[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOOW":3,"homepage-market-summary":29,"stock-historical-GOOW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOOW","2026-10-02",{"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},"Roundhill GOOGL WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},41.9093,24.726468,"Weekly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},59,59.4,58.6201,57.93,1.07,1.85,25384.487763,83.171,54.15,38295.2977913,16.7,301,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},49.33,37018,11142524.447825,16.35,"2025-07-24",[180,183,192,203,212,223,234,242,252,263,272,283,293,303,313,322,332,343,353,364,374,384,394,405,415,424,434,444,454,464,475,485,495,505,516,526,537,547,556,565,576,587,597,607,617,627,636,646,657,667,676,687,697,706,716,727,738,749,759,769,777,785,794,802,811,819,825,832,840,848,856,864,871,880,888,897,906,914,922,931,940,948,957,966,974,982,991,999,1008,1015,1021,1029,1037,1046,1053,1061,1069,1078,1087,1095,1101,1110,1117,1123,1131,1139,1146,1152,1161,1170,1179,1187,1196,1205,1213,1222,1228,1236,1243,1249,1255,1262,1268,1276,1285,1292,1301,1308,1316,1325,1330,1339,1346,1353,1359,1368,1376,1384,1392,1398,1405,1411,1418,1425,1432,1438,1446,1454,1460,1467,1475,1482,1486,1491,1500,1508,1516,1524,1533,1540,1549,1555,1564,1572,1579,1586,1594,1601,1609,1616,1624,1631,1639,1646,1652,1659,1667,1676,1685,1690,1697,1705,1713,1721,1730,1735,1743,1750,1758,1765,1772,1778,1786,1790,1797,1803,1809,1815,1822,1831,1840,1847,1855,1863,1870,1878,1884,1893,1899,1905,1913,1921,1928,1934,1943,1952,1961,1967,1973,1981,1989,1996,2002,2007,2013,2021,2028,2035,2041,2048,2056,2062,2066,2072,2078,2087,2092,2100,2108,2114,2121,2128,2134,2140,2147,2155,2162,2168,2173,2178,2181,2188,2196,2200,2208,2217,2222,2229,2235,2243,2249,2258,2267,2275,2281,2287,2291,2299,2306,2313,2320,2325,2332,2340,2348,2355,2363,2368,2376,2384,2392,2398,2406,2415,2423,2431,2438,2445,2454,2462,2469,2476,2485,2490,2498,2505,2513,2521,2530,2538,2546],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},968,58.9586,{"date":184,"open":185,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",60.56,57.4204,-1.4,-2.36,30419.572125,1601,58.5332,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",58.93,60.83,58.83,59.33,0.7151,1.22,23342.554776,902,60.1244,{"date":204,"open":196,"high":196,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",57.8805,58.6149,-0.2194,-0.37,22486.895294,1246,58.2344,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",58.62,59.02,58.3,58.8343,-0.788,-1.32,17701.355379,935,58.656,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",59.599,59.96,59.2,59.6223,0.2223,0.37,20358.20067,807,59.6947,{"date":235,"open":236,"high":18,"low":236,"close":18,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",58.035,1.0202,1.75,33200.393375,988,58.7045,{"date":243,"open":244,"high":245,"low":216,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",60.77,61.03,58.3798,-2.7702,-4.53,30014.610601,2056,59.1527,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",62.59,63.56,61.055,61.15,-0.73,-1.18,34293.726764,1233,62.0199,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":65,"volume":269,"transactions":270,"vwap":271},"2026-09-21",60.9,62.445,61.88,0.55,23900.725803,854,61.8152,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",62.52,63.1158,61.0501,61.33,0.5837,0.96,28836.445391,986,61.817,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":238,"volume":290,"transactions":291,"vwap":292},"2026-09-17",60.8199,60.865,60.06,60.7463,1.0463,14629.954683,561,60.4729,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":258,"volume":300,"transactions":301,"vwap":302},"2026-09-16",60.1313,60.67,59.35,59.7,-0.44,19685.48356,611,60.092,{"date":304,"open":305,"high":306,"low":226,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",60.72,60.75,60.14,-1.14,-1.86,12315.817955,777,60.1845,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",59.61,61.28,1.9949,3.36,29249.733614,844,60.5169,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",58.4,60.105,59.2851,1.2351,2.13,47561.672522,905,59.0013,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",57.19,58.08,57.08,58.05,0.5299,0.92,39897.045092,939,57.8277,{"date":344,"open":345,"high":346,"low":336,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",57.7,57.8,57.5201,-1.6851,-2.85,41379.590507,2007,57.5325,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",58.48,59.6499,58.175,59.2052,-0.3948,-0.66,27363.244117,1321,58.8786,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",60.58,59.3704,59.6,-0.87,-1.44,24098.966608,1167,59.696,{"date":375,"open":376,"high":286,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",60.79,60.09,60.47,1.1424,1.93,35407.936604,814,60.403,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",58.73,59.6805,59.3276,0.5052,0.86,17223.410993,768,59.1899,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",59.01,59.36,58.6,58.8224,-1.0326,-1.73,20692.683536,1267,59.0176,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",60.86,59.34,59.855,-1.885,-3.05,31987.191235,1424,59.8313,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":199,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",60.4,62.25,61.74,2.02,21738.76307,808,61.6556,{"date":425,"open":426,"high":427,"low":287,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",60.46,60.73,60.52,-0.315,-0.52,13160.17096,996,60.4869,