[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NVDW":3,"homepage-market-summary":30,"stock-historical-NVDW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NVDW","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 NVDA WeeklyPay ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},36.3706,14.1518,"Weekly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},38.91,38.53,39.2,38.3519,38.3151,0.5949,1.55,53626.644461,53.765,31.77,112852.56492345418,32.5,462,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},54.049999,20.65,101927,37203238.795787,17.13,"2025-01-23",[184,187,197,208,218,227,238,248,259,269,279,290,300,311,322,333,344,355,365,374,384,395,405,415,426,437,448,457,468,479,488,497,508,519,529,540,549,560,569,579,590,600,610,620,630,639,650,660,670,681,691,701,711,720,728,738,749,760,769,779,790,796,804,811,819,827,835,843,850,858,866,870,877,884,891,898,906,911,920,928,935,942,949,956,962,971,978,986,994,1002,1008,1016,1025,1033,1041,1050,1059,1066,1074,1083,1090,1099,1106,1114,1122,1128,1133,1141,1146,1152,1160,1169,1175,1183,1191,1199,1207,1215,1222,1228,1236,1241,1248,1255,1262,1270,1278,1285,1292,1300,1307,1315,1323,1331,1339,1347,1354,1362,1368,1374,1380,1385,1392,1399,1402,1408,1414,1420,1427,1434,1441,1449,1457,1465,1472,1478,1484,1491,1497,1505,1508,1514,1520,1528,1535,1541,1547,1555,1562,1568,1574,1582,1589,1595,1603,1609,1616,1624,1632,1639,1644,1652,1659,1666,1672,1678,1685,1693,1701,1708,1714,1722,1729,1734,1741,1747,1753,1758,1764,1770,1776,1784,1791,1799,1806,1813,1819,1826,1833,1841,1847,1854,1859,1865,1870,1879,1886,1893,1902,1910,1919,1928,1937,1946,1953,1962,1971,1977,1984,1993,2002,2009,2018,2026,2033,2042,2049,2057,2066,2073,2080,2087,2094,2102,2109,2116,2124,2133,2142,2149,2156,2164,2172,2179,2186,2194,2201,2206,2212,2219,2226,2234,2241,2248,2254,2259,2264,2271,2279,2286,2293,2300,2308,2315,2323,2331,2339,2347,2354,2361,2368,2375,2383,2388,2395,2402,2409,2416,2423,2430,2439,2445,2452,2458,2467,2474,2482,2489,2496,2503,2508,2515,2520,2526,2532,2540,2547,2552,2559,2566,2573,2579,2584,2588,2592,2597,2602,2608,2616,2619,2625,2631,2638,2646,2653,2659,2665,2672,2679,2685,2690,2697,2705,2712,2719,2728,2733,2741,2747,2752,2755,2757,2759,2761,2763,2766,2771,2777,2785,2792,2796,2803,2810,2816,2822,2828,2835,2843,2851,2860,2868,2875,2883,2892,2899],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},936,38.8062,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",38.68,39.02,38.27,0.6051,1.6,67218.775534,1241,38.6802,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",37.53,38,37.27,37.71,0.41,1.1,38870.607078,842,37.7185,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",37.45,37.95,37.3,0.33,0.89,19203.556622,779,37.6423,{"date":219,"open":220,"high":200,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",37.77,36.97,-0.41,-1.1,29537.410454,865,37.4667,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",37.39,38.165,37.24,37.38,0.54,1.47,50279.351769,1042,37.6426,{"date":239,"open":221,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",37.21,36.56,36.84,0.1,0.27,30614.444276,829,36.8568,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",36.41,36.8066,36.2,36.74,-0.23,-0.62,29682.08324,824,36.4585,{"date":260,"open":261,"high":262,"low":263,"close":221,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",37.51,37.63,36.7323,-0.6512,-1.73,39922.169844,985,37.1225,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",37.32,37.85,37.6212,0.2232,0.6,38197.885985,999,37.5988,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",36.51,37.44,36.31,37.398,0.878,2.4,62374.284578,1107,36.9242,{"date":291,"open":292,"high":241,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",36.02,35.77,36.52,0.49,1.36,77460.253147,1023,36.2188,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",35.7,36.09,35.69,36.03,1.195,3.43,34779.417412,850,35.8956,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",35.03,35.3712,34.65,34.835,0.3348,0.97,41852.183145,892,35.0613,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",34.88,34.9,34.36,34.5002,0.1902,0.55,47859.935658,1080,34.6155,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",34.32,34.66,33.95,34.31,-1.9,-5.25,85184.906061,1948,34.4196,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",36.7,36.88,36.18,36.21,0.02,0.06,50685.881441,1029,36.5187,{"date":356,"open":357,"high":346,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",36.58,35.99,36.19,-1.05,-2.82,40623.982935,1312,36.2337,{"date":366,"open":210,"high":367,"low":368,"close":231,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",37.6999,37.1299,-0.36,-0.96,30829.302076,1003,37.3601,{"date":375,"open":376,"high":19,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",39.01,37.46,37.6,-1.25,-3.22,66537.615098,1289,38.0947,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",38.9,39.7,38.7,38.85,0.3101,0.8,103111.301948,1260,39.262,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",37.9,38.86,38.5399,0.8717,2.31,66867.126662,988,38.3446,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",36.6,38.3299,37.6682,1.3882,3.83,90474.40054,1193,37.862,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",36.22,36.87,35.89,36.28,-0.71,-1.92,48977.741009,1090,36.3527,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",36.62,37.08,36.0756,36.99,0.51,1.4,58660.8185,1087,36.6612,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",38.5,38.81,36.385,36.48,-2.16,-5.59,86599.966189,1606,37.4145,{"date":449,"open":261,"high":190,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",37.2033,38.64,3.67,10.49,128086.787087,1784,38.1562,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",35.47,35.685,34.8692,34.97,-0.64,-1.8,61582.844798,1477,35.4449,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",35.29,35.9284,35.045,35.61,0.92,2.65,37192.537277,1170,35.5013,{"date":480,"open":349,"high":349,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",34.5,34.69,-1.54,-4.25,52103.796357,1610,35.0731,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",37.01,36.23,-0.49,-1.33,66584.553926,1205,36.5413,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",37.04,37.25,36.5,36.72,-0.08,-0.22,28713.739728,831,36.7774,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",37.65,37.81,36.71,36.8,-0.4854,-1.3,47742.117563,1139,37.1606,{"date":520,"open":210,