[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-METW":3,"homepage-market-summary":29,"stock-historical-METW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"METW","2026-10-05",{"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 META WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},57.2388,16.948412,"Weekly",{"close":17,"open":18,"high":19,"low":18,"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},29.61,29.16,29.85,29.3048,0.3052,1.04,11748.973257,45.7,21.1701,28163.34894079283,34.4,326,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},54.53,25827,8419600.584139,-40.6,"2025-06-18",[181,184,193,203,213,223,234,244,255,264,274,283,294,304,314,325,336,344,354,365,376,385,396,407,416,426,437,448,458,468,477,487,497,507,516,525,536,546,556,565,576,585,596,606,616,625,633,642,652,661,671,681,692,702,712,723,734,743,753,762,773,782,789,796,805,813,820,829,836,843,852,859,868,876,884,892,899,906,913,922,930,935,941,950,958,966,973,980,988,996,1005,1013,1021,1028,1036,1045,1053,1060,1068,1074,1080,1085,1091,1098,1104,1111,1118,1124,1131,1137,1145,1154,1162,1171,1180,1187,1194,1202,1210,1218,1226,1234,1243,1252,1261,1268,1276,1283,1291,1298,1305,1311,1317,1324,1332,1338,1344,1350,1358,1364,1370,1377,1386,1392,1397,1405,1414,1422,1430,1436,1444,1450,1456,1462,1469,1474,1480,1487,1494,1499,1506,1513,1521,1528,1535,1543,1552,1560,1569,1577,1585,1592,1601,1607,1615,1621,1628,1634,1643,1652,1658,1664,1670,1678,1684,1689,1698,1705,1712,1719,1727,1734,1741,1748,1756,1761,1767,1774,1782,1790,1798,1804,1810,1817,1825,1829,1836,1845,1853,1862,1866,1871,1877,1881,1887,1894,1898,1902,1907,1913,1920,1928,1936,1939,1946,1952,1958,1964,1971,1977,1985,1994,2003,2012,2020,2027,2034,2041,2048,2054,2059,2067,2074,2081,2090,2098,2106,2114,2121,2126,2132,2138,2145,2153,2161,2168,2176,2182,2188,2195,2203,2211,2219,2225,2230,2237,2245,2251,2259,2267,2275,2283,2291,2298,2304,2310,2317,2324,2331,2337,2345,2353,2360,2367,2373,2380,2387,2394,2401,2410,2416,2423,2431,2440,2447,2453,2461,2468,2474,2479,2485,2493,2500,2507,2512,2517,2525,2531,2536,2541,2548,2556,2564,2572,2579,2588,2596,2602,2608,2614,2619,2627,2633,2641,2647,2653],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},300,29.6411,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",29.67,29.19,0.116,0.4,14204.707639,284,29.3314,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",29.4,29.06,29.1888,-0.0643,-0.22,11502.993983,224,29.2219,{"date":204,"open":186,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",29.775,29.0381,29.2531,-0.5855,-1.96,8351.398232,277,29.4101,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",28.965,29.8386,28.79,1.1511,4.01,7265.257618,344,29.185,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",30.24,30.26,28.54,28.6875,-2.0025,-6.52,25391.522797,573,29.0465,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",31.84,30.575,30.69,-1.3207,-4.13,40550.287921,612,30.8258,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-24",30.76,32.07,30.66,32.0107,1.5892,5.22,61214.712512,712,31.6179,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":135,"volume":261,"transactions":262,"vwap":263},"2026-09-23",30.62,31.115,30.4215,0.3921,18465.658014,428,30.7198,{"date":265,"open":266,"high":267,"low":17,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",29.64,31,30.0294,-0.2306,-0.76,15110.713825,482,30.411,{"date":275,"open":276,"high":277,"low":276,"close":226,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",27.4392,30.7,3.44,12.83,49925.313104,865,29.5041,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",27.25,27.58,26.81,26.82,-0.8844,-3.19,57051.505884,427,26.9519,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",27.55,27.7044,27,0.4574,1.68,6057.510307,212,27.3941,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",27.72,27.75,27.247,0.1345,0.5,9773.683637,297,27.4988,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",27.135,27.405,26.93,27.1125,0.2525,0.94,8993.912987,306,27.1099,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",26.49,26.9904,26.15,26.86,0.5627,2.14,14812.137894,322,26.7242,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":120,"volume":341,"transactions":342,"vwap":343},"2026-09-11",26.95,26.2973,0.1639,12464.12537,291,26.5821,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",27.01,26.08,26.1334,-0.4466,-1.68,15519.825125,333,26.4273,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",26.57,26.8033,25.95,26.58,1.9,7.7,17971.665513,979,26.3892,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",24.775,25.02,24.6,24.68,-0.3792,-1.51,10676.573582,302,24.8216,{"date":377,"open":370,"high":378,"low":379,"close":378,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",25.0592,24.56,0.2992,1.21,5849.785026,229,24.7721,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",24.74,25.16,24.64,24.76,0.8568,3.58,30936.616894,340,25.0055,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",23.88,24.17,23.875,23.9032,0.7001,3.02,14116.064096,232,23.9766,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":156,"volume":413,"transactions":414,"vwap":415},"2026-09-01",22.43,23.499188,23.2031,0.155,9367.512532,244,22.9241,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",23.21,22.9,23.0481,-0.2653,-1.14,31579.581919,343,23.003,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",22.96,23.77,22.86,23.3134,0.3286,1.43,9106.780016,220,23.4378,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",23,23.6,22.8215,22.9848,-0.2997,-1.29,7786.897682,345,23.1294,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",24,22.55,23.2845,0.3565,1.55,21759.460201,341,23.4712,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",22.7,22.928,22.58,0.478,2.13,9945.743817,299,22.6944,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",21.86,22.45,0.28,1.26,13114.480752,257,22.0877,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",21.88,22.27,22.17,0.1957,0.89,15731.31177,305,22.1356,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":182,"vwap":496},"2026-08-20",21.98,22.06,21.65,21.9743,0.0021,0.01,5100.755293,21.