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",61.71,60.475,60.835,-0.965,-1.56,18427.765375,1012,61.0173,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",62.56,61.5965,61.8,-0.365,-0.59,31405.163292,1001,61.9149,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",61.01,62.62,62.165,0.33,0.53,23420.287614,815,62.0015,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",61.12,62.04,60.965,61.835,1.035,1.7,23503.964092,833,61.5727,{"date":476,"open":477,"high":478,"low":417,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",60.91,61.445,60.8,-1.1,-1.78,16096.510597,1034,60.9844,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":126,"volume":492,"transactions":493,"vwap":494},"2026-08-19",61.16,61.9599,60.94,61.9,0.2478,22913.357099,925,61.6006,{"date":496,"open":466,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",61.75,61.06,61.6522,0.067,0.11,14644.641706,926,61.3593,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",61.92,61.99,61.14,61.5852,-0.9148,-1.46,35137.945515,1301,61.6156,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":111,"volume":523,"transactions":524,"vwap":525},"2026-08-14",62.74,63.325,62.103,62.5,-0.008,21363.048061,947,62.5186,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",62.14,62.7347,62.0144,62.508,0.428,0.69,15826.34753,882,62.4283,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",62.65,61.3372,62.08,0.14,0.23,35360.543766,1307,61.7843,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",64.79,61.94,-2.9194,-4.5,28816.994456,1639,63.0319,{"date":557,"open":558,"high":559,"low":560,"close":559,"change":561,"percent_change":543,"volume":562,"transactions":563,"vwap":564},"2026-08-10",64.59,64.8594,63.9098,0.1494,15038.72554,811,64.3061,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",65.24,65.5304,64.64,64.71,-0.9,-1.37,29785.135299,1185,65.1612,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",66.8,67,65.5,65.61,-1.095,-1.64,21474.646095,874,66.1777,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",71.11,66.1,66.705,-3.295,-4.71,49678.494979,1315,67.4802,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",67.66,70.5802,70,0.89,1.29,44487.789076,1077,69.6158,{"date":608,"open":609,"high":610,"low":579,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",67.21,69.8392,69.11,3.47,5.29,34313.80404,1099,68.7207,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",62.18,65.79,65.64,4.85,7.98,30780.864388,1186,64.3717,{"date":628,"open":629,"high":630,"low":631,"close":376,"change":632,"percent_change":450,"volume":633,"transactions":634,"vwap":635},"2026-07-30",60.92,61.05,60,-0.36,32189.97497,1033,60.6051,{"date":637,"open":638,"high":639,"low":640,"close":257,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",60.97,62.58,60.31,0.5055,0.83,20594.852307,948,61.0168,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",59.19,61.175,58.7,60.6445,1.5345,2.6,34724.453786,923,59.9222,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",58.65,59.99,59.11,1.26,2.18,34378.379433,1065,59.2467,{"date":668,"open":669,"high":196,"low":670,"close":671,"change":672,"percent_change":151,"volume":673,"transactions":674,"vwap":675},"2026-07-24",57.71,57.481,57.85,0.2,29859.90147,1048,58.0386,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",58.49,58.879,56.96,57.65,-5.35,-8.49,80172.649552,3258,57.9776,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",64,64.53,63,-1.1305,-1.76,26694.022627,1574,63.142,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",65.12,64.1305,-1.1195,-1.72,16115.61297,1064,64.5915,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",64.74,66.75,65.25,0.734,1.14,23955.192066,908,66.0421,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",64.22,64.82,63.24,64.516,-1.5498,-2.35,30483.314398,1346,64.1554,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",70.51,70.66,65.83,66.0658,-3.7871,-5.42,27796.592829,991,68.3874,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",68.11,70.31,67.8941,69.8529,2.4629,3.65,20387.698156,869,69.516,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",65.58,67.4,67.39,1.61,2.45,13188.6646,789,66.4192,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":747,"vwap":768},"2026-07-13",66.74,66.9083,65.62,65.78,-1.692,-2.51,22676.477144,66.2437,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",67.77,66.63,67.472,-0.417,-0.61,23000,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":780},"2026-07-09",66.95,67.889,66.365,-0.801,-1.17,22900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",69.029999,69.57,67.63,68.69,-1.13,-1.62,20800,{"date":795,"open":601,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",71,69.335,69.82,0.089,0.13,24900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",68.63,69.9,67.8,69.731,1.251,1.83,21600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":801,"transactions":9,"vwap":816},"2026-07-02",68.029999,69.158,66.874,68.48,-0.14,-0.2,{"date":820,"open":821,"high":790,"low":822,"close":823,"change":642,"percent_change":199,"volume":824,"transactions":9,"vwap":823},"2026-07-01",68.16,67.753,68.62,15100,{"date":826,"open":579,"high":827,"low":828,"close":829,"change":88,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-30",67.99,66.25,67.79,1.53,18100,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-29",64.089996,67.010002,66.77,3.3,5.2,19700,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",64.283,65.815,63.47,-1.59,-2.44,29600