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",37.73,37.125,37.2854,-1.1346,-2.95,38502.831847,1194,37.3895,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",38.635,38.9733,38.4,38.42,-0.43,-1.11,34925.87304,886,38.6157,{"date":541,"open":542,"high":543,"low":544,"close":389,"change":545,"percent_change":350,"volume":546,"transactions":547,"vwap":548},"2026-08-14",39.17,39.25,38.72,0.0081,59129.470812,1094,38.9124,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",38.78,39.18,38.57,38.8419,0.2619,0.68,35948.904038,838,38.9334,{"date":561,"open":562,"high":440,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",37.89,38.58,1.35,3.63,45635.222901,909,38.4897,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",38.15,37.06,37.23,-0.1,-0.27,27109.292209,925,37.5112,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",38.55,38.59,37.175,37.33,-1.515,-3.9,28423.855121,1048,37.8834,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",38.29,39,38.845,0.9522,2.51,38574.715252,1041,38.578,{"date":601,"open":602,"high":603,"low":377,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",38.3,38.8,37.8928,-0.0772,-0.2,56301.826525,1102,38.3058,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",37.34,38.48,37.97,1.52,4.17,82202.547638,1464,38.1273,{"date":621,"open":622,"high":407,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",36.35,35.92,36.45,1.18,3.35,54418.313309,1216,36.4036,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":38,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",33.54,35.67,35.27,1.91,42546.300114,967,34.9541,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",34.02,34.75,33.31,34.61,1.3,3.9,57598.634707,987,33.8901,{"date":651,"open":652,"high":653,"low":654,"close":643,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",32.88,33.75,32.685,0.94,2.9,53012.649344,906,33.2218,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",33.41,33.66,32.37,-1.4249,-4.22,46768.990813,1436,32.7315,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",33.35,34,32.87,33.7949,0.1418,0.42,48065.270559,1295,33.4103,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",35.91,33.3715,33.6531,-2.3469,-6.52,52860.142226,1904,34.1238,{"date":692,"open":358,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",37,35.6,36,-0.45,-1.23,57190.968822,1002,36.429,{"date":702,"open":703,"high":704,"low":705,"close":624,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",36.44,36.7151,35.8,-0.575,-1.55,30229.390873,901,36.3132,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":277,"vwap":719},"2026-07-22",35.85,37.54,37.025,0.925,2.56,31102.039986,37.0337,{"date":721,"open":292,"high":722,"low":723,"close":722,"change":724,"percent_change":717,"volume":725,"transactions":726,"vwap":727},"2026-07-21",36.1,35.435,0.9,24806.395869,904,35.8586,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":493,"volume":735,"transactions":736,"vwap":737},"2026-07-20",35.73,36.1397,35.1183,35.2,-0.4741,39315.333683,933,35.6722,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",35.44,36.25,34.56,35.6741,-0.8175,-2.24,47941.77634,1167,35.6113,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",37.09,37.269,36.225,36.4916,-1.0684,-2.84,24412.971948,964,36.6199,{"date":761,"open":762,"high":378,"low":763,"close":764,"change":765,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",37.57,36.29,37.56,0,36022.04664,1019,37.1904,{"date":770,"open":771,"high":772,"low":773,"close":764,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-14",36.65,37.615,35.9721,1.75,4.89,47250.985867,1096,37.1622,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",36.89,37.1449,35.72,35.81,-1.76,-4.68,42258.622906,1077,36.3553,{"date":791,"open":792,"high":262,"low":792,"close":762,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":762},"2026-07-10",35.62,1.668,4.65,59200,{"date":797,"open":798,"high":741,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",36.24,35.12,35.902,-0.388,-1.07,32700,{"date":805,"open":806,"high":807,"low":806,"close":763,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":763},"2026-07-08",34.38,36.4,1.672,4.83,50800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":45,"volume":818,"transactions":9,"vwap":816},"2026-07-07",33.64,34.994,33.5,34.618,0.298,82600,{"date":820,"open":821,"high":822,"low":823,"close":335,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":335},"2026-07-06",34.23,34.81,34.099998,-0.13,-0.38,37500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":483,"volume":834,"transactions":9,"vwap":832},"2026-07-02",35.035,35.45,33.889,34.45,-0.54,56900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":833,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-01",34.7,35.31,34.17,34.99,-1.52,63000,{"date":844,"open":822,"high":845,"low":846,"close":845,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":845},"2026-06-30",35.53,34.55,1.105,3.21,46700,{"date":851,"open":852,"high":644,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",34.185,33.28,34.425,0.195,0.57,41700,{"date":859,"open":860,"high":861,"low":862,"close":821,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":821},"2026-06-26",34.3,34.86,33.98,-0.74,-2.12,54800,{"date":867,"open":868,"high":868,"low":821,"close":462,"change":255,"percent_change":869,"volume":834,"transactions":9,"vwap":462},"2026-06-25",36.029999,-1.74,{"date":871,"open":872,"high":283,"low":873,"close":874,"change":222,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-24",36.07,35.181,35.59,-1.14,53000,{"date":878,"open":879,"high":880,"low":881,"close":695,"change":265,"percent_change":882,"volume":883,"transactions":9,"vwap":695},"2026-06-23",36.34,36.705,35.97,-4.59,55900,{"date":885,"open":592,"high":886,"low":887,"close":521,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":521},"2026-06-22",38.94,37.59,-0.83,-2.15,112100,{"date":892,"open":200,"high":893,"low":510,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",38.627,38.56,1.27,3.41,63700,{"date":899,"open":900,"high":901,"low":693,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",38.09,38.32,37.29,-0.61,-1.61,62900,{"date":907,"open":908,"high":908,"low":397,"close":397,"change":360,"percent_change":909,"volume":910,"transactions":9,"vwap":397},"2026-06-16",38.73,-2.7,48900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",38.16,39.060001,38.12,38.95,1.33,3.54,81200,{"date":921,"open