8982,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":310,"volume":504,"transactions":505,"vwap":506},"2026-08-19",21.91,22.3,21.541,21.9722,0.1092,14524.193871,403,22.0425,{"date":508,"open":509,"high":500,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",22.13,21.863,-1.202,-5.21,39321.605224,917,22.1345,{"date":517,"open":518,"high":518,"low":419,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",24.29,23.065,-1.2951,-5.32,38346.027121,677,23.1778,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",24.6747,24.83,24.34,24.3601,-0.2492,-1.01,8977.596884,238,24.538,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",23.795,24.61,24.6093,0.7682,3.22,14588.684732,269,24.3165,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",25,23.815,23.8411,-0.9987,-4.02,12319.723297,545,24.2255,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":161,"volume":562,"transactions":563,"vwap":564},"2026-08-11",24.9351,25.42,24.8398,0.216,6221.290052,247,25.1427,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",24.88,25.27,24.4901,24.6238,-0.0774,-0.31,9048.052868,252,24.6989,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":561,"percent_change":161,"volume":582,"transactions":583,"vwap":584},"2026-08-07",24.7,24.851,24.345,24.7012,10101.766034,314,24.6051,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",24.4318,24.73,24.4,24.4852,0.0079,0.03,17832.861945,263,24.4958,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",24.77,24.035,24.4773,0.0573,0.23,21615.356116,385,24.4527,{"date":607,"open":608,"high":369,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",24.27,23.945,24.42,-0.02,-0.08,22909.131761,470,24.2,{"date":617,"open":618,"high":598,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",23.3,24.44,1.54,6.72,26960.054596,387,24.2841,{"date":626,"open":471,"high":627,"low":628,"close":419,"change":44,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",22.99,22.1596,3.95,37188.386625,429,22.5055,{"date":634,"open":635,"high":490,"low":25,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",21.3,22.03,-2.2881,-9.41,44703.941451,887,21.7196,{"date":643,"open":644,"high":645,"low":608,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",24.67,24.78,24.3181,-0.5003,-2.02,24412.121528,455,23.9082,{"date":653,"open":548,"high":654,"low":578,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",25.085,24.8184,0.0284,0.11,6148.640855,271,24.8286,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",25.45,25.54,24.79,-0.27,-1.08,8116.999324,262,24.9899,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",25.57,25.83,25.06,-0.57,-2.22,7802.49649,325,25.5484,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",25.735,26.01,25.23,25.63,-1.09,-4.08,9286.599868,426,25.6565,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",27.1,27.26,26.72,-0.85,-3.08,5715.211279,295,26.9253,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",27.7789,27.9,27.57,-0.09,-0.33,4506.003321,251,27.7903,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",27.77,28.02,27.44,27.66,-0.45,-1.6,22070.728322,255,27.7648,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",28.177,28.37,27.065,28.11,-0.91,-3.14,17295.154151,459,27.9212,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":729,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",29.94,28.91,29.02,-3.04,16233.492515,273,29.5502,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",29.23,30.065,29.93,1.09,3.78,13451.073264,285,29.6511,{"date":754,"open":755,"high":738,"low":756,"close":757,"change":758,"percent_change":37,"volume":759,"transactions":760,"vwap":761},"2026-07-14",28.5899,28.21,28.84,0.19,13437.164422,313,28.8161,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",28.74,29.7577,28.59,28.65,-0.97,-3.27,33318.757024,353,28.8943,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",29.795,29.9,29.251,29.62,1.95,7.05,28700,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",24.87,27.67,1.45,5.53,12900,{"date":790,"open":791,"high":791,"low":358,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",26.62,26.22,-0.65,-2.42,7000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",26.5,27.040001,26.295,26.87,0.8,3.07,9600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":802,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-06",25.92,26.099001,25.295,26.07,3.17,11300,{"date":814,"open":815,"high":347,"low":816,"close":568,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":568},"2026-07-02",26.040001,25.25,-1.52,-5.67,12000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",26.38,27.47,26.075001,26.79,2.5,10.29,27300,{"date":830,"open":831,"high":831,"low":832,"close":518,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":518},"2026-06-30",24.41,23.801,0.057,0.24,8000,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":79,"volume":842,"transactions":9,"vwap":840},"2026-06-29",24.38,24.43,24.233,0.503,4400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",23.54,24.07,23.4,23.73,0.31,1.32,13000,{"date":853,"open":854,"high":846,"low":618,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",24.02,23.42,-0.776,-3.21,17000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",24.5,24.728,24.13,24.196,-0.276,-1.13,9200,{"date":869,"open":870,"high":871,"low":619,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-23",24.47,24.844,24.472,-0.068,-0.28,10600,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",25.13,24.362,24.54,-0.864,-3.4,51600,{"date":885,"open":886,"high":559,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",25.08,24.84,25.404,0.564,2.27,9400,{"date":893,"open":894,"high":895,"low":887,"close":887,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":887},"2026-06-17",26.12,26.175,-1.73,-6.51,17500,{"date":900,"open":901,"high":902,"low":329,"close":356,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":356},"2026-06-16",26.55,26.783,0.41,1.57,6100,{"date":907,"open":908,"high":327,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",25.675,26.16,1.22,4.89,14400,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",25.15