":1819,"high":1810,"low":1751,"close":1820,"change":438,"percent_change":438,"volume":1821,"transactions":9,"vwap":1820},"2025-11-25",39.9,40.2,1550400,{"date":1823,"open":1824,"high":1810,"low":1824,"close":1820,"change":409,"percent_change":1647,"volume":1825,"transactions":9,"vwap":1820},"2025-11-24",39.3,1680970,{"date":1827,"open":1828,"high":1810,"low":1709,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-21",39.7,39.8,0.9,2.31,4082610,{"date":1834,"open":1835,"high":1836,"low":1678,"close":1678,"change":67,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1678},"2025-11-20",41.2,41.6,-3.23,2810220,{"date":1840,"open":1841,"high":1842,"low":1819,"close":1820,"change":1843,"percent_change":512,"volume":1844,"transactions":9,"vwap":1820},"2025-11-19",40.6,41,-0.7,2635690,{"date":1846,"open":1847,"high":1836,"low":1809,"close":1848,"change":777,"percent_change":1456,"volume":1849,"transactions":9,"vwap":1848},"2025-11-18",40.7,40.9,3468210,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1835,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1835},"2025-11-17",41.8,42.2,40.8,-0.9,-2.14,5594810,{"date":1859,"open":1860,"high":1861,"low":1835,"close":1862,"change":1063,"percent_change":1551,"volume":1863,"transactions":9,"vwap":1862},"2025-11-14",41.3,42.8,42.099998,4116150,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1853,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1853},"2025-11-13",43.6,43.7,42,-1.6,-3.65,5488100,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-12",44.8,45,43.8,-1.5,-3.31,3799930,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1283,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-11",45.9,46,45.2,45.3,-1.74,3099530,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":409,"percent_change":400,"volume":1894,"transactions":9,"vwap":1893},"2025-11-10",46.4,46.7,45.8,46.099998,3030220,{"date":1896,"open":1897,"high":1892,"low":1898,"close":1899,"change":455,"percent_change":268,"volume":1900,"transactions":9,"vwap":1899},"2025-11-07",44.9,44.6,45.7,5684150,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1905,"change":1869,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-06",47,47.099998,45.4,-3.4,5541380,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1903,"change":23,"percent_change":1391,"volume":1913,"transactions":9,"vwap":1903},"2025-11-05",46.8,47.3,46.6,3897940,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1918,"change":1877,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-04",48,48.7,47.4,-3.07,4833920,{"date":1922,"open":1923,"high":1924,"low":1917,"close":1925,"change":1843,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-03",49.6,49.7,48.9,-1.41,4201550,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1923,"change":1830,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1923},"2025-10-31",49.3,49.8,49.099998,1.85,4728320,{"date":1936,"open":1930,"high":1937,"low":1917,"close":1917,"change":1855,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1917},"2025-10-30",49.5,-1.81,3992950,{"date":1941,"open":1924,"high":1942,"low":1930,"close":1923,"change":916,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1923},"2025-10-29",50.099998,-1.98,3692570,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1083,"percent_change":113,"volume":1951,"transactions":9,"vwap":1950},"2025-10-28",50.9,51.2,50.5,50.6,3599840,{"date":1953,"open":1947,"high":1948,"low":1954,"close":1955,"change":409,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-27",50.7,50.8,0.79,3304230,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1960,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1960},"2025-10-24",50.4,51,0.6,1.2,3775900,{"date":1966,"open":1930,"high":1942,"low":1967,"close":1931,"change":695,"percent_change":1647,"volume":1968,"transactions":9,"vwap":1931},"2025-10-23",49.2,6862670,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1930,"change":1463,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1930},"2025-10-22",50,50.2,48.6,-3.9,9018770,