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":810,"transactions":9,"vwap":853},"2026-06-25",63.78,65.34,63.44,65.059998,-0.32,-0.49,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":430,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-24",66.39,67.13,65.26,65.38,-0.79,16800,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":360,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-23",64.41,66.51,65.9,-0.99,31200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",68.6,68.73,64.88,66.56,-4.956,-6.93,65800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":810,"transactions":9,"vwap":885},"2026-06-18",71.17,71.53,69.4,71.516,1.117,1.59,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",71.49,71.74,70.15,70.399,-2.222,-3.06,24500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",71.56,72.77,71.46,72.621,0.861,1.2,17600,{"date":907,"open":908,"high":909,"low":882,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",71.24,72.407,71.76,1.922,2.75,27200,{"date":915,"open":916,"high":890,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",69.945,69.44,69.838,0.468,0.67,20100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",69.17,69.59,66.937,69.37,0.12,0.17,36300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",70.8,71.55,68.88,69.25,-1.778,-2.5,18800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":230,"volume":947,"transactions":9,"vwap":945},"2026-06-09",71.78,72.65,69.45,71.028,0.265,27400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",71.3,71.31,70.029999,70.763,-1.607,-2.22,34800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",72,72.911,71.25,72.37,-0.995,-1.36,43500,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",70.65,73.515,73.365,3.168,4.51,21500,{"date":975,"open":976,"high":977,"low":892,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",70.75,71.73,70.197,-0.633,-0.89,34400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-02",72.16,73.445,70.099998,70.83,-3.758,-5.04,57900,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",73.67,74.861,74.588,-0.962,-1.27,61600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",76.66,76.84,75.47,75.55,-2.68,-3.43,59900,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":136,"volume":1014,"transactions":9,"vwap":1012},"2026-05-28",78.5,76.935,78.23,0.51,22300,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":800,"percent_change":929,"volume":1020,"transactions":9,"vwap":1019},"2026-05-27",77.010002,78.75,77.72,28500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":920,"volume":1028,"transactions":9,"vwap":1026},"2026-05-26",76.87,77.71,76.39,77.59,0.52,38800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":480,"volume":1036,"transactions":9,"vwap":1034},"2026-05-22",78.13,78.21,76.73,77.07,-0.86,28800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",77.75,79.25,76.8,77.93,-0.35,-0.45,62200,{"date":1047,"open":1048,"high":1010,"low":1049,"close":1050,"change":1051,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-20",78.26,76.94,78.28,0.01,41800,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-19",80.39,77.73,78.27,-2.42,-3,47800,{"date":1062,"open":1063,"high":24,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",80.26,80.059998,80.69,-0.41,-0.51,24300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-15",81.19,81.51,80.07,81.099998,-0.95,-1.16,20200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-14",81.44,82.46,80.87,82.050003,-0.518,-0.63,22600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-05-13",78.52,82.568,78.17,3.958,5.03,40300,{"date":1096,"open":1097,"high":1097,"low":1019,"close":1098,"change":1099,"percent_change":1067,"volume":1100,"transactions":9,"vwap":1098},"2026-05-12",78.95,78.61,-0.4,43700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-11",80.16,81.24,78.97,79.010002,-3.94,-4.75,83600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":268,"percent_change":920,"volume":1116,"transactions":9,"vwap":1115},"2026-05-08",82.040001,83.029999,81.69,82.95,34200,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":800,"percent_change":1122,"volume":793,"transactions":9,"vwap":1121},"2026-05-07",82.42,81,82.4,0.16,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1068,"transactions":9,"vwap":1128},"2026-05-06",81.040001,82.47,80.9,82.27,2.67,3.35,{"date":1132,"open":1106,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-05",80.665,78.94,79.6,1.09,1.39,31300,{"date":1140,"open":1134,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":792,"volume":1145,"transactions":9,"vwap":1143},"2026-05-04",79.33,77.747,78.51,-1.29,28100,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":151,"volume":1094,"transactions":9,"vwap":1150},"2026-05-01",79.83,77.95,79.8,0.28,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-30",76.65,79.65,74.83,79.52,8.64,12.19,61100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-29",70.23,72.2,69.78,70.88,-0.043,-0.06,26700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",70.84,71.286,70.185,70.923,-0.187,-0.26,15200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":589,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":589},"2026-04-27",70.080002,71.81,69.22,0.95,1.35,35200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-24",69.010002,70.35,68,70.16,1.12,1.62,68000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-23",68.89,69.5,68.383,69.040001,-0.13,-0.19,17800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":