,25.275,24.711,24.94,-0.105,-0.42,12300,{"date":923,"open":924,"high":925,"low":619,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",24.855,25.208,25.045,-0.098,-0.39,18900,{"date":931,"open":664,"high":932,"low":933,"close":933,"change":934,"percent_change":739,"volume":875,"transactions":9,"vwap":933},"2026-06-10",26.19,25.143,-0.787,{"date":936,"open":937,"high":798,"low":938,"close":939,"change":940,"percent_change":592,"volume":819,"transactions":9,"vwap":939},"2026-06-09",26.47,25.75,25.93,0.007,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-08",26.14,26.25,25.88,25.923,-0.617,-2.32,13800,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",28.5,26.076,26.54,-1.934,-6.79,11900,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-04",28.13,29.215,28.474,0.214,0.76,22700,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",27.21,28.26,1.394,5.19,20500,{"date":974,"open":799,"high":975,"low":976,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-02",27.46,26.866,-0.159,-0.59,22000,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",28.81,26.98,27.025,-1.975,-6.81,26900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":86,"volume":995,"transactions":9,"vwap":993},"2026-05-29",28.92,29.049999,28.36,29,-0.07,22800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",29.17,29.372,28.829,29.07,-0.03,-0.1,153400,{"date":1006,"open":1007,"high":1008,"low":714,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",27.81,29.15,29.1,1.256,4.51,16500,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-26",27.85,27.5,27.844,-0.131,-0.47,9000,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":105,"volume":1027,"transactions":9,"vwap":1025},"2026-05-22",28.084999,27.82,27.975,0.202,8600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":115,"volume":1035,"transactions":9,"vwap":1033},"2026-05-21",27.31,27.885,27.23,27.773,0.098,80200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",27.3,27.79,27.268,27.675,0.1,0.36,11500,{"date":1046,"open":714,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-19",28,27.51,27.575,-0.48,-1.71,15400,{"date":1054,"open":1007,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":804,"transactions":9,"vwap":1057},"2026-05-18",28.14,27.8,28.055,-0.35,-1.23,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":795,"transactions":9,"vwap":1065},"2026-05-15",28.27,28.75,28.175,28.405,-0.195,-0.68,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1042,"percent_change":115,"volume":1073,"transactions":9,"vwap":1072},"2026-05-14",28.33,28.9,28.6,12100,{"date":1075,"open":285,"high":1076,"low":285,"close":952,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":952},"2026-05-13",28.63,0.68,2.44,17600,{"date":1081,"open":1082,"high":1024,"low":1082,"close":1024,"change":1083,"percent_change":748,"volume":1084,"transactions":9,"vwap":1024},"2026-05-12",27.19,0.3,14500,{"date":1086,"open":1056,"high":1015,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-11",27.52,-0.69,-2.45,22400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":756,"change":928,"percent_change":1096,"volume":1097,"transactions":9,"vwap":756},"2026-05-08",28.44,28.77,28.049999,-1.36,19500,{"date":1099,"open":1100,"high":1009,"low":1101,"close":1072,"change":166,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1072},"2026-05-07",28.64,28.53,0.7,20100,{"date":1105,"open":1106,"high":1072,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1052,"transactions":9,"vwap":1108},"2026-05-06",28.28,27.539,28.4,0.455,1.63,{"date":1112,"open":992,"high":992,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-05",27.76,27.945,-0.339,-1.2,22200,{"date":1119,"open":1120,"high":1121,"low":705,"close":1122,"change":1123,"percent_change":1050,"volume":1090,"transactions":9,"vwap":1122},"2026-05-04",28.16,28.423,28.284,-0.136,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":85,"volume":1130,"transactions":9,"vwap":1128},"2026-05-01",28.76,28.25,28.42,-0.23,25300,{"date":1132,"open":1001,"high":1001,"low":1133,"close":767,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":767},"2026-04-30",27.87,-3.192,-10.02,49400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":804,"transactions":9,"vwap":1142},"2026-04-29",31.83,32.049999,31.665,31.842,-0.147,-0.46,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-28",32.21,32.5,31.74,31.989,-0.425,-1.31,6000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":928,"volume":1161,"transactions":9,"vwap":1159},"2026-04-27",32.2,32.53,32.073002,32.414,-0.127,5300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-24",31.65,32.7,31.6,32.541,0.943,2.98,10000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-23",31.71,32.056999,31.271,31.598,-0.918,-2.82,7100,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1043,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-22",32.32,32.65,32.516,1.12,3000,{"date":1188,"open":1189,"high":1190,"low":1140,"close":1191,"change":873,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-21",32.458,32.556,32.156,-0.21,5100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":804,"transactions":9,"vwap":1199},"2026-04-20",32.52,32.67,32,32.224,-1.396,-4.15,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1205},"2026-04-17",33,33.62,32.85,0.71,2.16,11800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":849,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-16",32.82,33.029999,32.44,32.91,0.95,14600,{"date":1219,"open":1220,"high":1204,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-15",32.3,32.23,32.6,0.474,1.48,13700,{"date":1227,"open":267,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-14",32.28,30.9,32.126,1.646,5.4,13500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-13",30.19,30.53,29.97,30.48,0.02,0.07,6600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-10",30.92,30.93,30.2,30.46,0.035,0.12,11700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-09",30.31,30.83,30.15,30.425,0.895,3.03,13300,{"date":1262,"open":1263,"high":1239,"low":227,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-08",28.88,29.53,2.19