[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YBIT":3,"homepage-market-summary":30,"stock-historical-YBIT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"YBIT","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 Bitcoin Option Income Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},42.7023,8.6216,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.19,20.47,20.48,19.91,20.85,-0.66,-3.17,23980.912142,50.55,17.86,42550.96369959362,7.1,618,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},57.4,51571,18823371.888598,-61.98,"2025-04-28",[185,188,197,207,218,228,238,247,257,268,277,285,295,305,315,325,335,344,355,363,373,382,390,401,411,420,429,439,447,455,464,471,479,489,497,506,517,526,536,545,554,562,571,582,589,599,609,619,628,637,644,653,663,674,683,692,701,711,721,728,739,748,755,764,772,776,784,790,797,803,810,817,821,827,834,840,847,855,863,869,876,883,889,896,900,905,913,918,925,933,940,949,957,965,971,980,988,996,1003,1010,1016,1024,1031,1039,1046,1054,1061,1067,1075,1082,1090,1094,1102,1109,1115,1123,1129,1137,1145,1151,1157,1164,1169,1174,1178,1186,1192,1200,1206,1213,1220,1227,1233,1242,1248,1256,1261,1265,1272,1276,1281,1287,1293,1300,1308,1316,1321,1328,1334,1341,1348,1356,1362,1365,1371,1377,1384,1391,1395,1401,1407,1414,1418,1422,1427,1433,1440,1447,1452,1459,1466,1474,1482,1490,1497,1505,1513,1519,1527,1535,1543,1549,1557,1564,1571,1579,1585,1592,1601,1608,1615,1623,1631,1638,1644,1649,1656,1663,1671,1677,1684,1691,1700,1707,1715,1721,1729,1736,1744,1752,1760,1766,1774,1781,1789,1796,1801,1807,1815,1824,1830,1838,1845,1854,1863,1871,1879,1885,1892,1900,1909,1917,1924,1931,1937,1945,1951,1957,1963,1970,1976,1980,1987,1994,2001,2007,2011,2018,2026,2034,2041,2047,2053,2061,2068,2075,2082,2087,2092,2099,2103,2110,2114,2121,2125,2128,2135,2139,2144,2148,2152,2156,2163,2168,2173,2179,2187,2189,2192,2198,2203,2206,2209,2215,2223,2229,2232,2237,2241,2246,2254,2261,2267,2272,2277,2283,2291,2298,2305,2312,2320,2326,2332,2337,2343,2349,2353,2359,2364,2368,2372,2376,2380,2383,2388,2393,2400,2404,2408,2412,2416,2421,2425,2431,2435,2439,2446,2451,2456,2460,2466,2473,2477,2480,2486,2489,2495,2498,2504,2509,2514,2520,2525,2530,2534,2539,2544,2549,2554,2559,2562,2565,2571,2577,2582,2588,2594,2602,2607,2612,2615,2621,2623,2627,2630],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},568,20.2122,{"date":189,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",20.92,20.71,-0.37,-1.74,27031.229689,489,20.8012,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",21.3399,21.43,21.22,-0.02,-0.09,18048.065596,426,21.3174,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",21.3,21.41,21.17,21.24,0.34,1.63,33412.299983,496,21.27,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",21.29,20.88,20.9,-0.1569,-0.75,54390.544907,538,20.9837,{"date":229,"open":190,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",21.1199,20.89,21.0569,0.0269,0.13,11770.207429,310,21.0003,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":73,"volume":244,"transactions":245,"vwap":246},"2026-09-30",21,21.31,21.03,0.07,25118.112496,340,21.0938,{"date":248,"open":249,"high":250,"low":21,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",21.09,21.125,20.96,0.05,0.24,19272.286741,377,21.0039,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",20.8,21.06,20.78,20.91,-0.08,-0.38,22423.749966,424,20.9591,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":203,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",21.01,21.07,20.99,-0.43,47647.298606,601,21.0461,{"date":278,"open":279,"high":280,"low":260,"close":279,"change":192,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",21.08,21.2494,-1.72,21301.722668,330,21.1262,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",21.73,21.2561,21.45,-0.36,-1.65,41208.272637,607,21.4578,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":67,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",21.7,21.84,21.64,21.81,-0.23,61764.886197,622,21.7699,{"date":306,"open":299,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",21.8699,21.52,21.86,1.0184,4.89,55635.753802,844,21.7089,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",20.34,20.8893,20.8416,0.8416,4.21,31548.913354,594,20.7243,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",19.86,20.1005,20,-0.12,-0.6,30647.786422,429,20.0558,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":173,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",19.92,20.2,20.12,-0.15,51801.576819,472,20.0884,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",20.23,20.42,19.9001,20.15,-0.65,-3.12,26920.824748,578,20.1981,{"date":356,"open":357,"high":358,"low":357,"close":259,"change":359,"percent_change":122,"volume":360,"transactions":361,"vwap":362},"2026-09-14",20.49,20.86,0.43,28171.710211,512,20.7015,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":53,"volume":370,"transactions":371,"vwap":372},"2026-09-11",20.4,20.94,20.36,20.37,0.02,29834.095542,522,20.6251,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":350,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",19.97,20.65,20.35,-3.1,553936.108529,675,20.4828,{"date":383,"open":384,"high":384,"low":385,"close":240,"change":386,"percent_change":146,"volume":387,"transactions":388,"vwap":389},"2026-09-09",21.47,20.9001,-0.04,42494.618891,449,21.0456,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",20.97,21.1,20.81,21.04,-0.32,-1.5,47074.313889,651,20.9636,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",21.11,21.36,21.0701,-0.045,-0.21,27265.553851,534,21.2241,{"date":412,"open":413,"high":210,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":186,"vwap":419},"2026-09-03",21.05,21.015,21.405,0.355,1.69,53776.779652,21.281,{"date":421,"open":422,"high":413,"low":423,"close":413,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",20.98,20.855,0.1027,0.49,37805.702861,356,20.9895,{"date":430,"open":242,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",21.1649,20.7612,20.9473,-0.2527,-1.19,55958.20127,530,21.0406,{"date":440,"open":242,"high":209,"low":242,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",21.2,0.3,1.44,30332.359739,485,21.1586,{"date":448,"open":449,"high":200,"low":231,"close":222,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",21.23,-0.5,-2.34,28704.380927,666,21.1043,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":173,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",21.2938,21.62,21.4,-0.14,22706.174225,448,21.5176,{"date":465,"open":200,"high":466,"low":467,"close":200,"change":460,"percent_change":350,"volume":468,"transactions":469,"vwap":470},"2026-08-26",21.44,21.2642,15736.816229,417,21.3695,{"date":472,"open":384,"high":473,"low":210,"close":474,"change":475,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",21.6538,21.57,0,21947.287749,451,21.5664,{"date":480,"open":481,"high":482,"low":483,"close":474,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",21.42,21.77,21.33,0.48,2.28,48523.652302,665,21.5079,{"date":490,"open":366,"high":209,"low":491,"close":249,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",20.9013,1.09,5.45,53434.331677,777,21.1142,{"date":498,"open":499,"high":329,"low":500,"close":329,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",