":510,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-12",38.099998,37.365,37.62,0.04,0.11,83500,{"date":929,"open":930,"high":931,"low":624,"close":932,"change":724,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-11",36.91,37.75,37.58,2.45,57300,{"date":936,"open":262,"high":200,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",36.59,36.68,-1.64,-4.28,125900,{"date":943,"open":944,"high":945,"low":501,"close":901,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":901},"2026-06-09",38.92,39.044998,-0.195,-0.51,97600,{"date":950,"open":951,"high":544,"low":200,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",38.69,38.515,0.395,1.04,69400,{"date":957,"open":958,"high":958,"low":959,"close":915,"change":756,"percent_change":960,"volume":961,"transactions":9,"vwap":915},"2026-06-05",40.049999,37.91,-6.93,92900,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",39.87,41.504,39.36,40.96,0.81,2.02,92800,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":785,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-03",41.76,40.07,40.15,-4.2,90900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":369,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-02",42.81,44,41.7,41.91,-0.85,105000,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",40.31,42.34,42.27,2.64,6.66,132000,{"date":995,"open":996,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-29",40.4,40.95,39.63,-0.56,-1.39,131000,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":116,"percent_change":162,"volume":1007,"transactions":9,"vwap":1006},"2026-05-28",39.65,40.51,40.19,70600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":492,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-27",40.11,40.16,39.0099983,39.84,-1.21,111200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",40.735,41,39.75,40.33,-0.65,-1.59,116200,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-22",42.45,40.89,40.98,-0.983,-2.34,120500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":889,"volume":1040,"transactions":9,"vwap":1038},"2026-05-21",42.67,43.457,41.543,41.963,-0.922,88000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-20",42.91,43.425,42.32,42.885,0.735,1.74,71400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-19",41.92,43,41.58,42.15,-0.4,-0.94,79800,{"date":1060,"open":1061,"high":1061,"low":982,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",44.46,42.55,-1.12,-2.56,123500,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",44.73,45.12,43.67,-2.54,-5.5,192300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-14",44.91,46.34,44.75,46.21,2.24,5.09,125100,{"date":1084,"open":1085,"high":1086,"low":1053,"close":1087,"change":150,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-13",43.8,44.31,43.97,2.73,77000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",42.255,43.331,41.49,42.8,0.46,1.09,93600,{"date":1100,"open":1101,"high":1102,"low":1101,"close":989,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":989},"2026-05-11",41.22,43.07,0.75,1.8,120900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":556,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-08",41.27,42.21,41.14,41.59,1.66,75100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":391,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-07",40.13,41.38,39.77,40.91,1.99,128800,{"date":1123,"open":915,"high":1010,"low":1124,"close":1010,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1010},"2026-05-06",38.029999,2.77,7.42,111400,{"date":1129,"open":915,"high":1130,"low":612,"close":612,"change":1131,"percent_change":493,"volume":1132,"transactions":9,"vwap":612},"2026-05-05",38.18,-0.505,121500,{"date":1134,"open":200,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-04",38.6,37.029999,37.845,-0.445,-1.16,81600,{"date":1142,"open":1143,"high":1144,"low":959,"close":592,"change":87,"percent_change":255,"volume":1145,"transactions":9,"vwap":592},"2026-05-01",38.98,39.3,122900,{"date":1147,"open":1148,"high":1148,"low":533,"close":18,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":18},"2026-04-30",41.02,-2.25,-5.52,105900,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-29",41.67,40.37,40.78,-0.91,-2.18,72100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-28",40.94,42,40.54,41.69,-0.86,-2.02,72800,{"date":1170,"open":1162,"high":1062,"low":1171,"close":1062,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1062},"2026-04-27",40.48,1.64,4.01,121800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1119,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1119},"2026-04-24",39.09,41.55,39.080002,2.03,5.22,131100,{"date":1184,"open":1185,"high":1186,"low":613,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-23",39.5,39.9,38.88,-0.67,-1.69,60900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":329,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-22",39.34,39.58,38.971,39.55,1.41,35800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":593,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":593},"2026-04-21",39.48,39.54,38.76,-0.47,-1.19,72900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":87,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-20",38.96,39.486,38.52,39.47,-0.6,75300,{"date":1216,"open":1217,"high":1020,"low":1218,"close":1219,"change":111,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-17",39.46,39.26,39.71,1.85,79700,{"date":1223,"open":389,"high":966,"low":1224,"close":1225,"change":1226,"percent_change":222,"volume":1227,"transactions":9,"vwap":1225},"2026-04-16",38.451,38.99,-0.16,58800,{"date":1229,"open":951,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-15",39.4,38.47,39.15,0.62,1.61,67100,{"date":1237,"open":612,"high":581,"low":1238,"close":18,"change":1112,"percent_change":1239,"volume":1240,"transactions":9,"vwap":18},"2026-04-14",37.31,4.5,167900,{"date":1242,"open":1243,"high":1244,"low":1243,"close":418,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":418},"2026-04-13",36.099998,36.995,-0.28,-0.75,37400,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":150,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-10",36.060001,37.35,37.15,3.25,112600,{"date":1256,"open":694,"high":1257,"low":1258,"close":1259,"change":203,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-09",36.11,35.26,35.98,1.15,29100,{"date":1263,"open":741,