924,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":924},"2026-04-22",68.58,69.2,68.080002,1.998,2.97,25700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-21",68.79,69,67.089996,67.172,-1.238,-1.81,16000,{"date":1223,"open":936,"high":936,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":776,"transactions":9,"vwap":1225},"2026-04-20",68.31,68.41,-1.79,-2.55,{"date":1229,"open":1230,"high":741,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-17",69.36,68.91,70.2,1.36,1.98,28000,{"date":1237,"open":1199,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1077,"transactions":9,"vwap":1240},"2026-04-16",69.63,68.5,68.84,-0.27,-0.39,{"date":1244,"open":1245,"high":611,"low":1246,"close":611,"change":1247,"percent_change":1194,"volume":1248,"transactions":9,"vwap":611},"2026-04-15",67.9,67.57,1.1,20700,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":87,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-14",65.33,68.010002,5.21,25100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":569,"change":1260,"percent_change":1168,"volume":1261,"transactions":9,"vwap":569},"2026-04-13",64.099998,65.51,63.481,-0.04,40500,{"date":1263,"open":1264,"high":764,"low":1265,"close":1266,"change":854,"percent_change":855,"volume":1267,"transactions":9,"vwap":1266},"2026-04-10",65.36,64.6,64.68,22000,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1151,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-09",64.61,65.23,63.27,65,0.43,24200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-08",65.42,65.96,64.306,64.72,2.82,4.56,29500,{"date":1286,"open":1287,"high":490,"low":1288,"close":490,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":490},"2026-04-07",61.19,60.11,1.4,2.31,19200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-06",59.82,60.735,59.67,60.5,0.79,1.32,14000,{"date":1302,"open":1303,"high":1304,"low":678,"close":1305,"change":775,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-04-02",58.71,60.18,59.71,-1.01,16400,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-01",58.57,60.88,60.32,2.42,4.18,23200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-31",55.65,57.95,55.39,57.9,3.5,6.43,25300,{"date":1326,"open":1327,"high":1327,"low":25,"close":1328,"change":1085,"percent_change":308,"volume":1329,"transactions":9,"vwap":1328},"2026-03-30",55.12,54.4,40800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-27",55.75,56.31,55.0099983,55.029999,-1.65,-2.91,37200,{"date":1340,"open":324,"high":324,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-26",56.26,56.68,-2.7,-4.55,31800,{"date":1347,"open":631,"high":1348,"low":1349,"close":1350,"change":126,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-25",60.405,58.935,59.38,0.68,31700,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1337,"percent_change":1358,"volume":1100,"transactions":9,"vwap":1357},"2026-03-24",61.34,58.85,58.98,-4.7,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-23",62.0099983,62.814,61.781,61.89,-0.5,-0.8,43100,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-20",63.61,61.5,62.39,-1.24,-1.95,172200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1044,"volume":1383,"transactions":9,"vwap":1381},"2026-03-19",63.15,63.94,62.69,63.63,-0.29,40400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":369,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-18",64.34,65.169,63.83,63.92,-1.34,23700,{"date":1393,"open":1394,"high":549,"low":1395,"close":549,"change":1396,"percent_change":1397,"volume":810,"transactions":9,"vwap":549},"2026-03-17",63.57,63.36,1.45,2.29,{"date":1399,"open":127,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1267,"transactions":9,"vwap":1402},"2026-03-16",63.6,62.775,63.34,0.45,0.72,{"date":1406,"open":1407,"high":1408,"low":521,"close":1409,"change":1177,"percent_change":1066,"volume":1410,"transactions":9,"vwap":1409},"2026-03-13",63.98,64.21,62.89,56900,{"date":1412,"open":1413,"high":1386,"low":1414,"close":1378,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1378},"2026-03-12",64.14,62.76,-1.38,-2.14,26000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":690,"change":121,"percent_change":1423,"volume":1424,"transactions":9,"vwap":690},"2026-03-11",64.12,65.029999,64.010002,0.39,18000,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":146,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-10",63.62,64.605,64.28,0.59,38600,{"date":1433,"open":376,"high":1434,"low":376,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-09",63.9,1.63,2.62,32400,{"date":1439,"open":1371,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-06",62.71,61.261,62.27,-0.82,-1.3,30200,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-05",63.67,62.225,63.09,-0.56,-0.88,53700,{"date":1455,"open":1456,"high":718,"low":691,"close":1457,"change":1458,"percent_change":542,"volume":1459,"transactions":9,"vwap":1457},"2026-03-04",63.48,63.65,0.09,25500,{"date":1461,"open":1462,"high":255,"low":1463,"close":255,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":255},"2026-03-03",62.44,62,-0.69,-1.07,60500,{"date":1468,"open":852,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-02",64.815,63.2,64.25,-1.9,-2.87,31500,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":981,"transactions":9,"vwap":1479},"2026-02-27",64.54,66.29,66.15,0.93,1.43,{"date":1483,"open":1484,"high":1484,"low":1434,"close":1485,"change":1444,"percent_change":1374,"volume":1068,"transactions