19.74,19.58,0.99,5.21,32230.965539,541,19.7357,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",18.4,19.28,18.34,19.01,0.65,3.54,38296.774132,650,18.8857,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":234,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",18.18,18.3699,18.36,0.71,17150.108713,342,18.3036,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",18.05,18.28,18.23,0.26,1.45,15653.45113,413,18.1941,{"date":537,"open":538,"high":539,"low":26,"close":540,"change":541,"percent_change":112,"volume":542,"transactions":543,"vwap":544},"2026-08-14",17.93,18.03,17.97,-0.07,15229.477595,501,17.9255,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":330,"percent_change":22,"volume":551,"transactions":552,"vwap":553},"2026-08-13",18.13,18.15,17.91,18.04,20218.709924,456,18.0528,{"date":555,"open":529,"high":556,"low":548,"close":557,"change":369,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",18.3,18.16,0.11,15237.595044,299,18.2461,{"date":563,"open":556,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",18.37,18.14,-0.1652,-0.9,19714.6441,440,18.2576,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",18.5,18.52,18.21,18.3052,-0.1648,-0.89,21432.376172,544,18.3937,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":475,"percent_change":475,"volume":587,"transactions":409,"vwap":588},"2026-08-07",18.62,18.41,18.47,21121.434327,18.5139,{"date":590,"open":591,"high":592,"low":593,"close":586,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",18.48,18.53,18.39,-0.255,-1.36,23531.307009,373,18.4793,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",18.61,18.74,18.725,0.055,0.29,23282.352789,415,18.6929,{"date":610,"open":611,"high":612,"low":573,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",18.58,18.68,18.67,0.18,0.97,14699.153266,324,18.6059,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":534,"vwap":627},"2026-08-03",18.26,18.55,18.49,0.168,0.92,8617.70429,18.4849,{"date":629,"open":622,"high":622,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",18.235,18.322,-0.398,-2.13,12753.858749,573,18.3681,{"date":638,"open":622,"high":602,"low":622,"close":639,"change":234,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",18.72,0.7,17653.941309,250,18.7103,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":396,"volume":650,"transactions":651,"vwap":652},"2026-07-29",18.76,18.88,18.59,-0.06,182183.352573,296,18.7992,{"date":654,"open":655,"high":656,"low":586,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",18.63,18.7499,18.65,-0.22,-1.17,12011.556614,348,18.5946,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",18.96,19.07,18.8,18.87,0.16,0.86,14786.894816,394,18.8965,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":462,"vwap":682},"2026-07-24",18.78,18.661,18.71,-0.16,-0.85,13205.661294,18.7344,{"date":684,"open":685,"high":686,"low":646,"close":668,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",18.86,18.889,-0.4,-2.08,22538.375588,408,18.8231,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":340,"percent_change":698,"volume":699,"transactions":245,"vwap":700},"2026-07-22",19.21,19.35,19.13,19.27,-0.77,21222.979691,19.2487,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",19.26,19.4851,19.42,0.305,1.6,17559.000956,344,19.3712,{"date":712,"open":713,"high":694,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",19,18.886,19.115,0.245,1.3,20263.438765,354,19.1002,{"date":722,"open":611,"high":723,"low":586,"close":668,"change":724,"percent_change":725,"volume":726,"transactions":333,"vwap":727},"2026-07-17",18.92,-0.11,-0.58,10515.291192,18.6748,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",18.93,19.05,18.91,18.98,-0.26,-1.35,9854.697861,329,18.9528,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":512,"volume":745,"transactions":746,"vwap":747},"2026-07-15",19.46,19.17,19.24,0.125,13624.876977,316,19.3013,{"date":749,"open":646,"high":750,"low":646,"close":715,"change":751,"percent_change":752,"volume":753,"transactions":560,"vwap":754},"2026-07-14",19.145,0.545,2.93,7184.841127,19.0562,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":192,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",18.77,18.425,18.57,-1.95,9570.53531,500,18.5489,{"date":765,"open":766,"high":767,"low":732,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",19.040001,19.080999,18.94,0.06,0.32,7000,{"date":773,"open":774,"high":768,"low":774,"close":647,"change":724,"percent_change":725,"volume":775,"transactions":9,"vwap":647},"2026-07-09",18.81,5100,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",19.09,18.835,18.99,-0.27,-1.4,12500,{"date":785,"open":778,"high":786,"low":787,"close":703,"change":202,"percent_change":788,"volume":789,"transactions":9,"vwap":703},"2026-07-07",19.32,19.084999,-0.1,26000,{"date":791,"open":602,"high":792,"low":793,"close":509,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":509},"2026-07-06",19.29,18.729,0.54,2.88,13800,{"date":798,"open":799,"high":685,"low":799,"close":602,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":602},"2026-07-02",18.56,0.19,1.02,7600,{"date":804,"open":805,"high":655,"low":806,"close":622,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":622},"2026-07-01",18.44,18.24,0.4,2.2,21900,{"date":811,"open":812,"high":813,"low":814,"close":548,"change":273,"percent_change":815,"volume":816,"transactions":9,"vwap":548},"2026-06-30",18.22,18.25,18.011,-2.31,31200,{"date":818,"open":819,"high":657,"low":813,"close":611,"change":234,"percent_change":640,"volume":820,"transactions":9,"vwap":611},"2026-06-29",18.45,23100,{"date":822,"open":823,"high":799,"low":823,"close":819,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":819},"2026-06-26",18.07,0.22,1.21,22000,{"date":828,"open":829,"high":829,"low":830,"close":530,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":530},"2026-06-25",18.7,17.98,-0.3,-1.62,21300,{"date":835,"open":836,"high":742,"low":521,"close":592,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":592},"2026-06-24",19.15,-0.76,-3.94,40400,{"date":841,"open":842,"high":843,"low":844,"close":792,"change":264,"percent_change":845,"volume":846,"transactions":9,"vwap":792},"2026-06-23",19.19,19.33,19.18,-1.93,16700,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",19.51,19.8,19.67,0.46,2.39,21700,{"date":856,"open":857,"high":858,"low":859,"close":694,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":694},"2026-06-18",19.36,19.39,19.16,-0.25,-1.28,13100,{"date":864,"open":865,"high":866,"low":741,"close":741,"change":860,"percent_change":867,"volume":868,"transactions":9,"vwap":741},"2026-06-17",19.66,19.81,-1.27,15800,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":407,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-16",19.69,19.85,19.71,-1.05,13200,{"date":877,"open":878,"high":879,"low":878,"close":337,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":337},"2026-06-15",19.76,20.11,0.62,3.21,26600,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":475,"percent_change":475,"volume":888,"transactions":9,"vwap":887},"2026-06-12",19.25,19.56,19.3,24300,{"date":890,"open":891,"high":892,"low":893,"close":887,"change":894,"percent_change":825,"volume":895,"transactions":9,"vwap":887},"2026-06-11",19.12