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-08",36.26,35.24,35.57,0.93,2.68,30500,{"date":1271,"open":1272,"high":315,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-07",34.22,33.7,34.64,0.13,0.38,45600,{"date":1279,"open":1280,"high":846,"low":1281,"close":1282,"change":1283,"percent_change":888,"volume":1284,"transactions":9,"vwap":1282},"2026-04-06",34.37,34.2,34.51,-0.29,33200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":136,"volume":1291,"transactions":9,"vwap":1288},"2026-04-02",33.45,34.8,33.4,0.45,32800,{"date":1293,"open":1294,"high":1295,"low":821,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-01",34.46,34.74,34.35,0.29,0.85,32300,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":95,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-31",32.33,34.124,34.060001,6.84,42500,{"date":1308,"open":1309,"high":1310,"low":26,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-30",32.75,32.93,31.88,-0.78,-2.39,57500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1007,"transactions":9,"vwap":1320},"2026-03-27",33.22,33.46,32.62,32.66,-1.02,-3.03,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-26",34.85,33.61,33.68,-1.685,-4.76,44700,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-25",35.080002,35.925,35.365,0.795,2.3,28100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1056,"volume":1346,"transactions":9,"vwap":1344},"2026-03-24",34.435,34.76,34.28,34.57,-0.14,75400,{"date":1348,"open":840,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1267,"volume":1353,"transactions":9,"vwap":1351},"2026-03-23",35.32,34.47,34.71,0.32,140600,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-20",35.58,34.15,34.39,-1.4,-3.91,580900,{"date":1363,"open":1364,"high":872,"low":1365,"close":1366,"change":1204,"percent_change":515,"volume":1367,"transactions":9,"vwap":1366},"2026-03-19",35.65,35.062,35.79,59300,{"date":1369,"open":1370,"high":513,"low":491,"close":1264,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1264},"2026-03-18",36.73,-0.33,-0.9,70800,{"date":1375,"open":1376,"high":1251,"low":1377,"close":937,"change":575,"percent_change":1378,"volume":1379,"transactions":9,"vwap":937},"2026-03-17",37.22,36.55,-0.73,38700,{"date":1381,"open":346,"high":562,"low":501,"close":1382,"change":1383,"percent_change":204,"volume":1384,"transactions":9,"vwap":1382},"2026-03-16",36.86,0.4,71800,{"date":1386,"open":764,"high":1387,"low":1388,"close":1389,"change":1312,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-13",37.92,36.42,36.46,-2.09,79600,{"date":1393,"open":1394,"high":924,"low":1395,"close":231,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":231},"2026-03-12",37.605,36.905,-0.68,-1.79,43200,{"date":1400,"open":397,"high":602,"low":887,"close":1387,"change":1276,"percent_change":1401,"volume":1284,"transactions":9,"vwap":1387},"2026-03-11",1.01,{"date":1403,"open":221,"high":1404,"low":1405,"close":714,"change":1096,"percent_change":1406,"volume":1407,"transactions":9,"vwap":714},"2026-03-10",38.02,36.95,1.24,65500,{"date":1409,"open":694,"high":1410,"low":1411,"close":1410,"change":724,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-09",37.080002,35.415,2.49,68400,{"date":1415,"open":1416,"high":212,"low":1417,"close":348,"change":379,"percent_change":1418,"volume":1419,"transactions":9,"vwap":348},"2026-03-06",36.61,35.965,-3.34,89100,{"date":1421,"open":1422,"high":262,"low":1423,"close":1424,"change":1425,"percent_change":71,"volume":1426,"transactions":9,"vwap":1424},"2026-03-05",36.94,36.14,37.43,0.08,102300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1251,"change":121,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1251},"2026-03-04",36.85,37.8,36.77,1.72,80600,{"date":1435,"open":1436,"high":1437,"low":881,"close":502,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":502},"2026-03-03",36.17,36.9,-0.5,-1.34,85400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1376,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1376},"2026-03-02",35.43,37.48,35.36,0.83,2.28,106200,{"date":1450,"open":612,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-27",37.725,36.275,36.39,-1.98,-5.16,210100,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-26",40.81,38.24,38.37,-2.61,-6.37,150200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1029,"change":1470,"percent_change":1234,"volume":1471,"transactions":9,"vwap":1029},"2026-02-25",40.86,41.5,40.65,0.65,118300,{"date":1473,"open":1474,"high":1475,"low":916,"close":1021,"change":1476,"percent_change":724,"volume":1477,"transactions":9,"vwap":1021},"2026-02-24",39.91,40.53,0.36,65000,{"date":1479,"open":1480,"high":1005,"low":1194,"close":146,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":146},"2026-02-23",39.88,0.12,0.3,74600,{"date":1485,"open":19,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":655,"volume":1490,"transactions":9,"vwap":1488},"2026-02-20",40,38.97,39.85,0.37,82700,{"date":1492,"open":1493,"high":1196,"low":886,"close":1201,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1201},"2026-02-19",39.255,-0.01,-0.03,34500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1120,"volume":1504,"transactions":9,"vwap":1502},"2026-02-18",39.59,40.040001,39.23,39.49,0.77,98000,{"date":1506,"open":511,"high":543,"low":500,"close":544,"change":1352,"percent_change":1446,"volume":1507,"transactions":9,"vwap":544},"2026-02-17",56200,{"date":1509,"open":1510,"high":1510,"low":1511,"close":533,"change":1063,"percent_change":1512,"volume":1513,"transactions":9,"vwap":533},"2026-02-13",39.6,38.179,-2.83,116800,{"date":1515,"open":1516,"high":1517,"low":1212,"close":1518,"change":1312,"percent_change":1519,"volume":1221,"transactions":9,"vwap":1518},"2026-02-12",40.97,41.17,39.52,-1.94,{"date":1521,"open":1156,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-11",41.049999,40.080002,40.3,0.28,0.7,74300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":863,"volume":1367,"transactions":9,"vwap":1533},"2026-02-10",40.66,40.85,39.83,40.02,-0.3,{"date":1536,"open":386,"high":1537,"low":386,"close":1538,"change":111,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-09",41.080002,40.32,1.82,107500,{"date":1542,"open":1376,"high":1543,"low":1136,"close":1510,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1510},"2026-02-06",39.93,3.445,9.53,144800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