,8.01,25200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":472,"volume":1275,"transactions":9,"vwap":1273},"2026-04-07",27.2,27.38,26.89,27.34,0.075,8200,{"date":1277,"open":1278,"high":307,"low":285,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-06",27.492,27.265,-0.205,-0.75,15200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":823,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":823},"2026-04-02",26.99,27.6,26.66,-0.175,-0.63,16300,{"date":1292,"open":306,"high":1293,"low":823,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-01",28.34,27.645,0.315,1.15,12700,{"date":1299,"open":684,"high":1300,"low":684,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-31",27.4,27.33,2.045,8.09,16100,{"date":1306,"open":568,"high":1307,"low":368,"close":1308,"change":1309,"percent_change":1310,"volume":1297,"transactions":9,"vwap":1308},"2026-03-30",25.32,25.285,0.465,1.87,{"date":1312,"open":938,"high":938,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":781,"transactions":9,"vwap":1314},"2026-03-27",24.524,24.82,-1.28,-4.9,{"date":1318,"open":1319,"high":1319,"low":939,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-26",28.22,26.1,-2.803,-9.7,21400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":310,"volume":1331,"transactions":9,"vwap":1329},"2026-03-25",29.059999,29.375,28.83,28.903,0.143,4600,{"date":1333,"open":738,"high":1334,"low":1126,"close":1126,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1126},"2026-03-24",29.040001,-0.67,-2.28,6500,{"date":1339,"open":187,"high":1340,"low":1009,"close":1341,"change":1342,"percent_change":135,"volume":1343,"transactions":9,"vwap":1341},"2026-03-23",29.655,29.43,0.38,8400,{"date":1345,"open":1346,"high":1346,"low":1347,"close":991,"change":1348,"percent_change":648,"volume":1349,"transactions":9,"vwap":991},"2026-03-20",29.54,28.61,-0.6,233800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":648,"volume":1357,"transactions":9,"vwap":1355},"2026-03-19",30.01,30.08,29.51,29.65,-0.61,13100,{"date":1359,"open":1360,"high":1361,"low":225,"close":226,"change":920,"percent_change":1362,"volume":1363,"transactions":9,"vwap":226},"2026-03-18",30.33,30.67,-1.37,10800,{"date":1365,"open":246,"high":1366,"low":1367,"close":1367,"change":666,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-17",31.5,30.68,-0.87,15100,{"date":1371,"open":1246,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":300,"volume":1376,"transactions":9,"vwap":1374},"2026-03-16",31.42,30.79,30.95,0.51,30100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-13",31.059999,31.2,30.27,30.44,-1.41,-4.43,32500,{"date":1387,"open":1388,"high":1388,"low":236,"close":1389,"change":1390,"percent_change":1391,"volume":1020,"transactions":9,"vwap":1389},"2026-03-12",32.43,31.85,-0.99,-3.01,{"date":1393,"open":1394,"high":1395,"low":1148,"close":1396,"change":592,"percent_change":130,"volume":1179,"transactions":9,"vwap":1396},"2026-03-11",32.99,33.040001,32.84,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":903,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-10",32.72,33.128,32.55,32.81,1.27,14800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-09",31.76,32.49,31.24,32.4,-0.06,-0.18,14300,{"date":1415,"open":1416,"high":1399,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-06",32.27,32.0099983,32.46,-0.95,-2.84,8100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1020,"transactions":9,"vwap":1427},"2026-03-05",33.59,33.98,32.945,33.41,-0.43,-1.27,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1077,"percent_change":1435,"volume":1251,"transactions":9,"vwap":1434},"2026-03-04",33.22,34.105,33.84,2.05,{"date":1437,"open":1438,"high":1439,"low":1147,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-03",32.64,33.32,33.16,0.15,0.45,16700,{"date":1445,"open":1198,"high":1446,"low":1447,"close":1448,"change":1002,"percent_change":707,"volume":1449,"transactions":9,"vwap":1448},"2026-03-02",33.3,31.92,33.0099983,20700,{"date":1451,"open":1452,"high":1395,"low":1453,"close":1395,"change":718,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1395},"2026-02-27",32.73,32.39,-1.34,16900,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1250,"percent_change":1043,"volume":1461,"transactions":9,"vwap":1460},"2026-02-26",33.2,33.73,33.49,20600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":1467,"percent_change":1468,"volume":1079,"transactions":9,"vwap":1465},"2026-02-25",32.76,33.37,32.75,1.2,3.73,{"date":1470,"open":1417,"high":1148,"low":1471,"close":1472,"change":1473,"percent_change":1428,"volume":1052,"transactions":9,"vwap":1472},"2026-02-24",31.93,32.17,-0.14,{"date":1475,"open":1476,"high":1476,"low":1228,"close":1477,"change":444,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-23",33.19,32.31,-3.84,26100,{"date":1481,"open":1215,"high":1482,"low":1215,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-20",34.02,33.6,0.65,1.97,84200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1042,"percent_change":1083,"volume":1493,"transactions":9,"vwap":1492},"2026-02-19",32.74,33.09,32.58,32.95,26800,{"date":1495,"open":1410,"high":1496,"low":1198,"close":1206,"change":70,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1206},"2026-02-18",32.93,0.64,24300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1438,"change":1504,"percent_change":140,"volume":1505,"transactions":9,"vwap":1438},"2026-02-17",32.68,32.8,32.080002,-0.11,28500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1466,"change":793,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1466},"2026-02-13",33.060001,33.45,32.546,-1.95,28300,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-12",34.79,33.225,33.4,-1.18,-3.41,17100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1504,"percent_change":1527,"volume":1027,"transactions":9,"vwap":1526},"2026-02-11",34.86,35.195,34,34.58,-0.32,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":422,"volume":1534,"transactions":9,"vwap":1532},"2026-02-10",35.11,34.64,34.69,-0.4,8800,{"date":1536,"open":1537,"high":1538,"low":1482,