,19.365,19.104,0.23,6900,{"date":897,"open":676,"high":898,"low":676,"close":666,"change":541,"percent_change":192,"volume":899,"transactions":9,"vwap":666},"2026-06-10",19.265,18000,{"date":901,"open":741,"high":741,"low":774,"close":902,"change":273,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-09",19.14,-2.2,21200,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",19.5,19.675,19.57,0.93,4.99,17700,{"date":914,"open":859,"high":859,"low":621,"close":915,"change":578,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-05",18.64,-4.56,42000,{"date":919,"open":741,"high":920,"low":921,"close":922,"change":837,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-04",19.75,19.385,19.53,-3.75,51300,{"date":926,"open":927,"high":928,"low":17,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-03",20.66,20.67,20.29,-0.52,-2.5,41100,{"date":934,"open":935,"high":935,"low":936,"close":394,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":394},"2026-06-02",21.25,20.5,-1.15,-5.24,43800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-01",22,22.145,21.75,21.96,-0.54,-2.4,36600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":263,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-29",22.45,22.74,22.32,22.5,-0.35,54300,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":960},"2026-05-28",22.4,22.58,22.258,-0.55,-2.38,26400,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":831,"percent_change":861,"volume":970,"transactions":9,"vwap":969},"2026-05-27",23.25,23.01,23.13,34300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",23.63,23.74,23.32,23.43,0.117,0.5,18700,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-22",23.76,23.31,23.313,-0.457,-1.92,17300,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":340,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-21",23.67,23.805,23.49,23.77,-0.63,23800,{"date":997,"open":998,"high":999,"low":1000,"close":999,"change":605,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-20",23.84,23.92,23.721,1.23,14200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":973,"change":724,"percent_change":1008,"volume":1009,"transactions":9,"vwap":973},"2026-05-19",23.64,23.73,23.54,-0.46,45200,{"date":1011,"open":1012,"high":1012,"low":1013,"close":974,"change":946,"percent_change":1014,"volume":1015,"transactions":9,"vwap":974},"2026-05-18",23.88,23.46,-2.22,36500,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-15",24.53,24.115,24.28,-0.48,-1.94,32400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":669,"percent_change":512,"volume":1030,"transactions":9,"vwap":1029},"2026-05-14",24.41,24.87,24.4,24.76,39000,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-13",24.72,24.35,24.6,-0.209,-0.84,28900,{"date":1040,"open":1041,"high":1042,"low":1035,"close":1043,"change":1044,"percent_change":578,"volume":1045,"transactions":9,"vwap":1043},"2026-05-12",24.81,24.82,24.809,-0.222,28600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":214,"volume":1053,"transactions":9,"vwap":1051},"2026-05-11",24.84,25.08,24.715,25.031,0.401,56100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":263,"percent_change":396,"volume":1060,"transactions":9,"vwap":1059},"2026-05-08",24.59,24.67,24.48,24.63,44700,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":994,"percent_change":1066,"volume":1015,"transactions":9,"vwap":1065},"2026-05-07",25.15,24.549,24.71,-2.49,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":831,"volume":1074,"transactions":9,"vwap":1072},"2026-05-06",25.36,25.49,25.27,25.34,-0.076,28000,{"date":1076,"open":1077,"high":1070,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1023,"transactions":9,"vwap":1079},"2026-05-05",25.43,25.23,25.416,0.416,1.66,{"date":1083,"open":1084,"high":1085,"low":1059,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-04",24.73,25.195,25,0.45,1.83,21800,{"date":1091,"open":1028,"high":1084,"low":1028,"close":1092,"change":807,"percent_change":1081,"volume":1093,"transactions":9,"vwap":1092},"2026-05-01",24.55,24800,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":724,"volume":1101,"transactions":9,"vwap":1099},"2026-04-30",24.09,24.255,24.040001,24.15,-0.026,11700,{"date":1103,"open":1018,"high":1035,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-29",24.1,24.176,-0.274,-1.12,23000,{"date":1110,"open":1028,"high":1111,"low":1112,"close":1111,"change":330,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-28",24.45,24.22,-0.49,19500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":460,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-27",24.74,24.85,24.445,24.57,-0.57,17000,{"date":1124,"open":1029,"high":1048,"low":1125,"close":1065,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1065},"2026-04-24",24.65,0.052,0.21,21400,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-23",24.51,24.837,24.658,-0.452,-1.8,17100,{"date":1138,"open":1139,"high":1078,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-22",25.01,24.97,25.11,0.75,3.08,32200,{"date":1146,"open":1057,"high":1057,"low":1147,"close":1148,"change":860,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-21",24.14,24.36,-1.02,237800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":860,"percent_change":1156,"volume":826,"transactions":9,"vwap":1154},"2026-04-20",24.27,24.61,24.17,-1.01,{"date":1158,"open":1159,"high":1160,"low":1033,"close":1161,"change":531,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-17",24.77,25.059999,24.86,1.06,38200,{"date":1165,"open":1056,"high":1035,"low":1166,"close":1035,"change":301,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1035},"2026-04-16",24.25,-0.93,17800,{"date":1170,"open":1171,"high":1048,"low":1018,"close":1172,"change":168,"percent_change":425,"volume":1173,"transactions":9,"vwap":1172},"2026-04-15",24.75,24.83,20400,{"date":1175,"open":1048,"high":1176,"low":1092,"close":1065,"change":1177,"percent_change":801,"volume":939,"transactions":9,"vwap":1065},"2026-04-14",25.02,0.25,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":369,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-13",23.89,24.475,23.803,24.46,0.08,18900,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1173,"transactions":9,"vwap":1189},"2026-04-10",24.16,24.44,0.2,0.83,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":340,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-09",24.014999,24.31,23.913,24.24,-0.62,7800,{"date":1201,"open":1154,"high":1154,"low":1097,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",24.39,0.567,2.38,18200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1113,"volume":1212,"transactions":9,"vwap":1209},"2026-04-07",23.81,23.823,23.55,-0.117,13300,{"date":1214,"open":1012,"high":1104,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-06",23.83,23.94,0.66,2.84,18400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":962,"percent_change":815,"volume":1226,"transactions":9,"vwap":1225},"2026-04-02",23.059999,23.33,22.791,23.28,26100,{"date":1228,"open":1229,"high":1098,"low":982,"close":1215,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1215},"2026-04-01",23.97,0.121,0.51,19000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-31",23.65,23.86,23.29,23.709,0.429,1.84,15900,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