{"date":1977,"open":1978,"high":1979,"low":1948,"close":1980,"change":1815,"percent_change":1744,"volume":1981,"transactions":9,"vwap":1980},"2025-10-21",51.8,51.9,51.3,3839850,{"date":1983,"open":53,"high":1984,"low":1978,"close":1978,"change":455,"percent_change":628,"volume":1985,"transactions":9,"vwap":1978},"2025-10-20",52.3,3215680,{"date":1987,"open":1979,"high":1988,"low":1947,"close":1989,"change":916,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-17",52.2,51.5,-1.9,6759570,{"date":1993,"open":1994,"high":1995,"low":1984,"close":1996,"change":1855,"percent_change":685,"volume":1997,"transactions":9,"vwap":1996},"2025-10-16",53.5,53.7,52.5,4498810,{"date":1999,"open":1995,"high":2000,"low":2001,"close":2002,"change":1129,"percent_change":1033,"volume":2003,"transactions":9,"vwap":2002},"2025-10-15",53.9,52.7,53.4,4330650,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1083,"percent_change":192,"volume":2010,"transactions":9,"vwap":2009},"2025-10-14",53.8,54.5,53.099998,54,3447790,{"date":2012,"open":2000,"high":2013,"low":2014,"close":2015,"change":29,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-13",54.3,53.6,54.2,2.07,3446700,{"date":2019,"open":2020,"high":2021,"low":2008,"close":2008,"change":1877,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2008},"2025-10-10",54.9,55.2,-2.75,5907060,{"date":2025,"open":2026,"high":2027,"low":2013,"close":2028,"change":1855,"percent_change":602,"volume":2029,"transactions":9,"vwap":2028},"2025-10-09",54.7,54.8,54.6,3254970,{"date":2031,"open":2021,"high":26,"low":2021,"close":2032,"change":695,"percent_change":1076,"volume":2033,"transactions":9,"vwap":2032},"2025-10-08",55.5,4692460,{"date":2035,"open":2032,"high":26,"low":2036,"close":2037,"change":777,"percent_change":1249,"volume":2038,"transactions":9,"vwap":2037},"2025-10-07",54.4,55,2875750,{"date":2040,"open":2041,"high":2042,"low":2037,"close":2042,"change":1962,"percent_change":29,"volume":2043,"transactions":9,"vwap":2042},"2025-10-06",55.099998,55.3,2902100,{"date":2045,"open":2020,"high":2021,"low":2007,"close":2026,"change":438,"percent_change":438,"volume":2046,"transactions":9,"vwap":2026},"2025-10-03",3022590,{"date":2048,"open":2013,"high":2027,"low":2013,"close":2026,"change":777,"percent_change":733,"volume":2049,"transactions":9,"vwap":2026},"2025-10-02",2254240,{"date":2051,"open":2026,"high":2041,"low":2028,"close":2037,"change":455,"percent_change":611,"volume":2052,"transactions":9,"vwap":2037},"2025-10-01",2609900,{"date":2054,"open":2026,"high":2020,"low":2007,"close":2026,"change":438,"percent_change":438,"volume":2055,"transactions":9,"vwap":2026},"2025-09-30",2253180,{"date":2057,"open":2026,"high":2020,"low":2028,"close":2026,"change":409,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2026},"2025-09-29",0.74,2867580,{"date":2061,"open":2026,"high":2027,"low":2009,"close":2013,"change":1063,"percent_change":567,"volume":2062,"transactions":9,"vwap":2013},"2025-09-26",2850130,{"date":2064,"open":2007,"high":2037,"low":2009,"close":2036,"change":1250,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2036},"2025-09-25",-3.2,3139710,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1083,"percent_change":256,"volume":2073,"transactions":9,"vwap":2072},"2025-09-24",56.6,56.7,56.099998,56.2,3604260,{"date":2075,"open":2076,"high":2077,"low":2072,"close":2078,"change":777,"percent_change":799,"volume":2079,"transactions":9,"vwap":2078},"2025-09-23",56.8,56.9,56.4,2937400,{"date":2081,"open":2069,"high":2076,"low":2072,"close":2070,"change":438,"percent_change":438,"volume":2082,"transactions":9,"vwap":2070},"2025-09-22",2455490,{"date":2084,"open":2085,"high":2077,"low":2086,"close":2070,"change":695,"percent_change":108,"volume":2087,"transactions":9,"vwap":2070},"2025-09-19",56.3,56.29,2220280,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2072,"change":777,"percent_change":799,"volume":2093,"transactions":9,"vwap":2072},"2025-09-18",55.9,56.5,55.8,1849530,{"date":2095,"open":2085,"high":2070,