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-09",34.2,35.5,35.09,0.55,1.59,15500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-06",34.42,34.724,33.58,34.54,-0.55,-1.57,26400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1539,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1539},"2026-02-05",34.27,35.64,33.8,0.17,0.49,21200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-04",35.91,35.94,34.874,34.92,-1.45,-3.99,27800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1419,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-03",37.42,37.56,36.11,36.37,-2.55,29300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":768,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-02",37.82,38.23,37.28,37.32,-2.53,35300,{"date":1586,"open":1587,"high":1587,"low":1580,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-30",39.46,38.29,-1.47,-3.7,24900,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-29",39.6,40,38.22,39.76,4.34,12.25,185400,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1473,"percent_change":928,"volume":1606,"transactions":9,"vwap":1605},"2026-01-28",35.78,35.33,35.42,53400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-27",35.6,35.75,35.15,35.56,0,22600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1612,"change":964,"percent_change":94,"volume":1620,"transactions":9,"vwap":1612},"2026-01-26",35.040001,35.68,34.91,39500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1484,"percent_change":360,"volume":1627,"transactions":9,"vwap":1626},"2026-01-23",34.029999,35.28,33.93,34.8,33800,{"date":1629,"open":1492,"high":1630,"low":1631,"close":1630,"change":79,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-22",34.15,32.94,6.62,49100,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-21",31.32,32.215,31.19,32.029999,0.6,1.91,16000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-20",31.61,31.88,31.34,31.43,-1.3,-3.97,23600,{"date":1653,"open":1654,"high":1476,"low":1655,"close":1452,"change":1656,"percent_change":1441,"volume":1657,"transactions":9,"vwap":1452},"2026-01-16",32.98,32.63,0.05,73400,{"date":1659,"open":1197,"high":1660,"low":1661,"close":1501,"change":1083,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1501},"2026-01-15",32.88,32.35,0.93,29000,{"date":1665,"open":1666,"high":1666,"low":1182,"close":1667,"change":532,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-14",33.084999,32.38,-3.02,44600,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-13",34.18,32.92,33.39,-0.66,-1.94,44400,{"date":1679,"open":1532,"high":1680,"low":1525,"close":1681,"change":1390,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-12",34.75,34.049999,-2.83,31900,{"date":1685,"open":1686,"high":1617,"low":1686,"close":1617,"change":1687,"percent_change":904,"volume":1688,"transactions":9,"vwap":1617},"2026-01-09",34.46,0.54,23300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-08",34.6,34.73,33.965,34.5,-0.17,-0.49,10900,{"date":1699,"open":1700,"high":1700,"low":1548,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-07",35.175,34.67,-0.84,-2.37,13600,{"date":1706,"open":1707,"high":1610,"low":1708,"close":1709,"change":166,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-06",35.36,34.981,35.51,0.57,18600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":834,"percent_change":1077,"volume":1718,"transactions":9,"vwap":1717},"2026-01-05",34.7,35.66,34.685,35.31,36300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1304,"transactions":9,"vwap":1724},"2026-01-02",35.595,35.799,34.68,35.07,-0.74,-2.07,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":874,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-12-31",36.099998,35.74,35.81,-0.78,23000,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":850,"volume":1740,"transactions":9,"vwap":1738},"2025-12-30",35.7,36.5,36.09,0.47,35700,{"date":1742,"open":1618,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1051,"volume":1747,"transactions":9,"vwap":1745},"2025-12-29",35.72,35.25,35.62,-0.62,29500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1527,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-26",36.55,36.58,36.14,36.24,-0.88,35600,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":657,"percent_change":1083,"volume":1097,"transactions":9,"vwap":1760},"2025-12-24",36.32,36.6,36.56,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":849,"percent_change":1766,"volume":1251,"transactions":9,"vwap":1765},"2025-12-23",36.060001,36.462,36.45,0.86,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1752,"change":1772,"percent_change":708,"volume":1773,"transactions":9,"vwap":1752},"2025-12-22",36.16,36.9,35.835,-0.12,17400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":920,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-19",36.65,36.901,36.15,36.26,-1.15,161200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1663,"transactions":9,"vwap":1787},"2025-12-18",36.38,36.82,36.2,36.68,1.07,3,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-17",36.21,36.31,35.61,-0.5,-1.38,24200,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1573,"change":120,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1573},"2025-12-16",35.17,36.4,1.78,34200,{"date":1805,"open":1806,"high":1603,"low":1807,"close":1808,"change":1003,"percent_change":874,"volume":1809,"transactions":9,"vwap":1808},"2025-12-15",35.29,35,35.48,34000,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1675,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-12",36.080002,35.24,35.58,-1.82,27000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1753,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1753},"2025-12-11",35.67,36.329,35.59,0.25,0.69,16600,{"date":1826,"open":1738,"high":1827,"low":1745,"close":1828,"change":718,"percent_change":1059,"volume":1773,"transactions":9,"vwap":1828},"2025-12-10",36.215,35.99,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1824,"transactions":9,"vwap":1833},"2025-12-09",37.0099983,36.226,36.44,-0.7,-1.88,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-08",37.44,37.75,37.119,37.14,-0.86