1225,"change":234,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1225},"2026-03-30",23.75,23.2,0.56,22400,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-27",23.42,22.95,23.15,-0.73,-3.06,17200,{"date":1257,"open":1197,"high":1153,"low":1244,"close":1012,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1012},"2026-03-26",-0.87,-3.52,16600,{"date":1262,"open":1161,"high":1086,"low":1171,"close":1171,"change":1263,"percent_change":1264,"volume":1074,"transactions":9,"vwap":1171},"2026-03-25",0.44,1.81,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1195,"change":831,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1195},"2026-03-24",24.43,24.47,24.21,-1.22,7900,{"date":1273,"open":1154,"high":1027,"low":1131,"close":1154,"change":1274,"percent_change":640,"volume":1275,"transactions":9,"vwap":1154},"2026-03-23",0.17,21000,{"date":1277,"open":1278,"high":1278,"low":1153,"close":1189,"change":649,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1189},"2026-03-20",24.5,-0.24,16000,{"date":1282,"open":1189,"high":1018,"low":1283,"close":1278,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1278},"2026-03-19",24.059999,-0.53,-2.12,20900,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":567,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-18",25.61,25.030001,-3.47,30800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1274,"percent_change":1217,"volume":1299,"transactions":9,"vwap":1298},"2026-03-17",25.84,25.96,25.66,25.93,805400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":795,"volume":1307,"transactions":9,"vwap":1305},"2026-03-16",25.71,25.81,25.51,25.76,0.72,26300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1190,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-13",25.42,25.584,24.99,25.040001,0.81,36700,{"date":1317,"open":1048,"high":1318,"low":1319,"close":1048,"change":158,"percent_change":1320,"volume":809,"transactions":9,"vwap":1048},"2026-03-12",24.93,24.7,-1.66,{"date":1322,"open":1118,"high":1323,"low":1118,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-11",25.37,25.26,0.228,0.91,35400,{"date":1329,"open":1330,"high":1310,"low":1331,"close":1332,"change":1333,"percent_change":1162,"volume":1101,"transactions":9,"vwap":1332},"2026-03-10",25.22,24.994,25.032,0.262,{"date":1335,"open":1336,"high":1337,"low":1059,"close":1159,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1159},"2026-03-09",24.68,24.9,0.28,1.14,14500,{"date":1342,"open":1035,"high":1343,"low":1111,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-06",24.665,24.49,-0.56,-2.24,25800,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-05",25.72,24.985,25.049999,-0.83,-3.21,15700,{"date":1357,"open":1289,"high":1358,"low":1070,"close":1359,"change":1360,"percent_change":1361,"volume":1173,"transactions":9,"vwap":1359},"2026-03-04",26.115,25.88,1.27,5.16,{"date":1363,"open":1034,"high":1364,"low":1147,"close":1154,"change":860,"percent_change":1156,"volume":1101,"transactions":9,"vwap":1154},"2026-03-03",24.775,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1161,"change":1369,"percent_change":1370,"volume":862,"transactions":9,"vwap":1161},"2026-03-02",23.62,25.1,1.04,4.37,{"date":1372,"open":1012,"high":1373,"low":974,"close":1374,"change":962,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-27",24.075001,23.82,-2.26,523900,{"date":1378,"open":1379,"high":1379,"low":1147,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-26",24.66,24.37,-0.72,-2.87,12300,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":443,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-25",24.08,25.21,25.09,6.09,107900,{"date":1392,"open":1393,"high":1244,"low":1394,"close":1235,"change":475,"percent_change":475,"volume":846,"transactions":9,"vwap":1235},"2026-02-24",23.35,23.09,{"date":1396,"open":1380,"high":1380,"low":1397,"close":1235,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1235},"2026-02-23",23.451,-0.88,-3.59,152400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1018,"change":253,"percent_change":501,"volume":1406,"transactions":9,"vwap":1018},"2026-02-20",24.32,24.56,24.3,36400,{"date":1408,"open":1409,"high":1403,"low":1410,"close":1411,"change":1412,"percent_change":669,"volume":1413,"transactions":9,"vwap":1411},"2026-02-19",24.030001,23.93,24.29,0.04,16300,{"date":1415,"open":1267,"high":1416,"low":1269,"close":1166,"change":264,"percent_change":1417,"volume":1219,"transactions":9,"vwap":1166},"2026-02-18",24.78,-1.54,{"date":1419,"open":1319,"high":1319,"low":1420,"close":1059,"change":460,"percent_change":1121,"volume":1421,"transactions":9,"vwap":1059},"2026-02-17",24.34,24000,{"date":1423,"open":1189,"high":1312,"low":1267,"close":1159,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1159},"2026-02-13",0.88,3.68,24500,{"date":1428,"open":1404,"high":1429,"low":1430,"close":1180,"change":1431,"percent_change":1432,"volume":796,"transactions":9,"vwap":1180},"2026-02-12",24.64,23.831,-0.794,-3.22,{"date":1434,"open":1435,"high":1435,"low":1155,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-11",24.94,24.684,-0.256,-1.03,14400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1435,"change":1198,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1435},"2026-02-10",25.18,25.31,24.868,-2.43,22700,{"date":1448,"open":1086,"high":1449,"low":1435,"close":1450,"change":1177,"percent_change":501,"volume":1451,"transactions":9,"vwap":1450},"2026-02-09",25.69,25.56,18800,{"date":1453,"open":1195,"high":1454,"low":1455,"close":1443,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1443},"2026-02-06",25.679,24.305,2.16,9.33,80300,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1252,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1252},"2026-02-05",25.75,22.83,-3.68,-13.72,127200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":838,"volume":1473,"transactions":9,"vwap":1471},"2026-02-04",27.48,27.59,26.4,26.83,-1.1,36100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":331,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-03",28.52,28.58,26.72,27.93,-2.1,33200,{"date":1483,"open":1477,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-02",29.0020008,28.48,28.53,-1.9,-6.24,47600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":541,"percent_change":301,"volume":1496,"transactions":9,"vwap":1495},"2026-01-30",30.18,30.614,29.93,30.43,23300,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-29",31.9,30.25,30.5,-2.04,-6.27,32900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":252,"volume":1512,"transactions":9,"vwap":1510},"2026-01-28",32.68,32.75,32.48,32.54,0.015,13700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":1518,"percent_change":1081,"volume":1136,"transactions":9,"vwap":1516},"2026-01-27",32.25,32.525,31.97,0.532,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":832,"volume":1526,"transactions":9,"vwap":1524},"2026-01-26",32.14,32.32,31.84,31.993,-0.527,30400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":789,"transactions":9,"vwap":1532},"2026-01-23",32.42,32.98,32.28,32.52,0.01,0.03,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1198,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-22",32.58,32.645,32.18,32.51,-1.87,24400,{"date":1544,"open":1545,"high