":9,"vwap":1485},"2026-02-26",66.78,65.22,{"date":1487,"open":858,"high":578,"low":1488,"close":1489,"change":1490,"percent_change":1403,"volume":870,"transactions":9,"vwap":1489},"2026-02-25",65.834,66.52,0.3,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-24",65.417,66.33,64.86,66.22,-0.22,-0.33,23500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":187,"volume":1507,"transactions":9,"vwap":1505},"2026-02-23",68.07,68.3,65.95,66.44,-0.94,33900,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-20",64.63,67.81,67.38,3.13,4.87,57300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1471,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1471},"2026-02-19",64.080002,64.94,64.035004,-0.15,-0.23,19600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-18",64.050003,64.89,63.944,64.4,0.36,0.56,35600,{"date":1534,"open":1400,"high":1535,"low":1536,"close":1537,"change":997,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-17",64.585,62.77,64.040001,-1.94,62300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-13",66,66.068001,64.99,65.31,-1.04,-1.57,59800,{"date":1550,"open":1551,"high":1191,"low":1542,"close":1552,"change":1067,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-12",66.97,66.35,-0.76,48100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-11",69.080002,69.34,66.5,66.86,-2.13,-3.09,64900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":512,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-10",69.33,69.39,67.91,68.99,-2.07,53200,{"date":1573,"open":1574,"high":1575,"low":1239,"close":1576,"change":1577,"percent_change":299,"volume":1578,"transactions":9,"vwap":1576},"2026-02-09",69.43,71.26,70.45,-0.31,98900,{"date":1580,"open":1581,"high":1582,"low":805,"close":1583,"change":1472,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-06",71.92,72.43,70.76,-2.61,108500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1366,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-05",67.88,73.029999,66.31,72.66,-1.09,152400,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1226,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2026-02-04",76.019997,72.089996,73.46,-2.38,120200,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-03",76.97,74.6,75.25,-1.11,-1.45,53600,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":603,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-02-02",74.010002,76.499,76.36,1.72,51800,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1498,"volume":1623,"transactions":9,"vwap":1621},"2026-01-30",74.2,75.699,74.07,75.07,-0.25,54900,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":131,"volume":1630,"transactions":9,"vwap":1628},"2026-01-29",76,72.17,75.32,0.58,56400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1430,"volume":1638,"transactions":9,"vwap":1636},"2026-01-28",74.76,75,73.57,74.74,0.44,48700,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":543,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-27",74.080002,75.12,74.3,0.31,41500,{"date":1647,"open":1648,"high":1649,"low":962,"close":1620,"change":65,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1620},"2026-01-26",72.67,74.73,1.23,48400,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1464,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-23",74.38,72.83,73.17,-0.93,65700,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-22",74.99,73.33,73.86,0.685,0.94,54800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-21",71.010002,74.121,70.97,73.175,1.845,2.59,59400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-20",71.050003,72.96,70.951,71.33,-2.75,-3.71,80900,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1641,"change":1366,"percent_change":1465,"volume":1689,"transactions":9,"vwap":1641},"2026-01-16",75.5,73.705,77300,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1306,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-15",76.51,74.48,74.88,-1.33,53900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1571,"transactions":9,"vwap":1702},"2026-01-14",75.73,76.18,74.71,75.89,-0.18,-0.24,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-13",75.4,77.11,76.07,1.247,1.67,56800,{"date":1714,"open":1715,"high":1687,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-12",73.41,72.72,74.823,0.253,0.34,67000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-09",74,75.095001,73.8,74.57,0.87,1.18,59700,{"date":1731,"open":1618,"high":1649,"low":1732,"close":1733,"change":390,"percent_change":1728,"volume":1734,"transactions":9,"vwap":1733},"2026-01-08",72.736,73.7,31000,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-07",70.68,73.53,72.84,2.16,3.06,34700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1737,"change":1748,"percent_change":1546,"volume":1749,"transactions":9,"vwap":1737},"2026-01-06",71.5,72.172,69.84,-0.74,41000,{"date":1751,"open":1752,"high":1753,"low":976,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-05",71.59,71.69,71.42,0.03,0.04,41200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1531,"percent_change":1298,"volume":1764,"transactions":9,"vwap":1763},"2026-01-02",71.84,73.476,70.292,71.39,55600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":987,"change":1770,"percent_change":1067,"volume":1771,"transactions":9,"vwap":987},"2025-12-31",71.19,71.375,70.5,-0.363,42400,{"date":1773,"open":1774,"high":1775,"low":968,"close":1776,"change":1777,"percent_change":542,"volume":1532,"transactions":9,"vwap