"low":2092,"close":2091,"change":54,"percent_change":249,"volume":2096,"transactions":9,"vwap":2091},"2025-09-17",3031810,{"date":2098,"open":2085,"high":2078,"low":2090,"close":2078,"change":1787,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2078},"2025-09-16",0.36,1844550,{"date":2102,"open":2092,"high":2085,"low":2092,"close":2072,"change":695,"percent_change":1830,"volume":2103,"transactions":9,"vwap":2072},"2025-09-15",2340480,{"date":2105,"open":2042,"high":2106,"low":2021,"close":2106,"change":1962,"percent_change":1196,"volume":2107,"transactions":9,"vwap":2106},"2025-09-12",55.7,2182860,{"date":2109,"open":2041,"high":2110,"low":2037,"close":2041,"change":1283,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2041},"2025-09-11",55.4,-1.43,1530180,{"date":2114,"open":2115,"high":2072,"low":2106,"close":2090,"change":54,"percent_change":249,"volume":2116,"transactions":9,"vwap":2090},"2025-09-10",56,2046280,{"date":2118,"open":2110,"high":2092,"low":2042,"close":2092,"change":695,"percent_change":1830,"volume":2119,"transactions":9,"vwap":2092},"2025-09-09",1855500,{"date":2121,"open":2020,"high":2032,"low":2020,"close":2042,"change":409,"percent_change":152,"volume":2122,"transactions":9,"vwap":2042},"2025-09-08",2795360,{"date":2124,"open":2021,"high":2032,"low":2000,"close":2020,"change":54,"percent_change":249,"volume":2125,"transactions":9,"vwap":2020},"2025-09-05",3960050,{"date":2127,"open":2037,"high":2021,"low":2007,"close":2027,"change":916,"percent_change":103,"volume":2128,"transactions":9,"vwap":2027},"2025-09-04",3314830,{"date":2130,"open":2076,"high":2076,"low":26,"close":2092,"change":1815,"percent_change":419,"volume":2131,"transactions":9,"vwap":2092},"2025-09-03",3065310,{"date":2133,"open":2092,"high":2078,"low":2042,"close":2085,"change":23,"percent_change":722,"volume":2134,"transactions":9,"vwap":2085},"2025-09-02",4022220,{"date":2136,"open":2137,"high":2138,"low":2091,"close":2070,"change":1283,"percent_change":47,"volume":2139,"transactions":9,"vwap":2070},"2025-08-29",57.3,57.5,3114700,{"date":2141,"open":2142,"high":2143,"low":2077,"close":2138,"change":1063,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2138},"2025-08-28",57,57.6,-0.17,2410170,{"date":2147,"open":2148,"high":2148,"low":2138,"close":2143,"change":23,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2143},"2025-08-27",58.099998,-0.69,2977530,{"date":2152,"open":2138,"high":2148,"low":2153,"close":2154,"change":1962,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-08-26",57.4,58,1.05,2180820,{"date":2158,"open":2153,"high":2159,"low":2076,"close":2153,"change":438,"percent_change":438,"volume":2160,"transactions":9,"vwap":2153},"2025-08-25",57.7,2601410,{"date":2162,"open":2090,"high":2159,"low":2032,"close":2153,"change":475,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2153},"2025-08-22",2.5,3719870,{"date":2166,"open":2115,"high":2091,"low":2090,"close":2115,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2115},"2025-08-21",-1.2,-2.1,2544540,{"date":2171,"open":2077,"high":2137,"low":2071,"close":2172,"change":1063,"percent_change":2144,"volume":2173,"transactions":9,"vwap":2172},"2025-08-20",57.2,5449520,{"date":2175,"open":2176,"high":2176,"low":2172,"close":2137,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2137},"2025-08-19",59.099998,-1.7,-2.88,6174920,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":438,"percent_change":438,"volume":2186,"transactions":9,"vwap":2185},"2025-08-18",58.8,59.2,58.5,59,3879440,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2185,"change":1815,"percent_change":1391,"volume":2192,"transactions":9,"vwap":2185},"2025-08-15",59.4,59.5,58.6,3755900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2190,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2190},"2025-08-14",59.45,59.8,58.7,-1.4,-2.3,6903840,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1063,"percent_change":861,"volume":2207,"transactions":9,"vwap":2206},"2025-08-13",61.3,61.5,60.5,60.9,5779870,{"