":1546,"low":1539,"close":1547,"change":894,"percent_change":640,"volume":1548,"transactions":9,"vwap":1547},"2026-01-21",32.9,33.19,33.13,20700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1545,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1545},"2026-01-20",33.43,33.477,32.8,-2.09,-5.97,53000,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":252,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-16",35.060001,34.54,34.99,0.14,19600,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1286,"transactions":9,"vwap":1568},"2026-01-15",35.49,34.885,34.94,-1.09,-3.03,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1574},"2026-01-14",35.38,36.029999,35.255,1.08,3.09,17400,{"date":1580,"open":1581,"high":1561,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1205,"transactions":9,"vwap":1582},"2026-01-13",34.25,34.95,0.87,2.55,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":492,"volume":1591,"transactions":9,"vwap":1589},"2026-01-12",33.75,34.31,34.080002,0.366,14600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-09",33.81,34.14,33.66,33.714,-0.266,-0.78,19400,{"date":1602,"open":1603,"high":1595,"low":1604,"close":1605,"change":264,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-08",33.78,33.59,33.98,-1.11,10800,{"date":1609,"open":1610,"high":1611,"low":1581,"close":1612,"change":1021,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-07",34.29,34.63,34.36,-1.38,21500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1578,"transactions":9,"vwap":1620},"2026-01-06",35.42,35.46,34.51,34.84,-0.68,-1.91,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-05",34.9,35.63,35.52,1.47,4.32,31300,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":442,"percent_change":107,"volume":1637,"transactions":9,"vwap":1636},"2026-01-02",33.85,34.5,33.728,34.049999,47500,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1587,"change":649,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1587},"2025-12-31",34.15,33.63,-0.18,41300,{"date":1645,"open":1646,"high":1647,"low":1594,"close":1594,"change":1274,"percent_change":1231,"volume":1648,"transactions":9,"vwap":1594},"2025-12-30",33.9,34.346,52900,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":649,"percent_change":1642,"volume":1655,"transactions":9,"vwap":1654},"2025-12-29",33.69,33.888,33.555,33.64,42600,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":781,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-26",34.23,33.45,33.7,-0.79,19900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":264,"volume":1670,"transactions":9,"vwap":1668},"2025-12-24",33.86,33.985,33.745,33.97,-0.13,16500,{"date":1672,"open":1673,"high":1581,"low":1674,"close":1675,"change":301,"percent_change":1676,"volume":1347,"transactions":9,"vwap":1675},"2025-12-23",34.12,33.83,34.099998,-0.67,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":234,"percent_change":1683,"volume":1406,"transactions":9,"vwap":1682},"2025-12-22",34.83,35,34.21,34.33,0.38,{"date":1685,"open":1686,"high":1634,"low":1633,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-19",34.17,34.2,1.15,3.48,28300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-18",34.43,34.572,33.02,33.049999,-0.723,-2.14,27000,{"date":1701,"open":1702,"high":1703,"low":1651,"close":1704,"change":1705,"percent_change":1706,"volume":1699,"transactions":9,"vwap":1704},"2025-12-17",34.44,35.27,33.773,-0.687,-1.99,{"date":1708,"open":1686,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-16",34.47,34.166,34.46,0.76,2.26,41600,{"date":1716,"open":1717,"high":1718,"low":1654,"close":1660,"change":1719,"percent_change":1720,"volume":1655,"transactions":9,"vwap":1660},"2025-12-15",34.98,35.080002,-1.52,-4.32,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":273,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-12",35.59,35.8,35.0099983,35.22,-1.21,43900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":1734,"percent_change":60,"volume":1735,"transactions":9,"vwap":1732},"2025-12-11",35.19,35.65,34.921,-0.45,27300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":340,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-10",35.98,36.66,35.81,36.099998,-0.41,24200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1275,"transactions":9,"vwap":1749},"2025-12-09",35.36,36.748,35.35,36.25,0.67,1.88,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":978,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-08",35.7,35.85,35.2,35.58,1.43,25200,{"date":1761,"open":1731,"high":1762,"low":1763,"close":1718,"change":1345,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1718},"2025-12-05",35.37,34.74,-1.57,64800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1037,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-04",35.72,35.871,35.29,35.64,-2.3,30700,{"date":1775,"open":1776,"high":1777,"low":1749,"close":1778,"change":484,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-03",36.36,36.67,36.48,1.33,33000,{"date":1782,"open":1783,"high":1784,"low":1726,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-02",35.31,36.39,36,1.75,5.11,65400,{"date":1790,"open":1581,"high":1791,"low":1792,"close":1581,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1581},"2025-12-01",34.759,33.62,-1.7,-4.73,54800,{"date":1797,"open":1798,"high":1798,"low":1724,"close":1799,"change":67,"percent_change":460,"volume":1800,"transactions":9,"vwap":1799},"2025-11-28",36.8,35.95,35000,{"date":1802,"open":1756,"high":1749,"low":1803,"close":1785,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1785},"2025-11-26",35.07,0.725,2.06,44720,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":193,"volume":1814,"transactions":9,"vwap":1812},"2025-11-25",35.25,35.55,34.85,35.275,-0.625,33520,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-11-24",34.6,35.925,34.45,35.9,1.8,5.28,79080,{"date":1825,"open":1587,"high":1634,"low":1826,"close":1675,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1675},"2025-11-21",33.3,-0.7,-2.01,115460,{"date":1831,"open":1749,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-20",36.75,34.575,34.8,-1.45,-4,192620,{"date":1839,"open":1840,"high":1841,"low":1799,"close":1749,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1749},"2025-11-19",36.95,37.475,-1.2,-3.2,82100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-18",37.15,38,36.9,37.45,0.35,0.94,64980,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-17",37.95,38.625,36.975,37.099998,-0.8,-2.11,102700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-14",38.25,39.15,37.9,-1.55,-3.93,133980,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":291,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-11-13",41,41.275,39.4,39.45,-4.01,81620,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":955,"percent_change":1037,"volume":1015,"transactions":9,"vwap":1884},"2025-11-12",41.7,42.049999,40.9,41.099998,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":680,"percent_change":1828,"volume":1891,"transactions":9,"vwap":1890},"2025-11-11",41.875,42,41.425,41.45,37840,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":640,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-11-10",42.25,42.45,41.925,42.3,1.68,69040,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-07",