":1776},"2025-12-30",70.98,71.729,71.193,0.103,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":299,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-29",70.57,71.213,70.4,71.089996,-0.62,41600,{"date":1787,"open":1788,"high":1788,"low":1681,"close":883,"change":1202,"percent_change":1703,"volume":1789,"transactions":9,"vwap":883},"2025-12-26",71.96,37400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1622,"percent_change":1043,"volume":1796,"transactions":9,"vwap":1795},"2025-12-24",71.95,72.010002,71.18,71.66,24100,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":712,"percent_change":754,"volume":1802,"transactions":9,"vwap":1801},"2025-12-23",70.43,71.99,71.91,29000,{"date":1804,"open":1805,"high":1806,"low":788,"close":1806,"change":1531,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-22",70.52,70.77,0.8,43800,{"date":1810,"open":936,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":754,"volume":1814,"transactions":9,"vwap":1811},"2025-12-19",70.21,68.78,1.11,52800,{"date":1816,"open":874,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1437,"transactions":9,"vwap":1819},"2025-12-18",69.41,68.27,69.099998,1.42,2.1,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-17",70.81,71.107,67.402,67.68,-2.555,-3.64,50700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-16",70.010002,71.095001,69.26,70.235,-0.451,-0.64,44500,{"date":1841,"open":1745,"high":1752,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-15",69.854,70.686,-1.174,-1.63,43200,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1465,"volume":1854,"transactions":9,"vwap":1852},"2025-12-12",72.78,73.19,70.727,71.86,-0.78,62700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":895,"volume":1862,"transactions":9,"vwap":1860},"2025-12-11",74.61,74.9,71.67,72.64,-2.29,54700,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":1869,"volume":1571,"transactions":9,"vwap":1866},"2025-12-10",73.74,74.93,73.49,1.116,1.51,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1665,"volume":1877,"transactions":9,"vwap":1875},"2025-12-09",72.73,74.203,72.42,73.814,0.684,48200,{"date":1879,"open":1858,"high":1858,"low":1880,"close":1881,"change":349,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-08",72.27,73.13,-3.75,59300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-05",75.48,76.223,75.23,75.98,1.03,1.37,42000,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":775,"percent_change":1898,"volume":1195,"transactions":9,"vwap":1897},"2025-12-04",76.31,73.82,74.95,-0.81,{"date":1900,"open":1901,"high":1709,"low":1618,"close":1902,"change":1289,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-03",74.46,75.56,1.89,45200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1260,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-02",74.75,74.885,73.796,74.16,-0.05,39500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1618,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1618},"2025-12-01",74.98,75.324,73.78,-1.93,-2.54,50600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1704,"percent_change":1577,"volume":1927,"transactions":9,"vwap":1926},"2025-11-28",76.88,77.966,75.16,76.13,46300,{"date":1929,"open":1930,"high":1931,"low":1687,"close":1932,"change":1546,"percent_change":1390,"volume":1933,"transactions":9,"vwap":1932},"2025-11-26",76.54,77.21,76.37,86600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-25",78.4,78.62,75.868,77.41,1.38,1.82,66200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-24",73.95,76.2,73.5,76.029999,5.18,7.31,71800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-21",69.97,72.33,69.475,70.85,2.47,3.61,353400,{"date":1962,"open":1963,"high":1964,"low":1191,"close":1965,"change":1657,"percent_change":1390,"volume":1966,"transactions":9,"vwap":1965},"2025-11-20",72.58,72.885,68.38,94100,{"date":1968,"open":1246,"high":1969,"low":1246,"close":1970,"change":1971,"percent_change":1972,"volume":1548,"transactions":9,"vwap":1970},"2025-11-19",72.13,69.31,2.4,3.59,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1622,"volume":1980,"transactions":9,"vwap":1978},"2025-11-18",67.65,67.949,65.050003,66.91,-0.17,36200,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-17",66.010002,69.54,67.080002,2.12,3.26,80200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":360,"percent_change":1306,"volume":1995,"transactions":9,"vwap":1994},"2025-11-14",63.89,65.751,63.75,64.96,40600,{"date":1997,"open":1998,"high":1998,"low":1999,"close":763,"change":1919,"percent_change":2000,"volume":2001,"transactions":9,"vwap":763},"2025-11-13",66.92,65.39,-3.73,31400,{"date":2003,"open":2004,"high":2004,"low":2005,"close":821,"change":2006,"percent_change":1226,"volume":1068,"transactions":9,"vwap":821},"2025-11-12",69.61,67.23,-1.242,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":2012,"percent_change":1644,"volume":1507,"transactions":9,"vwap":2010},"2025-11-11",68.54,69.402,68.34,0.212,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":947,"transactions":9,"vwap":2018},"2025-11-10",67.69,69.23,67.121,69.19,2.78,4.19,{"date":2022,"open":1568,"high":1568,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-07",65.6,66.41,-1.98,-2.9,31100,{"date":2029,"open":2030,"high":2031,"low":753,"close":2032,"change":1423,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-11-06",68.52,69.083,68.39,0.57,41900,{"date":2036,"open":1494,"high":2037,"low":1494,"close":1191,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