,-2.26,29900,{"date":1846,"open":1571,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-05",38.033001,37.26,38,0.78,2.1,39900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-04",37.99,38.25,37.07,37.22,1.5,4.2,80100,{"date":1863,"open":1864,"high":1769,"low":1736,"close":1743,"change":1050,"percent_change":1865,"volume":1103,"transactions":9,"vwap":1743},"2025-12-03",35.88,-1.33,{"date":1867,"open":1563,"high":1792,"low":1868,"close":1786,"change":1869,"percent_change":1870,"volume":1542,"transactions":9,"vwap":1786},"2025-12-02",35.65,0.46,1.29,{"date":1872,"open":1873,"high":1874,"low":1745,"close":1730,"change":1875,"percent_change":677,"volume":1876,"transactions":9,"vwap":1730},"2025-12-01",35.675,35.97,-0.81,40800,{"date":1878,"open":1603,"high":1760,"low":1603,"close":1750,"change":1662,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1750},"2025-11-28",2.61,17700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1745,"change":1772,"percent_change":140,"volume":1886,"transactions":9,"vwap":1745},"2025-11-26",35.86,35.879,35.44,35900,{"date":1888,"open":1889,"high":1610,"low":1890,"close":1730,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1730},"2025-11-25",34.89,34.697,1.49,4.35,40200,{"date":1895,"open":1458,"high":27,"low":1458,"close":1896,"change":1788,"percent_change":542,"volume":1897,"transactions":9,"vwap":1896},"2025-11-24",34.25,23100,{"date":1899,"open":1466,"high":1509,"low":1453,"close":1900,"change":834,"percent_change":105,"volume":1901,"transactions":9,"vwap":1900},"2025-11-21",33.18,162900,{"date":1903,"open":1625,"high":1904,"low":1905,"close":1631,"change":994,"percent_change":1192,"volume":1906,"transactions":9,"vwap":1631},"2025-11-20",34.070999,32.511,54400,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1448,"change":1019,"percent_change":1912,"volume":1614,"transactions":9,"vwap":1448},"2025-11-19",33.25,33.289,32.42,-1.4,{"date":1914,"open":1490,"high":1915,"low":1916,"close":1917,"change":572,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-18",33.74,32.62,33.48,-0.92,35200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1512,"transactions":9,"vwap":1925},"2025-11-17",34.28,34.37,33.355,33.79,-0.77,-2.23,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1240,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-14",34.0099983,34.81,33.55,34.56,0.06,44900,{"date":1937,"open":1692,"high":1539,"low":1672,"close":1548,"change":1240,"percent_change":1934,"volume":1938,"transactions":9,"vwap":1548},"2025-11-13",59400,{"date":1940,"open":1941,"high":1942,"low":1694,"close":1943,"change":1944,"percent_change":1519,"volume":1945,"transactions":9,"vwap":1943},"2025-11-12",35.77,35.79,34.52,-1.22,38100,{"date":1947,"open":1948,"high":1563,"low":1707,"close":1730,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1730},"2025-11-11",35.87,-0.37,-1.02,30200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1573,"change":120,"percent_change":1802,"volume":1957,"transactions":9,"vwap":1573},"2025-11-10",36.07,36.27,35.52,59900,{"date":1959,"open":1960,"high":1612,"low":1961,"close":1808,"change":1250,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1808},"2025-11-07",35.099998,34.119,0.34,72300,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1707,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1707},"2025-11-06",36.57,35.32,-1.17,-3.2,72800,{"date":1972,"open":1973,"high":1974,"low":1883,"close":1975,"change":1497,"percent_change":1802,"volume":1976,"transactions":9,"vwap":1975},"2025-11-05",36.3,36.95,36.53,56400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":85,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-04",36.0099983,36.91,35.83,35.89,-2.18,79300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-03",38.0099983,38.179,36.62,36.69,-1.246,-3.28,122600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-31",39.71,39.73,37.72,37.936,-1.224,-3.13,208300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-30",39.54,40.19,38.0019989,39.16,-6.13,-13.53,229600,{"date":2013,"open":2014,"high":24,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-29",45.56,44.641,45.29,0.13,0.29,85100,{"date":2021,"open":2022,"high":24,"low":2023,"close":2024,"change":1411,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-10-28",45.44,44.922,45.16,-0.13,19000,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":1442,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-27",45.02,45.461,45.22,1.01,39600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1962,"percent_change":2040,"volume":1816,"transactions":9,"vwap":2039},"2025-10-24",44.6,44.815,44.19,44.77,0.77,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":130,"volume":1304,"transactions":9,"vwap":2046},"2025-10-23",44.4,45,44.271,44.43,0.04,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1613,"percent_change":1613,"volume":1117,"transactions":9,"vwap":2053},"2025-10-22",44.71,44.83,43.86,44.39,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2053,"change":1241,"percent_change":2058,"volume":898,"transactions":9,"vwap":2053},"2025-10-21",44.49,44.17,0.16,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1687,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-20",43.59,44.35,43.53,44.32,1.23,22100,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1442,"percent_change":22,"volume":2073,"transactions":9,"vwap":2072},"2025-10-17",43.09,43.9,43.078999,43.78,49000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":729,"volume":1711,"transactions":9,"vwap":2079},"2025-10-16",43.69,44.099998,42.825,43.33,-0.398,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-15",43.49,44.22,43.4,43.728,0.603,1.4,18400,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":1413,"transactions":9,"vwap":2095},"2025-10-14",42.75,43.596,42.59,43.125,-0.885,-2.01,{"date":2099,"open":2100,"high":2053,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-13",43.93,43.57,44.0099983,0.75,1.73,19100,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-10",45.3,45.4,43.26,-2.17,-4.78,36700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