date":2209,"open":2210,"high":2211,"low":2205,"close":2211,"change":1962,"percent_change":1302,"volume":2212,"transactions":9,"vwap":2211},"2025-08-12",60.6,61,3241220,{"date":2214,"open":2205,"high":2215,"low":2216,"close":2217,"change":54,"percent_change":267,"volume":2218,"transactions":9,"vwap":2217},"2025-08-11",61.099998,60.3,60.4,4865180,{"date":2220,"open":2221,"high":2206,"low":2222,"close":2216,"change":1063,"percent_change":2144,"volume":2223,"transactions":9,"vwap":2216},"2025-08-08",60.7,60.099998,3635610,{"date":2225,"open":2217,"high":2206,"low":2226,"close":2217,"change":1815,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2217},"2025-08-07",60,-0.82,3428330,{"date":2230,"open":2231,"high":2215,"low":2216,"close":2206,"change":1083,"percent_change":884,"volume":2232,"transactions":9,"vwap":2206},"2025-08-06",61.049999,4823920,{"date":2234,"open":2235,"high":2204,"low":2210,"close":2215,"change":1063,"percent_change":861,"volume":2236,"transactions":9,"vwap":2215},"2025-08-05",61.2,3498710,{"date":2238,"open":2239,"high":2235,"low":2240,"close":2235,"change":29,"percent_change":696,"volume":2241,"transactions":9,"vwap":2235},"2025-08-04",60.65,60.2,3829240,{"date":2243,"open":2216,"high":2206,"low":2190,"close":2222,"change":67,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2222},"2025-08-01",-2.12,6520230,{"date":2247,"open":2248,"high":2249,"low":2203,"close":2250,"change":1283,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-07-31",61.7,62.099998,61.4,-1.29,3928370,{"date":2254,"open":2249,"high":2255,"low":2248,"close":2256,"change":455,"percent_change":703,"volume":2257,"transactions":9,"vwap":2256},"2025-07-30",62.6,62.2,4084050,{"date":2259,"open":2260,"high":2261,"low":2204,"close":2262,"change":1283,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-29",62.9,63.099998,61.9,-1.28,6161750,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":438,"percent_change":438,"volume":2270,"transactions":9,"vwap":2269},"2025-07-28",63.2,62.4,62.7,4623180,{"date":2272,"open":2273,"high":2274,"low":2256,"close":2269,"change":54,"percent_change":1102,"volume":2275,"transactions":9,"vwap":2269},"2025-07-25",62.5,62.8,2571160,{"date":2277,"open":2255,"high":2269,"low":2249,"close":2255,"change":1855,"percent_change":193,"volume":2278,"transactions":9,"vwap":2255},"2025-07-24",3215220,{"date":2280,"open":2281,"high":2282,"low":2269,"close":2282,"change":1962,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-07-23",63.25,63.5,0.95,4036120,{"date":2286,"open":2287,"high":2282,"low":2204,"close":2260,"change":23,"percent_change":808,"volume":2288,"transactions":9,"vwap":2260},"2025-07-22",63.4,6285820,{"date":2290,"open":2291,"high":180,"low":2267,"close":2292,"change":1283,"percent_change":61,"volume":2293,"transactions":9,"vwap":2292},"2025-07-21",64.4,63.3,7146830,{"date":2295,"open":2296,"high":2291,"low":2297,"close":2298,"change":54,"percent_change":1102,"volume":2299,"transactions":9,"vwap":2298},"2025-07-18",64.2,63.6,64.099998,3375290,{"date":2301,"open":2282,"high":2298,"low":2292,"close":2302,"change":438,"percent_change":438,"volume":2303,"transactions":9,"vwap":2302},"2025-07-17",64,2666790,{"date":2305,"open":2306,"high":2298,"low":2269,"close":2302,"change":177,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2302},"2025-07-16",63.45,1.59,4412200,{"date":2310,"open":2261,"high":2292,"low":2255,"close":2311,"change":54,"percent_change":1102,"volume":2312,"transactions":9,"vwap":2311},"2025-07-15",63,3160410,{"date":2314,"open":2315,"high":2260,"low":2256,"close":2260,"change":948,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2260},"2025-07-14",62.35,1.29,2765740,{"date":2319,"open":2320,"high":2255,"low":2321,"close":2249,"change":1083,"percent_change":1163,"volume":2322,"transactions":9,"vwap":2249},"2025-07-11",62.3,62,2964990,{"date":2324,"open":2320,"high":2273,"low":2325,"close":2320,"change":1129,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2320},"2025-07-10",61.6,-0.95,3480120,{"date":2329,