1191},"2025-11-05",68.32,1.92,2.91,32500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":481,"percent_change":2047,"volume":1338,"transactions":9,"vwap":2046},"2025-11-04",66.099998,67.266,65.87,66.080002,-2.62,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":817,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-03",67.44,68.451,66.822,67.86,-0.21,27300,{"date":2057,"open":2058,"high":2058,"low":2059,"close":1191,"change":2060,"percent_change":1755,"volume":2061,"transactions":9,"vwap":1191},"2025-10-31",68.45,66.848,0.02,49900,{"date":2063,"open":1575,"high":1575,"low":2064,"close":2064,"change":1903,"percent_change":2065,"volume":1094,"transactions":9,"vwap":2064},"2025-10-30",67.98,2.86,{"date":2067,"open":1413,"high":2068,"low":834,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-29",66.089996,2.03,3.17,20400,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":1067,"percent_change":862,"volume":2077,"transactions":9,"vwap":2076},"2025-10-28",64.47,63.643,64.059998,25600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-27",63.35,64.632,63.080002,64.57,2.053,3.28,22700,{"date":2088,"open":1287,"high":1409,"low":257,"close":2089,"change":2090,"percent_change":2085,"volume":2091,"transactions":9,"vwap":2089},"2025-10-24",62.517,1.987,27600,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1423,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-23",60.54,60.972,60.2,60.53,0.65,13800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":307,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":307},"2025-10-22",60.57,61.305,59.29,0.5,0.84,27800,{"date":2109,"open":2110,"high":479,"low":2111,"close":2112,"change":1472,"percent_change":1562,"volume":2113,"transactions":9,"vwap":2112},"2025-10-21",60.78,57.901,59.64,29900,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":1423,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-20",60.76,61.6,61.54,0.64,16300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":257,"change":2126,"percent_change":2127,"volume":2091,"transactions":9,"vwap":257},"2025-10-17",60.23,61.288,59.55,0.46,0.76,{"date":2129,"open":2116,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":121,"volume":1014,"transactions":9,"vwap":2132},"2025-10-16",62.15,60.19,60.69,0.15,{"date":2135,"open":2136,"high":185,"low":2137,"close":2094,"change":2138,"percent_change":1282,"volume":2139,"transactions":9,"vwap":2094},"2025-10-15",59.21,59.049999,1.66,18300,{"date":2141,"open":346,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":430,"volume":2146,"transactions":9,"vwap":2144},"2025-10-14",59.329,57.55,58.88,-0.309,18500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2150},"2025-10-13",58.15,59.189,57.997,2.319,4.08,14600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2159,"change":370,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-10",58.54,59.12,56.87,-2.47,39100,{"date":2163,"open":2164,"high":2164,"low":346,"close":2165,"change":571,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-09",59.25,58.31,-1.52,17500,{"date":2169,"open":2170,"high":2171,"low":227,"close":2136,"change":1242,"percent_change":2172,"volume":839,"transactions":9,"vwap":2136},"2025-10-08",59.73,59.8,-0.65,{"date":2174,"open":366,"high":2175,"low":368,"close":368,"change":572,"percent_change":2176,"volume":2177,"transactions":9,"vwap":368},"2025-10-07",60.95,-2.25,20000,{"date":2179,"open":2180,"high":316,"low":2180,"close":638,"change":339,"percent_change":830,"volume":1212,"transactions":9,"vwap":638},"2025-10-06",59.27,{"date":2182,"open":631,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1704,"volume":2187,"transactions":9,"vwap":2185},"2025-10-03",60.48,59.09,60.049999,-0.143,35800,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":542,"volume":2195,"transactions":9,"vwap":2193},"2025-10-02",60.232,60.576,59.3,60.193,0.083,26300,{"date":2197,"open":215,"high":2198,"low":2199,"close":1288,"change":2098,"percent_change":1136,"volume":1417,"transactions":9,"vwap":1288},"2025-10-01",60.343,58.486,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1066,"volume":2207,"transactions":9,"vwap":2205},"2025-09-30",59.56,59.62,58.47,59.46,-0.244,31600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-29",61.0099983,61.919,59.54,59.704,-1.623,-2.65,32300,{"date":2218,"open":316,"high":2219,"low":316,"close":2220,"change":2221,"percent_change":268,"volume":776,"transactions":9,"vwap":2220},"2025-09-26",62.19,61.327,0.337,{"date":2223,"open":2224,"high":2225,"low":2212,"close":2226,"change":2227,"percent_change":1784,"volume":2228,"transactions":9,"vwap":2226},"2025-09-25",60.65,61.41,60.99,-0.38,23800,{"date":2230,"open":2231,"high":2231,"low":277,"close":2232,"change":845,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-24",62.73,61.37,-2.53,19000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1177,"volume":2242,"transactions":9,"vwap":2240},"2025-09-23",63.18,63.43,62.55,62.96,-0.167,14800,{"date":2244,"open":1389,"high":1389,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":776,"transactions":9,"vwap":2246},"2025-09-22",62.653,63.127,-1.303,-2.02,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-19",63.96,64.7,63.567,64.43,0.77,1.21,49700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-18",63.73,63.899,62.93,63.66,0.902,1.44,24600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":1014,"transactions":9,"vwap":2272},"2025-09-17",63.057999,63.251