40.3,41.685,40.15,41.6,0.9,2.21,101660,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":782,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-06",41.35,41.41,40.475,40.7,-3.33,77400,{"date":1918,"open":1919,"high":1920,"low":1890,"close":1921,"change":1922,"percent_change":752,"volume":1923,"transactions":9,"vwap":1921},"2025-11-05",41.5,42.35,42.099998,1.2,62180,{"date":1925,"open":1926,"high":1895,"low":1927,"close":1883,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1883},"2025-11-04",42.2,40.45,-2.15,-4.99,72180,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":874,"percent_change":963,"volume":1936,"transactions":9,"vwap":1935},"2025-11-03",43.7,42.65,43.049999,58680,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1688,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-31",44,44.4,43.65,44.099998,2.68,48680,{"date":1946,"open":1941,"high":1941,"low":1947,"close":1948,"change":1480,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-30",42.83,42.95,-4.66,57600,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1860,"percent_change":193,"volume":1956,"transactions":9,"vwap":1955},"2025-10-29",46.049999,44.7,45.049999,56820,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1961,"change":831,"percent_change":350,"volume":1962,"transactions":9,"vwap":1961},"2025-10-28",46.15,46.45,45.85,58220,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1959,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1959},"2025-10-27",45.95,46.4,1.25,2.78,65260,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1190,"percent_change":1087,"volume":1975,"transactions":9,"vwap":1974},"2025-10-24",45.2,44.65,44.9,44160,{"date":1977,"open":1940,"high":1955,"low":1978,"close":1954,"change":1087,"percent_change":801,"volume":1979,"transactions":9,"vwap":1954},"2025-10-23",44.25,52260,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1978,"change":1842,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1978},"2025-10-22",44.2,44.75,44.15,-2.64,77140,{"date":1988,"open":1989,"high":1959,"low":1990,"close":1991,"change":1851,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-21",44.6,44.35,45.45,0.78,62960,{"date":1995,"open":1996,"high":1991,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-10-20",44.5,45.099998,1.4,3.2,85100,{"date":2002,"open":2003,"high":1939,"low":2004,"close":1933,"change":350,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1933},"2025-10-17",43.6,42.9,-1.47,90920,{"date":2008,"open":1961,"high":1961,"low":1942,"close":1990,"change":947,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1990},"2025-10-16",-5.13,76020,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":1734,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-10-15",47.3,46.275,46.75,-0.95,54060,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":735,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-14",46.7,47.65,46.099998,47.2,-2.78,70780,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1742,"volume":2033,"transactions":9,"vwap":2031},"2025-10-13",48.25,48.6,47.725,48.55,-0.2,48260,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":782,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-10",50.5,48.5,48.75,-2.79,63280,{"date":2042,"open":2036,"high":25,"low":2043,"close":2044,"change":955,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-09",49.7,50.15,-0.69,30240,{"date":2048,"open":2049,"high":2050,"low":2044,"close":2036,"change":807,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2036},"2025-10-08",50.2,50.75,0.8,27440,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-07",51.049999,49.8,50.099998,-1,-1.96,44840,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":640,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-10-06",50.6,51.4,51.099998,1.39,60760,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":978,"percent_change":176,"volume":2074,"transactions":9,"vwap":2073},"2025-10-03",49.9,50.825,49.65,50.4,103260,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2070,"change":350,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2070},"2025-10-02",49.75,50,49.25,-1.29,44860,{"date":2083,"open":2073,"high":2084,"low":2085,"close":25,"change":512,"percent_change":717,"volume":2086,"transactions":9,"vwap":25},"2025-10-01",50.8,50.35,65580,{"date":2088,"open":2043,"high":2089,"low":2090,"close":2070,"change":53,"percent_change":1190,"volume":2091,"transactions":9,"vwap":2070},"2025-09-30",49.95,49.35,65720,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2056,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2056},"2025-09-29",48.85,49.825,1.9,3.97,47180,{"date":2100,"open":2101,"high":2028,"low":2021,"close":2101,"change":67,"percent_change":788,"volume":2102,"transactions":9,"vwap":2101},"2025-09-26",47.9,24080,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":782,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-09-25",48.8,47.575,47.95,-2.84,42660,{"date":2111,"open":2094,"high":2112,"low":2094,"close":2090,"change":512,"percent_change":1779,"volume":2113,"transactions":9,"vwap":2090},"2025-09-24",49.6,158320,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":67,"percent_change":788,"volume":2120,"transactions":9,"vwap":2119},"2025-09-23",48.95,49.375,48.65,48.7,47300,{"date":2122,"open":2123,"high":2123,"low":2038,"close":2038,"change":1842,"percent_change":947,"volume":2124,"transactions":9,"vwap":2038},"2025-09-22",49.5,57020,{"date":2126,"open":2063,"high":2063,"low":2070,"close":2089,"change":1827,"percent_change":1613,"volume":2127,"transactions":9,"vwap":2089},"2025-09-19",56180,{"date":2129,"open":2130,"high":2084,"low":2036,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-18",50.7,50.65,0.55,1.1,28400,{"date":2136,"open":2137,"high":2044,"low":2112,"close":2057,"change":340,"percent_change":831,"volume":2138,"transactions":9,"vwap":2057},"2025-09-17",50.049999,38380,{"date":2140,"open":2070,"high":2141,"low":2072,"close":2142,"change":1087,"percent_change":1906,"volume":2143,"transactions":9,"vwap":2142},"2025-09-16",50.3,50.25,31780,{"date":2145,"open":2112,"high":2146,"low":2123,"close":2056,"change":1734,"percent_change":567,"volume":2147,"transactions":9,"vwap":2056},"2025-09-15",49.925,43500,{"date":2149,"open":2056,"high":2141,"low":2077,"close":2142,"change":512,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2142},"2025-09-12",1.31,66940,{"date":2153,"open":2123,"high":2072,"low":2090,"close":2112,"change":442,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2112},"2025-09-11",0.61,33460,{"date":2157,"open":2079,"high":2158,"low":2159,"close":2160,"change":1142,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-10",49.45,49.2,49.3,1.54,44120,{"date":2164,"open":2094,"high":2165,"low":2166,"close":2031,"change":2032,"percent_change":1742,"volume":2167,"transactions":9,"vwap":2031},"2025-09-09",49.049999,48.31,47420,{"date":2169,"open":2031,"high":2170,"low":2031,"close":2038,"change":1190,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2038},"2025-09-08",49.099998,0.41,69600,{"date":2174,"open":2118,"high":2094,"low":2175,"close":2031,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2031},"2025-09-05",47.945,0.85,1.78,82800,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-04",48.3,47.55