1359,"volume":1554,"transactions":9,"vwap":1552},"2026-02-05",36.76,37.07,35.95,36.155,-0.515,84200,{"date":1556,"open":1557,"high":1557,"low":872,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-04",38.13,36.67,-1.655,-4.32,134000,{"date":1563,"open":1020,"high":1020,"low":500,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-03",38.325,-1.265,-3.2,257900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1499,"change":464,"percent_change":1573,"volume":1464,"transactions":9,"vwap":1499},"2026-02-02",40.060001,40.77,39.43,-4.35,{"date":1575,"open":1576,"high":1577,"low":1019,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-30",41.36,42.271,41.39,-0.42,-1,88200,{"date":1583,"open":1584,"high":1585,"low":975,"close":1586,"change":1587,"percent_change":329,"volume":1588,"transactions":9,"vwap":1586},"2026-01-29",41.43,42.070999,41.81,0.23,89300,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1054,"change":1103,"percent_change":1594,"volume":795,"transactions":9,"vwap":1054},"2026-01-28",41.515,41.766,41.135,1.84,{"date":1596,"open":1164,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-27",41.11,40.064999,40.83,0.53,1.32,49700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1524,"change":1022,"percent_change":1023,"volume":1608,"transactions":9,"vwap":1524},"2026-01-26",40.5,40.93,40.135,52100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":997,"change":214,"percent_change":1614,"volume":1615,"transactions":9,"vwap":997},"2026-01-23",40.73,41.35,40.69,2.22,50500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1570,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1570},"2026-01-22",40.24,40.47,39.95,0.34,0.86,83700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":565,"volume":1631,"transactions":9,"vwap":1629},"2026-01-21",38.67,40.28,38.535,39.72,1.39,107700,{"date":1633,"open":1518,"high":1518,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-20",38.31,38.33,-2.53,-6.19,100400,{"date":1640,"open":1178,"high":1641,"low":1642,"close":1467,"change":254,"percent_change":999,"volume":1643,"transactions":9,"vwap":1467},"2026-01-16",41.9,40.8,96200,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-15",40.82,41.776,41.09,1.08,2.7,137500,{"date":1653,"open":1654,"high":1655,"low":1212,"close":1656,"change":863,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-14",40.26,40.34,40.0099983,-1.82,85700,{"date":1660,"open":1005,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":432,"volume":1665,"transactions":9,"vwap":1663},"2026-01-13",41.25,40.17,40.75,0.205,63300,{"date":1667,"open":1656,"high":1668,"low":1656,"close":1669,"change":1670,"percent_change":255,"volume":1671,"transactions":9,"vwap":1669},"2026-01-12",41.099998,40.545,-0.255,104300,{"date":1673,"open":1674,"high":1675,"low":1171,"close":1642,"change":1226,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1642},"2026-01-09",40.99,41.21,-0.39,148100,{"date":1679,"open":1680,"high":1680,"low":1681,"close":967,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":967},"2026-01-08",42.099998,40.58,-1.09,-2.59,127900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1260,"volume":1692,"transactions":9,"vwap":1690},"2026-01-07",41.75,42.6,41.419,42.049999,0.48,155900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1438,"volume":1700,"transactions":9,"vwap":1698},"2026-01-06",42.25,42.87,41.46,41.57,-0.21,118900,{"date":1702,"open":1703,"high":1704,"low":1661,"close":1705,"change":1706,"percent_change":1000,"volume":1707,"transactions":9,"vwap":1705},"2026-01-05",42.83,43.18,41.78,-0.59,151100,{"date":1709,"open":1688,"high":1710,"low":1711,"close":1712,"change":1600,"percent_change":895,"volume":1713,"transactions":9,"vwap":1712},"2026-01-02",43.422,42.26,42.37,158500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":255,"volume":1721,"transactions":9,"vwap":1719},"2025-12-31",42.51,42.815,41.79,41.84,-0.26,68300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1680,"change":87,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1680},"2025-12-30",42.29,42.475,41.937,-0.57,108600,{"date":1730,"open":1731,"high":989,"low":1732,"close":989,"change":223,"percent_change":1636,"volume":1733,"transactions":9,"vwap":989},"2025-12-29",42.0099983,41.562,105100,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":556,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-12-26",43.049999,43.92,43.44,1.59,207200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1245,"percent_change":1022,"volume":919,"transactions":9,"vwap":1746},"2025-12-24",42.71,42.85,42.313,42.76,{"date":1748,"open":1661,"high":1736,"low":1661,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-12-23",43.040001,1.5,3.61,160100,{"date":1754,"open":1178,"high":1755,"low":1101,"close":1756,"change":101,"percent_change":72,"volume":1757,"transactions":9,"vwap":1756},"2025-12-22",41.6,41.54,83200,{"date":1759,"open":1760,"high":1597,"low":1760,"close":1029,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1029},"2025-12-19",39.89,1.77,4.51,111600,{"date":1765,"open":966,"high":1766,"low":1767,"close":1768,"change":1446,"percent_change":1769,"volume":1221,"transactions":9,"vwap":1768},"2025-12-18",39.8,38.755,39.21,2.16,{"date":1771,"open":1186,"high":1186,"low":602,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-17",38.38,-1.89,-4.69,134500,{"date":1777,"open":1013,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-16",40.39,39.605,40.27,0.31,0.78,100800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":503,"percent_change":606,"volume":1790,"transactions":9,"vwap":1789},"2025-12-15",40.035,40.45,39.57,39.96,96800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1500,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1500},"2025-12-12",41.66,42.155,39.945,-1.68,-4.03,111700,{"date":1800,"open":1698,"high":1801,"low":1802,"close":1803,"change":1378,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-11",41.823,40.49,41.72,-1.72,136700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1027,"change":369,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1027},"2025-12-10",42.84,42.96,41.966,-0.84,102900,{"date":1814,"open":1815,"high":1815,"low":1816,"close":980,"change":1817,"percent_change":1699,"volume":1818,"transactions":9,"vwap":980},"2025-12-09",42.99,42.33,-0.09,86000,{"date":1820,"open":1711,"high":1821,"low":1822,"close":1823,"change":1600