,61.93,62.758,-0.652,-1.03,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2054,"percent_change":1498,"volume":905,"transactions":9,"vwap":2280},"2025-09-16",63.565,63.58,62.86,63.41,{"date":2282,"open":2283,"high":1427,"low":2283,"close":1427,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1427},"2025-09-15",61.25,3.12,5.16,37500,{"date":2288,"open":1297,"high":2175,"low":631,"close":1297,"change":2289,"percent_change":1522,"volume":2290,"transactions":9,"vwap":1297},"2025-09-12",-0.139,32100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1430,"volume":2298,"transactions":9,"vwap":2296},"2025-09-11",60.55,61.17,59.41,60.639,0.355,26200,{"date":2300,"open":2301,"high":1311,"low":2302,"close":2303,"change":2304,"percent_change":106,"volume":2305,"transactions":9,"vwap":2303},"2025-09-10",60.38,59.81,60.284,0.034,30600,{"date":2307,"open":1356,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1211,"volume":2312,"transactions":9,"vwap":2310},"2025-09-09",60.565,58.531,60.25,1.74,21800,{"date":2314,"open":2315,"high":2316,"low":678,"close":2317,"change":1144,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-08",58.89,59.815,58.51,-2.16,44100,{"date":2321,"open":2137,"high":2322,"low":2323,"close":2171,"change":279,"percent_change":1435,"volume":2324,"transactions":9,"vwap":2171},"2025-09-05",59.93,58.74,50200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":459,"percent_change":1531,"volume":2331,"transactions":9,"vwap":2330},"2025-09-04",58.33,58.91,57.060001,58.84,49800,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2317,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2317},"2025-09-03",57.0099983,58.58,56.762,5.94,11.3,71000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2274,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-02",51.61,52.7,51.268,52.57,-1.92,54500,{"date":2349,"open":2350,"high":25,"low":2351,"close":2352,"change":459,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-29",53,52.83,53.6,0.62,65500,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-08-28",51.97,53.47,53.27,1.3,2.5,42700,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2357,"change":543,"percent_change":1637,"volume":2367,"transactions":9,"vwap":2357},"2025-08-27",51.54,52.405,38300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1085,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-08-26",51.7,52.080002,51.5,51.74,-1.2,76400,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1306,"volume":2383,"transactions":9,"vwap":2381},"2025-08-25",51.85,52.917,51.333,52.37,-0.535,105400,{"date":2385,"open":2381,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-22",53.999,51.81,52.905,1.683,3.29,261900,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2396,"change":2194,"percent_change":1122,"volume":2397,"transactions":9,"vwap":2396},"2025-08-21",51.099998,51.903,51.222,5900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2099,"transactions":9,"vwap":2403},"2025-08-20",51.34,51.409,50.34,51.139,-0.661,-1.28,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-19",51.9,52.15,51.324,51.8,-0.6,-1.15,11400,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-18",52.81,51.96,52.4,-0.942,-1.77,12700,{"date":2424,"open":2425,"high":2426,"low":2350,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-15",53.54,54.189,53.342,0.288,0.54,13200,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":460,"volume":2437,"transactions":9,"vwap":2435},"2025-08-14",52.62,53.33,53.054001,0.278,4200,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1553,"volume":2444,"transactions":9,"vwap":2442},"2025-08-13",53.52,51.75,52.776,-0.406,8400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-12",53.040001,53.439,52.746,53.182,0.798,1.52,3400,{"date":2455,"open":2456,"high":2457,"low":2408,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-11",52.55,52.64,52.384,-0.757,-1.42,11100,{"date":2463,"open":2408,"high":2464,"low":2408,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-08",53.58,53.141,1.572,3.05,9400,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":1122,"volume":2475,"transactions":9,"vwap":2473},"2025-08-07",51.62,50.955,51.569,0.082,3500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-06",50.99,51.679,50.75,51.487,0.421,0.82,3700,{"date":2486,"open":2342,"high":2342,"low":2487,"close":2487,"change":2488,"percent_change":1704,"volume":2489,"transactions":9,"vwap":2487},"2025-08-05",51.066002,-0.121,4100,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-04",49.6,51.25,51.187,1.472,2.96,4800,{"date":2499,"open":2500,"high":2501,"low":174,"close":2502,"change":2503,"percent_change":2504,"volume":2461,"transactions":9,"vwap":2502},"2025-08-01",49.74,49.95,49.715,-0.847,-1.68,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-07-31",51.77,50.23,50.562,-1.468,-2.82,19400,{"date":2514,"open":2515,"high":2381,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-07-30",51.777,51.566,52.029999,0.249,0.48,11200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-07-29",50.9,51.88,50.68,51.781,1.013,2,7200,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-28",50.98,50.31,50.768,-0.214,-0.42,15300,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2429,"volume":2545,"transactions":9,"vwap":2543},"2025-07-25",50.71,51.36,50.47,50.982,0.272,8100,{"date":178,"open":2547,"high":2547,"low":2542,"close":2540,"change":1144,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2540},52,-2.48,9000]