"open":2269,"high":2260,"low":2262,"close":2260,"change":1962,"percent_change":908,"volume":2330,"transactions":9,"vwap":2260},"2025-07-09",3485210,{"date":2332,"open":2274,"high":2311,"low":2321,"close":2320,"change":1083,"percent_change":1163,"volume":2333,"transactions":9,"vwap":2320},"2025-07-08",2996920,{"date":2335,"open":2269,"high":2336,"low":2248,"close":2273,"change":777,"percent_change":336,"volume":2337,"transactions":9,"vwap":2273},"2025-07-07",62.79,3726390,{"date":2339,"open":2273,"high":2274,"low":2256,"close":2274,"change":23,"percent_change":808,"volume":2340,"transactions":9,"vwap":2274},"2025-07-03",1077350,{"date":2342,"open":2249,"high":2292,"low":2321,"close":2267,"change":221,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2267},"2025-07-02",2.1,1559360,{"date":2346,"open":2255,"high":2269,"low":2204,"close":2262,"change":1368,"percent_change":429,"volume":2347,"transactions":9,"vwap":2262},"2025-07-01",2309130,{"date":2349,"open":2260,"high":2261,"low":2273,"close":2311,"change":948,"percent_change":2316,"volume":2350,"transactions":9,"vwap":2311},"2025-06-30",1414940,{"date":2352,"open":2311,"high":2353,"low":2262,"close":2256,"change":1815,"percent_change":1283,"volume":2354,"transactions":9,"vwap":2256},"2025-06-27",63.080002,1479870,{"date":2356,"open":2256,"high":2269,"low":2321,"close":2269,"change":438,"percent_change":438,"volume":2357,"transactions":9,"vwap":2269},"2025-06-26",874350,{"date":2359,"open":2287,"high":2297,"low":2255,"close":2269,"change":1083,"percent_change":1163,"volume":2360,"transactions":9,"vwap":2269},"2025-06-25",1305190,{"date":2362,"open":2273,"high":2311,"low":2363,"close":2260,"change":177,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2260},"2025-06-24",62.21,1.62,791640,{"date":2367,"open":2204,"high":2321,"low":2205,"close":2262,"change":1063,"percent_change":861,"volume":2368,"transactions":9,"vwap":2262},"2025-06-23",1820710,{"date":2370,"open":2269,"high":2269,"low":2325,"close":2321,"change":1843,"percent_change":1150,"volume":2371,"transactions":9,"vwap":2321},"2025-06-20",884630,{"date":2373,"open":2262,"high":2260,"low":2325,"close":2269,"change":1830,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2269},"2025-06-18",1.46,907100,{"date":2377,"open":2273,"high":2273,"low":2235,"close":2378,"change":1843,"percent_change":1150,"volume":2379,"transactions":9,"vwap":2378},"2025-06-17",61.8,970730,{"date":2381,"open":2262,"high":2269,"low":2248,"close":2273,"change":2382,"percent_change":1711,"volume":2383,"transactions":9,"vwap":2273},"2025-06-16",1.5,898610,{"date":2385,"open":2211,"high":2321,"low":2221,"close":2211,"change":1855,"percent_change":785,"volume":2386,"transactions":9,"vwap":2211},"2025-06-13",1088820,{"date":2388,"open":2248,"high":2256,"low":2203,"close":2262,"change":1843,"percent_change":1150,"volume":2389,"transactions":9,"vwap":2262},"2025-06-12",765460,{"date":2391,"open":2274,"high":2261,"low":2315,"close":2255,"change":409,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2255},"2025-06-11",0.64,988070,{"date":2395,"open":2269,"high":2274,"low":2325,"close":2256,"change":1063,"percent_change":861,"volume":2396,"transactions":9,"vwap":2256},"2025-06-10",696620,{"date":2398,"open":2249,"high":2268,"low":2235,"close":2320,"change":1962,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2320},"2025-06-09",0.97,624130,{"date":2402,"open":2215,"high":2378,"low":2206,"close":2248,"change":221,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2248},"2025-06-06",2.15,393550,{"date":2406,"open":2321,"high":2249,"low":2407,"close":2217,"change":2199,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2217},"2025-06-05",59.9,-3.67,724600,{"date":2411,"open":2274,"high":2274,"low":2378,"close":2269,"change":455,"percent_change":703,"volume":2412,"transactions":9,"vwap":2269},"2025-06-04",424030,{"date":2414,"open":2268,"high":2255,"low":2249,"close":2268,"change":948,"percent_change":221,"volume":2415,"transactions":9,"vwap":2268},"2025-06-03",357740,{"date":