,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-08",43.56,42.12,42.9,1.25,156700,{"date":1827,"open":1828,"high":1815,"low":1829,"close":1712,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1712},"2025-12-05",42.82,42.029999,-0.37,-0.87,102200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":318,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-04",42.17,43.09,41.87,42.74,2.32,176900,{"date":1842,"open":1835,"high":1843,"low":1111,"close":1844,"change":1845,"percent_change":875,"volume":1846,"transactions":9,"vwap":1844},"2025-12-03",42.46,41.77,-0.48,138200,{"date":1848,"open":1109,"high":1849,"low":1850,"close":1695,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1695},"2025-12-02",43.36,41.86,0.47,1.12,171700,{"date":1855,"open":1856,"high":983,"low":1006,"close":1705,"change":1851,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1705},"2025-12-01",40.46,1.14,198900,{"date":1860,"open":1822,"high":1822,"low":1517,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-28",41.31,-0.975,-2.31,128600,{"date":1866,"open":1688,"high":1815,"low":1705,"close":1867,"change":1868,"percent_change":1539,"volume":1869,"transactions":9,"vwap":1867},"2025-11-26",42.285,0.755,115700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-11-25",40.84,41.64,39.33,41.53,-1.35,-3.15,243000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":329,"percent_change":645,"volume":1885,"transactions":9,"vwap":1884},"2025-11-24",42.11,43.17,41.3,42.88,341300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1816,"change":1706,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1816},"2025-11-21",43.029999,44.0099983,40.7,-1.37,779500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-20",47.39,47.41,42.73,42.92,-1.77,-3.96,377700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1750,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-19",44.11,44.99,43.63,44.69,3.47,414800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-18",43.87,44.09,42.58,43.19,-1.44,-3.23,221900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-17",44.51,45.398,44.049999,44.63,-1.465,-3.18,220800,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-14",43.64,46.28,43.28,46.095001,0.885,1.96,467400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-13",46.36,46.41,44.29,45.21,-1.88,-3.99,300100,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1352,"volume":1952,"transactions":9,"vwap":1950},"2025-11-12",47.63,46.43,47.09,0.15,146800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-11",47.49,47.6,46.46,46.94,-1.78,-3.65,159400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-10",47.325,48.94,47.165,48.72,2.66,5.78,249500,{"date":1972,"open":1973,"high":1974,"low":1849,"close":1975,"change":925,"percent_change":131,"volume":1976,"transactions":9,"vwap":1975},"2025-11-07",45.17,46.19,46.060001,498700,{"date":1978,"open":1967,"high":1979,"low":1980,"close":1981,"change":1149,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-06",48.89,45.61,46.02,-4.66,300400,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-05",49.34,50.52,48.17,48.27,-0.97,-1.97,376800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-04",50.34,50.843,49.022999,49.24,-2.5,-4.83,288200,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1103,"percent_change":234,"volume":2008,"transactions":9,"vwap":2007},"2025-11-03",52.12,53.060001,51.6,51.74,300600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-31",52.049999,52.53,50.85,50.99,-0.02,-0.04,224100,{"date":2019,"open":2007,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-30",51.85,50.62,51.0099983,-1.32,-2.52,258300,{"date":2027,"open":2028,"high":25,"low":2029,"close":2030,"change":2031,"percent_change":1751,"volume":2032,"transactions":9,"vwap":2030},"2025-10-29",52.47,51.695,52.33,1.825,245300,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-28",48.2,51.156,47.82,50.505,2.815,5.9,275400,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1857,"percent_change":933,"volume":2048,"transactions":9,"vwap":2047},"2025-10-27",47.3,47.75,46.82,47.69,151700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":204,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-24",45.96,46.87,45.822,46.55,2.42,167100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-23",44.92,45.666,44.624,45.45,0.64,1.43,173600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1371,"percent_change":1378,"volume":2072,"transactions":9,"vwap":2071},"2025-10-22",45.09,45.81,43.795,44.81,164200,{"date":2074,"open":2075,"high":2076,"low":1068,"close":2077,"change":2078,"percent_change":1990,"volume":2079,"transactions":9,"vwap":2077},"2025-10-21",45.53,45.56,45.14,-0.44,174400,{"date":2081,"open":2069,"high":2082,"low":2083,"close":2084,"change":1246,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-20",46.31,45.35,45.58,-1.62,241800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":213,"percent_change":111,"volume":2093,"transactions":9,"vwap":2092},"2025-10-17",45.44,46.66,45.365,46.33,430900,{"date":2095,"open":2096,"high":1949,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-16",46.17,45.335,46,0.61,1.34,526700,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1371,"volume":2108,"transactions":9,"vwap":2106},"2025-10-15",46.92,44.64,45.39,-0.15,389700,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1463,"volume":2115,"transactions":9,"vwap":2113},"2025-10-14",47.02,45.43,45.54,-3.1,255800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":234,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-13",48.61,49.28,48.07,48.64,3.12,149300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-10-10",50.42,51.029999,47.11,47.17,-2.935,-5.86,294100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-09",50.15,50.98,49.477,50.105,1.025,2.09,141600,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":917,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-08",48.36,49.17,49.080002,2.79,120000,{"date":2150,"open":2151,"high":2152,"low":1948,"close":2045,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2045},"2025-10-07",48.32,49.0099983,-0.25,-0.52,167300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1804,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-06",48.080002,48.48,47.36,48,-3.46,323200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":222,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-