,47.7,-2.25,-4.5,59520,{"date":2188,"open":2056,"high":2085,"low":2112,"close":2089,"change":1087,"percent_change":1326,"volume":1765,"transactions":9,"vwap":2089},"2025-09-03",{"date":2190,"open":2079,"high":2077,"low":2038,"close":2123,"change":1688,"percent_change":1204,"volume":2191,"transactions":9,"vwap":2123},"2025-09-02",83600,{"date":2193,"open":2194,"high":2079,"low":2028,"close":2195,"change":397,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-29",49.15,48.35,-3.01,67380,{"date":2199,"open":2078,"high":2200,"low":2056,"close":2201,"change":67,"percent_change":788,"volume":2202,"transactions":9,"vwap":2201},"2025-08-28",50.375,49.85,43520,{"date":2204,"open":2043,"high":2057,"low":2160,"close":2070,"change":807,"percent_change":1314,"volume":2205,"transactions":9,"vwap":2070},"2025-08-27",42620,{"date":2207,"open":2165,"high":2123,"low":2119,"close":2123,"change":1177,"percent_change":1231,"volume":2208,"transactions":9,"vwap":2123},"2025-08-26",99940,{"date":2210,"open":2089,"high":2211,"low":2212,"close":2079,"change":2213,"percent_change":1836,"volume":2214,"transactions":9,"vwap":2079},"2025-08-25",50.084999,49.175,-2.05,96560,{"date":2216,"open":2077,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-22",51.48,49.56,51.3,1.7,3.43,40220,{"date":2224,"open":2089,"high":2225,"low":2226,"close":2112,"change":567,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2112},"2025-08-21",50.45,49.55,-1.78,40240,{"date":2230,"open":2078,"high":2063,"low":2072,"close":2036,"change":978,"percent_change":176,"volume":2231,"transactions":9,"vwap":2036},"2025-08-20",67060,{"date":2233,"open":2234,"high":2234,"low":2077,"close":2078,"change":782,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2078},"2025-08-19",51.5,-2.72,55960,{"date":2238,"open":2219,"high":2239,"low":2084,"close":2064,"change":860,"percent_change":1021,"volume":2240,"transactions":9,"vwap":2064},"2025-08-18",51.65,71260,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2239,"change":1734,"percent_change":2245,"volume":2017,"transactions":9,"vwap":2239},"2025-08-15",52.9,51.6,-0.86,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1835,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-08-14",52.5,52.69,51.75,52.099998,-2.71,55680,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":807,"percent_change":1142,"volume":2260,"transactions":9,"vwap":2259},"2025-08-13",53.25,53.65,53.225,53.55,48460,{"date":2262,"open":2243,"high":2263,"low":2264,"close":2265,"change":1851,"percent_change":1217,"volume":2266,"transactions":9,"vwap":2265},"2025-08-12",53.2,52.85,53.15,50600,{"date":2268,"open":2269,"high":2263,"low":2269,"close":2270,"change":512,"percent_change":1967,"volume":2271,"transactions":9,"vwap":2270},"2025-08-11",52.6,52.8,102440,{"date":2273,"open":2274,"high":2248,"low":52,"close":2275,"change":687,"percent_change":837,"volume":2276,"transactions":9,"vwap":2275},"2025-08-08",52.35,52.15,76100,{"date":2278,"open":2275,"high":2279,"low":2280,"close":2279,"change":1487,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-07",52.55,51.8,-3.49,52100,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2051,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-08-06",54,54.85,53.6,54.45,1.49,140900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2257,"change":450,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2257},"2025-08-05",54.049999,54.075001,53.125,-0.92,61620,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2051,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-08-04",53.75,54.55,54.15,1.5,70060,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":1835,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-01",54.5,53.26,53.35,-2.65,63860,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":252,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-07-31",55.15,55.685,54.75,54.8,0.09,34440,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2316,"change":2032,"percent_change":290,"volume":2325,"transactions":9,"vwap":2316},"2025-07-30",55.049999,55.45,54.225,38060,{"date":2327,"open":2328,"high":2323,"low":2329,"close":2330,"change":340,"percent_change":781,"volume":2331,"transactions":9,"vwap":2330},"2025-07-29",55.4,54.65,54.95,48020,{"date":2333,"open":2334,"high":2323,"low":2286,"close":2335,"change":2051,"percent_change":1628,"volume":2336,"transactions":9,"vwap":2335},"2025-07-28",55,55.099998,84200,{"date":2338,"open":2339,"high":2307,"low":2340,"close":2341,"change":1472,"percent_change":1706,"volume":2342,"transactions":9,"vwap":2341},"2025-07-25",54.25,53.575,54.3,85800,{"date":2344,"open":2322,"high":2345,"low":2346,"close":2328,"change":1851,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2328},"2025-07-24",55.6,54.825,0.64,60840,{"date":2350,"open":2334,"high":2314,"low":2351,"close":2322,"change":2032,"percent_change":290,"volume":2352,"transactions":9,"vwap":2322},"2025-07-23",54.6,40140,{"date":2354,"open":2317,"high":2355,"low":2351,"close":2356,"change":1688,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-07-22",55.675,55.25,2.13,121660,{"date":2360,"open":2316,"high":2361,"low":2294,"close":2362,"change":2032,"percent_change":192,"volume":2363,"transactions":9,"vwap":2362},"2025-07-21",55.2,54.099998,103680,{"date":2365,"open":2334,"high":2322,"low":2366,"close":2341,"change":962,"percent_change":2058,"volume":2367,"transactions":9,"vwap":2341},"2025-07-18",54.29,38080,{"date":2369,"open":2301,"high":2361,"low":2370,"close":2286,"change":252,"percent_change":2318,"volume":2371,"transactions":9,"vwap":2286},"2025-07-17",54.39,45760,{"date":2373,"open":2307,"high":2334,"low":2307,"close":2317,"change":176,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2317},"2025-07-16",1.86,49380,{"date":2377,"open":2307,"high":2307,"low":2259,"close":2378,"change":1860,"percent_change":2005,"volume":2379,"transactions":9,"vwap":2378},"2025-07-15",53.8,68140,{"date":2381,"open":2334,"high":2361,"low":2288,"close":2351,"change":1087,"percent_change":1191,"volume":2382,"transactions":9,"vwap":2351},"2025-07-14",107360,{"date":2384,"open":2378,"high":2339,"low":2385,"close":2302,"change":1967,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2302},"2025-07-11",53.775,2.36,153080,{"date":2389,"open":2390,"high":2263,"low":2251,"close":2243,"change":2391,"percent_change":82,"volume":2392,"transactions":9,"vwap":2243},"2025-07-10",52.4,-1.6,151680,{"date":2394,"open":2395,"high":2351,"low":2396,"close":2307,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2307},"2025-07-09",53.7,53.4,1.05,1.96,105420,{"date":2401,"open":2287,"high":2257,"low":2295,"close":2402,"change":442,"percent_change":1246,"volume":2403,"transactions":9,"vwap":2402},"2025-07-08",53.45,76500,{"date":2405,"open":2406,"high":2406,"low":2264,"close":2265,"change":955,"percent_change":350,"volume":2407,"transactions":9,"vwap":2265},"2025-07-07",53.5,106800,{"date":2409,"open":2410,"high":2378,"low":2410,"close":2406,"change":252,"percent_change":2318,"volume":2411,"transactions":9,"vwap":2406},"2025-07-03",53.3,67680,{"date":2413,"open":2248,"high":2406,"low":2248,"close":2402,"change":532,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2402},"2025-07-02",2.79,41940,{"date":2417,"open":2418,"high":2418,"low":2419,"close