2417,"open":2203,"high":2325,"low":2418,"close":2325,"change":54,"percent_change":1102,"volume":2419,"transactions":9,"vwap":2325},"2025-06-02",60.8,362830,{"date":2421,"open":2211,"high":2204,"low":2216,"close":2204,"change":1787,"percent_change":74,"volume":2422,"transactions":9,"vwap":2204},"2025-05-30",473120,{"date":2424,"open":2320,"high":2268,"low":2235,"close":2203,"change":1368,"percent_change":1122,"volume":2425,"transactions":9,"vwap":2203},"2025-05-29",308050,{"date":2427,"open":2269,"high":2274,"low":2249,"close":2268,"change":1063,"percent_change":861,"volume":2428,"transactions":9,"vwap":2268},"2025-05-28",325390,{"date":2430,"open":2321,"high":2255,"low":2250,"close":2273,"change":2382,"percent_change":1711,"volume":2431,"transactions":9,"vwap":2273},"2025-05-27",322820,{"date":2433,"open":2240,"high":2203,"low":2240,"close":2211,"change":438,"percent_change":438,"volume":2434,"transactions":9,"vwap":2211},"2025-05-23",293130,{"date":2436,"open":2217,"high":2204,"low":2226,"close":2211,"change":1063,"percent_change":861,"volume":2437,"transactions":9,"vwap":2211},"2025-05-22",338600,{"date":2439,"open":2268,"high":2260,"low":2221,"close":2215,"change":2198,"percent_change":1352,"volume":2440,"transactions":9,"vwap":2215},"2025-05-21",498450,{"date":2442,"open":2260,"high":2311,"low":2262,"close":2273,"change":777,"percent_change":336,"volume":2443,"transactions":9,"vwap":2273},"2025-05-20",400640,{"date":2445,"open":2215,"high":2274,"low":2446,"close":2274,"change":1063,"percent_change":861,"volume":2447,"transactions":9,"vwap":2274},"2025-05-19",61.040001,465460,{"date":2449,"open":2320,"high":2260,"low":2450,"close":2260,"change":2382,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2260},"2025-05-16",62.15,2.44,249220,{"date":2454,"open":2321,"high":2450,"low":2418,"close":2250,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2250},"2025-05-15",-2.2,-3.46,270680,{"date":2459,"open":2287,"high":2460,"low":2261,"close":2297,"change":948,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2297},"2025-05-14",63.8,1.27,343140,{"date":2464,"open":2320,"high":2274,"low":2249,"close":2274,"change":1830,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2274},"2025-05-13",1.45,334400,{"date":2468,"open":2311,"high":2261,"low":2204,"close":2262,"change":1002,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2262},"2025-05-12",2.82,321740,{"date":2472,"open":2217,"high":2221,"low":2473,"close":2240,"change":438,"percent_change":438,"volume":2474,"transactions":9,"vwap":2240},"2025-05-09",59.6,227160,{"date":2476,"open":2190,"high":2217,"low":2183,"close":2240,"change":1962,"percent_change":1647,"volume":2477,"transactions":9,"vwap":2240},"2025-05-08",157260,{"date":2479,"open":2190,"high":2473,"low":2184,"close":2473,"change":1787,"percent_change":316,"volume":2480,"transactions":9,"vwap":2473},"2025-05-07",239020,{"date":2482,"open":2185,"high":2190,"low":2483,"close":2189,"change":1083,"percent_change":1185,"volume":2484,"transactions":9,"vwap":2189},"2025-05-06",58.3,183660,{"date":2486,"open":2473,"high":2407,"low":2487,"close":2473,"change":777,"percent_change":1815,"volume":2488,"transactions":9,"vwap":2473},"2025-05-05",59.049999,169770,{"date":2490,"open":2491,"high":2222,"low":2183,"close":2407,"change":221,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2407},"2025-05-02",59.7,2.22,176210,{"date":2495,"open":2185,"high":2189,"low":2496,"close":2191,"change":23,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2191},"2025-05-01",58.39,-0.68,140750,{"date":2500,"open":2184,"high":2185,"low":2501,"close":2185,"change":1129,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2185},"2025-04-30",57.15,-1.01,188940,{"date":2505,"open":2189,"high":2491,"low":2506,"close":2473,"change":409,"percent_change":1114,"volume":2507,"transactions":9,"vwap":2473},"2025-04-29",58.9,125940,{"date":184,"open":2189,"high":2473,"low":2154,"close":2183,"change":1083,"percent_change":1185,"volume":2509,"transactions":9,"vwap":2183},159620]