":1296,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-09",44,45.43,43.841,2.6,47000,{"date":2122,"open":2123,"high":2053,"low":2061,"close":2124,"change":115,"percent_change":802,"volume":2125,"transactions":9,"vwap":2124},"2025-10-08",43.98,44.28,38800,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2100,"change":2130,"percent_change":718,"volume":2131,"transactions":9,"vwap":2100},"2025-10-07",44.15,43.428,-0.2,43000,{"date":2133,"open":2134,"high":2084,"low":2135,"close":2136,"change":1002,"percent_change":994,"volume":2137,"transactions":9,"vwap":2136},"2025-10-06",43.44,42.283,44.13,135300,{"date":2139,"open":2140,"high":2140,"low":2128,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-03",45.59,44.16,-1.26,-2.77,78600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2040,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-02",45.14,45.439,44.76,45.42,1.72,42400,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-01",45.049999,44.189,44.65,-1.62,-3.5,64400,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":920,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-09-30",46.6,45.47,46.27,-0.9,33200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1675,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-29",47,47.09,46.47,46.69,-1.39,32800,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":1144,"percent_change":2181,"volume":949,"transactions":9,"vwap":2180},"2025-09-26",47.79,46.9,47.35,-0.96,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":1875,"percent_change":2187,"volume":957,"transactions":9,"vwap":2186},"2025-09-25",47.5,48.32,47.81,-1.67,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":1077,"volume":2194,"transactions":9,"vwap":2191},"2025-09-24",48.38,48.62,48.11,0.329,11400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1383,"volume":2202,"transactions":9,"vwap":2200},"2025-09-23",48.639,49.32,48,48.291,-0.689,12800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1912,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-22",50.16,50.5,48.913,48.98,-2.78,46100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1412,"volume":2218,"transactions":9,"vwap":2216},"2025-09-19",51.11,51.18,49.71,50.38,-0.092,27400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":37,"volume":1225,"transactions":9,"vwap":2223},"2025-09-18",50.95,51.099998,50.472,0.332,{"date":2226,"open":2227,"high":2206,"low":136,"close":2228,"change":2229,"percent_change":1549,"volume":1209,"transactions":9,"vwap":2228},"2025-09-17",50.455,50.14,-0.278,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":332,"volume":1052,"transactions":9,"vwap":2235},"2025-09-16",49.526,50.46,49.435,50.418,1.058,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1484,"volume":2244,"transactions":9,"vwap":2242},"2025-09-15",48.755,49.9,48.64,49.36,0.321,31400,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":2250,"percent_change":156,"volume":1233,"transactions":9,"vwap":2248},"2025-09-12",48.55,49.039001,48.35,0.327,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2130,"volume":2258,"transactions":9,"vwap":2256},"2025-09-11",48.77,49.021999,48.6,48.712,-0.097,8900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-10",49.72,49.74,48.809,-1.011,-2.03,10200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":949,"transactions":9,"vwap":2272},"2025-09-09",49.12,49.85,49.109,49.82,1.014,2.08,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-08",48.92,49.87,48.806,-0.274,-0.56,19200,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":758,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-09-05",49.0099983,49.45,48.65,49.080002,0.39,9900,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2296,"percent_change":360,"volume":2297,"transactions":9,"vwap":2295},"2025-09-04",48.53,49.44,48.89,0.91,29800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1441,"percent_change":849,"volume":2202,"transactions":9,"vwap":2303},"2025-09-03",48.029999,48.275,47.67,47.98,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":718,"percent_change":2309,"volume":995,"transactions":9,"vwap":2307},"2025-09-02",47.22,47.83,47.050999,-0.93,{"date":2311,"open":2312,"high":2208,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":1493,"transactions":9,"vwap":2314},"2025-08-29",48.86,48.17,48.28,-1.12,-2.27,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":1484,"volume":2323,"transactions":9,"vwap":2321},"2025-08-28",48.9,49.52,49.4,0.32,14200,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2288,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2288},"2025-08-27",49.59,48.7,-0.518,-1.04,23900,{"date":2332,"open":2321,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2047,"volume":1697,"transactions":9,"vwap":2335},"2025-08-26",49.626,49.19,49.598,0.018,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":1461,"transactions":9,"vwap":2342},"2025-08-25",49.76,49.95,49.35,49.58,-0.53,-1.06,{"date":2346,"open":2347,"high":2348,"low":2327,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-22",48.97,50.26,50.11,1.24,2.54,67900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":1383,"volume":1079,"transactions":9,"vwap":2358},"2025-08-21",49.040001,49.076,48.474,48.87,-0.697,{"date":2361,"open":2362,"high":2342,"low":2363,"close":2364,"change":2365,"percent_change":676,"volume":2366,"transactions":9,"vwap":2364},"2025-08-20",49.41,48.4,49.567,-0.283,15300,{"date":2368,"open":2369,"high":2369,"low":2262,"close":2270,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2270},"2025-08-19",51.19,-1.35,-2.64,26700,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":677,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-18",51.84,50.42,51.2,-4.16,36200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":70,"percent_change":2289,"volume":2386,"transactions":9,"vwap":2385},"2025-08-15",53.38,54.206,53.32,53.42,25400,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":849,"volume":2393,"transactions":9,"vwap":2391},"2025-08-14",52.5,53.6,53.21,0.166,11100,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1589,"volume":2400,"transactions":9,"vwap":2398},"2025-08-13",53.98,52.93,53.043999,-0.789,20300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-12",53.54,54.09,52.865,53.833,2.013,3.88,12600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2414,"change":2415,"percent_change":1336,"volume":1404,"transactions":9,"vwap":2414},"2025-08-11",52.37,52.449,51.82,-1.207,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2419,"change":2421,"percent_change":1467,"volume":2422,"transactions":9,"vwap":2419},"2025-08-08",52.52,53.027,52.27,0.627,20000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":867,"transactions":9,"vwap":2428},"2025-08-07",53.49,53.5,52.35,52.4,-0.839,-1.58,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-06",52.99,53.339,52.48,53.239,0.659,1.25,13400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2444,"change":2445,"percent_change":1676,"volume":2446,"transactions":9,"vwap":2444},"2025-08-05",53.64,53.92,52.58,-1.041,13200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2450,"change":2452,"percent_change":278,"volume":1449,"transactions":9,"vwap":2450},"2025-08-04",52.39,53.621,52.16,1.781,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2375,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2375},"2025-08-01",52.66,53.080002,51.51,-1.77,-3.3,35800,{"date":2462,"open":2463,"high":175,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2386,"transactions":9,"vwap":2465},"2025-07-31",53.84,53.33,53.61,5.91,12.39,{"date":2469,"open":2192,"high":2192,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":1413,"transactions":9,"vwap":2471},"2025-07-30",47.28,47.7,-0.075,-0.16,{"date":2475,"open":136,"high":136,"low":2476,"close":2476,"change":2477,"percent_change":2209,"volume":2478,"transactions":9,"vwap":2476},"2025-07-29",47.775,-1.365,19800,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1473,"percent_change":874,"volume":1073,"transactions":9,"vwap":2484},"2025-07-28",49.060001,49.575,48.84,49.14,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1428,"volume":2492,"transactions":9,"vwap":2490},"2025-07-25",49.69,49.81,49.243,49.28,-0.215,16400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1043,"volume":1404,"transactions":9,"vwap":2498},"2025-07-24",49.67,49.915,49.46,49.495,0.176,{"date":2501,"open":2502,"high":2321,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":804,"transactions":9,"vwap":2504},"2025-07-23",48.88,48.714,49.319,0.654,1.34,{"date":2508,"open":2497,"high":2497,"low":2509,"close":2510,"change":2511,"percent_change":1429,"volume":1369,"transactions":9,"vwap":2510},"2025-07-22",48.44,48.665,-0.624,{"date":2513,"open":2358,"high":2326,"low":2358,"close":2514,"change":2515,"percent_change":2516,"volume":2330,"transactions":9,"vwap":2514},"2025-07-21",49.289,-0.005,-0.01,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":100,"volume":2524,"transactions":9,"vwap":2522},"2025-07-18",49.25,49.37,48.365,49.294,0.273,28000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1280,"percent_change":920,"volume":867,"transactions":9,"vwap":2530},"2025-07-17",49.058998,49.299,48.797,49.021,{"date":2532,"open":2348,"high":2348,"low":2533,"close":2534,"change":2535,"percent_change":1566,"volume":795,"transactions":9,"vwap":2534},"2025-07-16",49.15,49.226,-0.724,{"date":2537,"open":2538,"high":2538,"low":2340,"close":2340,"change":2539,"percent_change":1550,"volume":2540,"transactions":9,"vwap":2340},"2025-07-15",51.12,-0.797,4100,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":2546,"percent_change":1473,"volume":2547,"transactions":9,"vwap":2545},"2025-07-14",50.37,51.27,50.747,-0.069,7900,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1051,"volume":2555,"transactions":9,"vwap":2553},"2025-07-11",50.73,51.17,50.244,50.816,-0.884,9100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":1842,"volume":2563,"transactions":9,"vwap":2561},"2025-07-10",51.97,52.3,51.102,51.7,-0.446,4800,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-09",51.76,52.505,52.146,1.051,2.06,10700,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2576,"change":2577,"percent_change":849,"volume":2578,"transactions":9,"vwap":2576},"2025-07-08",50.83,51.15,51.095001,0.158,3700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-07-07",50.99,51.56,50.7,50.937,-0.528,-1.03,5000,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-07-03",52.12,51.115,51.465,0.525,1.03,8500,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2600,"change":2601,"percent_change":866,"volume":2409,"transactions":9,"vwap":2600},"2025-07-02",51.02,51.61,50.94,-0.584,{"date":2603,"open":2604,"high":2605,"low":2544,"close":2606,"change":2607,"percent_change":698,"volume":1097,"transactions":9,"vwap":2606},"2025-07-01",52.95,52.98,51.524,-1.636,{"date":2609,"open":2610,"high":2463,"low":2611,"close":2612,"change":2613,"percent_change":834,"volume":1331,"transactions":9,"vwap":2612},"2025-06-30",53.7,52.86,53.16,0.129,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2617,"change":2618,"percent_change":850,"volume":1186,"transactions":9,"vwap":2617},"2025-06-27",52.38,53.030998,0.691,{"date":2620,"open":2621,"high":2427,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-06-26",51.34,51.22,52.34,1.438,2.83,2900,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2630,"change":2631,"percent_change":793,"volume":2632,"transactions":9,"vwap":2630},"2025-06-25",51.208,50.902,-0.332,1400,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2636,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2636},"2025-06-24",50.67,51.234,50.66,1.18,2.36,1700,{"date":2642,"open":136,"high":2643,"low":2644,"close":2643,"change":2645,"percent_change":2646,"volume":1331,"transactions":9,"vwap":2643},"2025-06-23",50.054001,49.066002,1.363,2.8,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2650,"change":2651,"percent_change":948,"volume":2652,"transactions":9,"vwap":2650},"2025-06-20",50.34,48.691,-1.156,4300,{"date":179,"open":2654,"high":2654,"low":2655,"close":2655,"change":2656,"percent_change":1950,"volume":2657,"transactions":9,"vwap":2655},50.36,49.847,-0.513,2000]