":52,"change":567,"percent_change":1793,"volume":2420,"transactions":9,"vwap":52},"2025-07-01",52.75,51.95,47200,{"date":2422,"open":2418,"high":2423,"low":2248,"close":2243,"change":1087,"percent_change":670,"volume":2424,"transactions":9,"vwap":2243},"2025-06-30",52.985,59040,{"date":2426,"open":2390,"high":2427,"low":2428,"close":2429,"change":67,"percent_change":788,"volume":2430,"transactions":9,"vwap":2429},"2025-06-27",52.7,52.25,52.45,67100,{"date":2432,"open":2429,"high":2433,"low":2428,"close":2248,"change":67,"percent_change":788,"volume":2434,"transactions":9,"vwap":2248},"2025-06-26",52.625,95320,{"date":2436,"open":2269,"high":2269,"low":2428,"close":2279,"change":1906,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2279},"2025-06-25",1.74,108480,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2239,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2239},"2025-06-24",51.45,51.975,0.95,1.87,114000,{"date":2447,"open":2448,"high":2449,"low":2194,"close":2130,"change":475,"percent_change":475,"volume":2450,"transactions":9,"vwap":2130},"2025-06-23",49.875,50.9,137980,{"date":2452,"open":2234,"high":2453,"low":2454,"close":2130,"change":788,"percent_change":2032,"volume":2455,"transactions":9,"vwap":2130},"2025-06-20",51.85,50.325,109600,{"date":2457,"open":2458,"high":2234,"low":2050,"close":2084,"change":955,"percent_change":1621,"volume":2459,"transactions":9,"vwap":2084},"2025-06-18",51.2,67140,{"date":2461,"open":2234,"high":2239,"low":2462,"close":2463,"change":735,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-17",50.555,51.15,-2.57,70940,{"date":2467,"open":2468,"high":2469,"low":2239,"close":2248,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2248},"2025-06-16",51.7,52.725,1.55,3.04,122420,{"date":2474,"open":2219,"high":2244,"low":2084,"close":2475,"change":2058,"percent_change":986,"volume":2476,"transactions":9,"vwap":2475},"2025-06-13",50.95,109840,{"date":2478,"open":2428,"high":2269,"low":2453,"close":2419,"change":2479,"percent_change":2185,"volume":2399,"transactions":9,"vwap":2419},"2025-06-12",-2.45,{"date":2481,"open":2317,"high":2482,"low":2483,"close":2484,"change":2032,"percent_change":192,"volume":2485,"transactions":9,"vwap":2484},"2025-06-11",54.875,54.24,54.4,241500,{"date":2487,"open":2286,"high":2286,"low":2341,"close":2351,"change":1177,"percent_change":852,"volume":2488,"transactions":9,"vwap":2351},"2025-06-10",172860,{"date":2490,"open":2293,"high":2491,"low":2378,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-06-09",54.35,1.65,3.13,132220,{"date":2496,"open":2428,"high":2410,"low":2428,"close":2427,"change":1142,"percent_change":443,"volume":2497,"transactions":9,"vwap":2427},"2025-06-06",65900,{"date":2499,"open":2406,"high":2500,"low":2501,"close":2419,"change":937,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2419},"2025-06-05",53.525,51.485,-2.17,59440,{"date":2505,"open":2506,"high":2309,"low":2279,"close":2507,"change":450,"percent_change":1167,"volume":2508,"transactions":9,"vwap":2507},"2025-06-04",53.025002,53.099998,52980,{"date":2510,"open":2396,"high":2511,"low":2512,"close":2287,"change":2443,"percent_change":1821,"volume":2513,"transactions":9,"vwap":2287},"2025-06-03",53.825,52.975,59200,{"date":2515,"open":2516,"high":2517,"low":2428,"close":2516,"change":340,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-06-02",52.65,52.775,-0.28,40740,{"date":2521,"open":2522,"high":2507,"low":2523,"close":2270,"change":2032,"percent_change":264,"volume":2524,"transactions":9,"vwap":2270},"2025-05-30",53,52.2,49260,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2522,"change":1827,"percent_change":66,"volume":2529,"transactions":9,"vwap":2522},"2025-05-29",54.2,52.86,38140,{"date":2531,"open":2316,"high":2316,"low":2402,"close":2395,"change":782,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2395},"2025-05-28",-2.54,61940,{"date":2535,"open":2334,"high":2356,"low":2536,"close":2335,"change":1142,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2335},"2025-05-27",54.375,1.38,64580,{"date":2540,"open":2339,"high":2541,"low":2542,"close":2491,"change":680,"percent_change":1417,"volume":2543,"transactions":9,"vwap":2491},"2025-05-23",54.7,53.875,54900,{"date":2545,"open":2351,"high":2546,"low":2351,"close":2361,"change":2176,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2361},"2025-05-22",55.3,1.56,59660,{"date":2550,"open":2551,"high":2307,"low":2552,"close":2491,"change":340,"percent_change":2518,"volume":2553,"transactions":9,"vwap":2491},"2025-05-21",53.95,53.175,142040,{"date":2555,"open":2396,"high":2307,"low":2556,"close":2307,"change":2443,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2307},"2025-05-20",52.95,1.77,73240,{"date":2560,"open":2248,"high":2259,"low":2275,"close":2259,"change":512,"percent_change":1001,"volume":2561,"transactions":9,"vwap":2259},"2025-05-19",111140,{"date":2563,"open":2390,"high":2556,"low":2274,"close":2243,"change":978,"percent_change":2443,"volume":2564,"transactions":9,"vwap":2243},"2025-05-16",154700,{"date":2566,"open":2523,"high":2264,"low":2567,"close":2390,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2390},"2025-05-15",51.475,-4.2,-7.42,60300,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":331,"percent_change":874,"volume":2576,"transactions":9,"vwap":2575},"2025-05-14",57.3,56.4,56.6,179240,{"date":2578,"open":2579,"high":179,"low":2575,"close":2580,"change":176,"percent_change":2177,"volume":2581,"transactions":9,"vwap":2580},"2025-05-13",57.049999,57.2,68200,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":831,"percent_change":1284,"volume":2587,"transactions":9,"vwap":2586},"2025-05-12",57.099998,55.65,56.2,118640,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":807,"percent_change":522,"volume":2593,"transactions":9,"vwap":2592},"2025-05-09",57,56.185,56.5,112120,{"date":2595,"open":2596,"high":2586,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-05-08",55.75,55.5,56.099998,1.35,2.47,36460,{"date":2603,"open":2329,"high":2604,"low":2527,"close":2316,"change":1688,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2316},"2025-05-07",54.9,2.15,20880,{"date":2608,"open":2522,"high":2609,"low":2264,"close":2287,"change":1177,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2287},"2025-05-06",53.83,0.47,11940,{"date":2613,"open":2406,"high":2395,"low":2243,"close":2309,"change":1835,"percent_change":2310,"volume":2614,"transactions":9,"vwap":2309},"2025-05-05",18820,{"date":2616,"open":2317,"high":2604,"low":2617,"close":2317,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2317},"2025-05-02",54.31,0.6,1.11,25940,{"date":2622,"open":2287,"high":2307,"low":2287,"close":2527,"change":1967,"percent_change":2386,"volume":1421,"transactions":9,"vwap":2527},"2025-05-01",{"date":2624,"open":2507,"high":2507,"low":2428,"close":2556,"change":450,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2556},"2025-04-30",-0.94,12420,{"date":2628,"open":2309,"high":2406,"low":2522,"close":2402,"change":1851,"percent_change":1217,"volume":2629,"transactions":9,"vwap":2402},"2025-04-29",15100,{"date":183,"open":2507,"high":2256,"low":2631,"close":2507,"change":475,"percent_change":475,"volume":2632,"transactions":9,"vwap":2507},52.355,21280]