10-03",50.28,50.615,49.060001,49.72,-0.82,386200,{"date":2173,"open":1995,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":724,"volume":2178,"transactions":9,"vwap":2176},"2025-10-02",50.75,49.904,50.13,0.445,86100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1290,"volume":1483,"transactions":9,"vwap":2184},"2025-10-01",49.099998,49.93,48.661,49.685,0.225,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":136,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-30",47.9,49.66,47.89,49.46,2.72,207900,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":1750,"volume":2200,"transactions":9,"vwap":2198},"2025-09-29",47.51,48.6,48.15,0.71,105600,{"date":2202,"open":2203,"high":1955,"low":2204,"close":2203,"change":1275,"percent_change":244,"volume":2205,"transactions":9,"vwap":2203},"2025-09-26",47.44,46.484,99100,{"date":2207,"open":2082,"high":2208,"low":2209,"close":2210,"change":1482,"percent_change":2063,"volume":2211,"transactions":9,"vwap":2210},"2025-09-25",48.060001,45.8,47.31,69000,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2078,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-24",47.97,46.597,47.0099983,-0.93,59800,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":904,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-23",48.76,47.13,47.45,-3.28,84400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2168,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2168},"2025-09-22",46.67,49.42,46.332,1.69,3.57,95500,{"date":2235,"open":2236,"high":2188,"low":2237,"close":2238,"change":1425,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-09-19",47.29,46.84,47.37,0.17,128900,{"date":2242,"open":1957,"high":2243,"low":2244,"close":2236,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2236},"2025-09-18",47.546,46.161,2.01,4.44,112400,{"date":2249,"open":2098,"high":1931,"low":2250,"close":2251,"change":939,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-17",44.78,45.28,-3.5,163900,{"date":2255,"open":2047,"high":2256,"low":2257,"close":2104,"change":888,"percent_change":869,"volume":2258,"transactions":9,"vwap":2104},"2025-09-16",47.695,46.7,108000,{"date":2260,"open":2261,"high":2190,"low":2262,"close":2045,"change":369,"percent_change":1246,"volume":2263,"transactions":9,"vwap":2045},"2025-09-15",47.21,46.76,90100,{"date":2265,"open":2161,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":213,"volume":2270,"transactions":9,"vwap":2268},"2025-09-12",48.339,47.77,48.11,0.16,108500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1495,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-11",48.82,48.9,47.71,47.95,-0.06,146900,{"date":2280,"open":1948,"high":2281,"low":2282,"close":2283,"change":2140,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-10",48.65,47.352,47.98,4.55,105700,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1446,"percent_change":1594,"volume":2292,"transactions":9,"vwap":2291},"2025-09-09",45.38,45.895,44.62,45.89,73000,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":350,"volume":2299,"transactions":9,"vwap":2297},"2025-09-08",44.87,45.93,45.060001,0.01,116100,{"date":2301,"open":2062,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-09-05",45.65,44.12,45.049999,-1.6,-3.43,146200,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":677,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-04",46.32,46.65,45.84,0.91,77900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":254,"volume":2322,"transactions":9,"vwap":2320},"2025-09-03",46.45,46.761,45.71,46.23,-0.105,88700,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":585,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-02",45.98,46.805,45.175,46.335,-3.17,200700,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-29",49.25,47.58,47.85,-2.03,-4.07,218200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1845,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-28",50.17,51.3,48.75,49.88,-0.95,182200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":574,"percent_change":606,"volume":2353,"transactions":9,"vwap":2352},"2025-08-27",50.56,50.655,49.6,50.36,196800,{"date":2355,"open":2356,"high":2021,"low":2357,"close":2358,"change":2063,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-26",49.91,49.49,50.46,1.28,127000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2239,"percent_change":1621,"volume":2367,"transactions":9,"vwap":2366},"2025-08-25",49.27,50.475,48.8,49.82,176800,{"date":2369,"open":2276,"high":2366,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-08-22",47.4,49.65,1.02,2.1,202500,{"date":2376,"open":2377,"high":2119,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-08-21",48.52,48.273,48.63,-0.17,-0.35,112200,{"date":2384,"open":1967,"high":2385,"low":2386,"close":2365,"change":1345,"percent_change":1283,"volume":2387,"transactions":9,"vwap":2365},"2025-08-20",48.83,46.64,211100,{"date":2389,"open":2390,"high":2390,"low":2391,"close":1965,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1965},"2025-08-19",51.2,48.88,-2.14,-4.19,238100,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":947,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-18",50.55,51.369,51.080002,-0.99,143400,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":1706,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-15",52.07,50.78,51.59,-1.13,168900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":167,"percent_change":1276,"volume":2415,"transactions":9,"vwap":2414},"2025-08-14",51.64,52.49,51.36,52.18,319200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":903,"percent_change":1139,"volume":2422,"transactions":9,"vwap":2421},"2025-08-13",52.39,52.799,51.27,51.98,147500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1290,"percent_change":1622,"volume":2429,"transactions":9,"vwap":2428},"2025-08-12",52.54,52.61,51.382,52.59,163100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-08-11",52.21,52.8,51.675,52.14,-1.28,-2.4,139000,{"date":2440,"open":2441,"high":2442,"low":2426,"close":2443,"change":111,"percent_change":72,"volume":2444,"transactions":9,"vwap":2443},"2025-08-08",52.89,53.6,53.42,157000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":677,"percent_change":391,"volume":2451,"transactions":9,"vwap":2450},"2025-08-07",53.040001,53.69,52.055,52.7,79500,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1290,"percent_change":45,"volume":1367,"transactions":9,"vwap":2457},"2025-08-06",51.22,52.4,51.164,52.28,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-05",52.34,52.559,51.074001,51.83,-0.605,-1.15,86400,{"date":2468,"open":2174,"high":2028,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-04",50.61,52.435,1.645,3.24,114900,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2476,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2476},"2025-08-01",50.79,51.76,49.8,-1.47,-2.81,164500,{"date":2483,"open":2484,"high":177,"low":2485,"close":2486,"change":2487,"percent_change":1831,"volume":2488,"transactions":9,"vwap":2486},"2025-07-31",54.029999,51.69,52.26,-0.46,108900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":596,"volume":1757,"transactions":9,"vwap":2494},"2025-07-30",51.79,52.94,51.7,52.72,1.29,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":696,"percent_change":1831,"volume":2502,"transactions":9,"vwap":2501},"2025-07-29",52.31,52.711,51.296,51.43,84700,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2506,"change":116,"percent_change":556,"volume":2507,"transactions":9,"vwap":2506},"2025-07-28",50.95,51.88,113300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":824,"percent_change":2153,"volume":2514,"transactions":9,"vwap":2513},"2025-07-25",51.46,51.919,51.34,51.53,165600,{"date":2516,"open":2517,"high":2518,"low":2476,"close":2518,"change":1857,"percent_change":2519,"volume":1391,"transactions":9,"vwap":2518},"2025-07-24",51.21,51.66,2.26,{"date":2521,"open":2522,"high":2523,"low":2371,"close":1987,"change":1824,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1987},"2025-07-23",50.049999,50.67,2.54,51300,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2363,"change":707,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2363},"2025-07-22",50.69,48.415,-3.05,87400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1166,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-21",51.25,51.489,50.8,50.82,-1.66,83400,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1283,"percent_change":999,"volume":2546,"transactions":9,"vwap":2545},"2025-07-18",52.145,52.23,51.29,51.68,75900,{"date":2548,"open":2006,"high":2549,"low":2390,"close":2550,"change":275,"percent_change":150,"volume":2551,"transactions":9,"vwap":2550},"2025-07-17",52.22,51.97,68600,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":244,"percent_change":1600,"volume":2558,"transactions":9,"vwap":2557},"2025-07-16",51.17,51.39,50.53,51.37,72400,{"date":2560,"open":2561,"high":2493,"low":2562,"close":2563,"change":1839,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-07-15",51.19,50.573,51.099998,4.76,64000,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":1246,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-14",49.26,48.049999,48.78,-1.51,78200,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":1525,"percent_change":856,"volume":2578,"transactions":9,"vwap":2577},"2025-07-11",49.07,50.51,49.53,71600,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2333,"change":677,"percent_change":1622,"volume":2583,"transactions":9,"vwap":2333},"2025-07-10",49.35,48.46,47400,{"date":2585,"open":2586,"high":1986,"low":2586,"close":2385,"change":1401,"percent_change":2587,"volume":1140,"transactions":9,"vwap":2385},"2025-07-09",48.19,2.11,{"date":2589,"open":2590,"high":2037,"low":2591,"close":2037,"change":121,"percent_change":2100,"volume":1040,"transactions":9,"vwap":2037},"2025-07-08",47.56,47.23,{"date":2593,"open":2594,"high":1955,"low":2595,"close":2594,"change":984,"percent_change":1899,"volume":2596,"transactions":9,"vwap":2594},"2025-07-07",47.19,46.86,75500,{"date":2598,"open":2599,"high":2197,"low":2600,"close":2601,"change":157,"percent_change":1197,"volume":876,"transactions":9,"vwap":2601},"2025-07-03",47.74,47.55,48.040001,{"date":2603,"open":2604,"high":2223,"low":2604,"close":2238,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2238},"2025-07-02",45.72,1.45,3.16,51100,{"date":2609,"open":2610,"high":2210,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-07-01",46.98,45.319,45.92,-1.71,-3.59,68700,{"date":2617,"open":2618,"high":2618,"low":1958,"close":1948,"change":369,"percent_change":1246,"volume":834,"transactions":9,"vwap":1948},"2025-06-30",47.79,{"date":2620,"open":2621,"high":1989,"low":2622,"close":2623,"change":2313,"percent_change":2624,"volume":1665,"transactions":9,"vwap":2623},"2025-06-27",47.38,47.12,47.99,1.93,{"date":2626,"open":2044,"high":2627,"low":2628,"close":2629,"change":1482,"percent_change":2063,"volume":2630,"transactions":9,"vwap":2629},"2025-06-26",47.61,46.726,47.080002,41300,{"date":2632,"open":2633,"high":2595,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-06-25",45.0099983,46.78,2.41,5.43,35900,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-06-24",43.7,44.38,44.37,1.23,2.85,34900,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":141,"percent_change":1312,"volume":2652,"transactions":9,"vwap":2651},"2025-06-23",42.57,43.35,42.487,43.14,57600,{"date":2654,"open":1923,"high":2655,"low":2656,"close":2657,"change":2078,"percent_change":1580,"volume":2658,"transactions":9,"vwap":2657},"2025-06-20",44.19,42.993,43.48,53600,{"date":2660,"open":2661,"high":981,"low":2662,"close":1737,"change":2663,"percent_change":1267,"volume":2664,"transactions":9,"vwap":1737},"2025-06-18",43.52,43.5,0.404,15300,{"date":2666,"open":2640,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":1283,"volume":2671,"transactions":9,"vwap":2669},"2025-06-17",43.85,43.441,43.516,-0.127,16900,{"date":2673,"open":2674,"high":2675,"low":2674,"close":2676,"change":2677,"percent_change":174,"volume":2678,"transactions":9,"vwap":2676},"2025-06-16",43.25,44.239,43.643,0.433,23800,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2465,"percent_change":1683,"volume":1291,"transactions":9,"vwap":2684},"2025-06-13",43.31,43.76,42.972,43.21,{"date":2686,"open":1704,"high":2687,"low":1704,"close":2687,"change":2688,"percent_change":2624,"volume":2689,"transactions":9,"vwap":2687},"2025-06-12",44.36,0.839,15200,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1166,"volume":2696,"transactions":9,"vwap":2694},"2025-06-11",44.3,43.3,43.521,-0.376,12700,{"date":2698,"open":2699,"high":2700,"low":2684,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-06-10",43.241,44.02,43.897,0.357,0.82,14300,{"date":2706,"open":2682,"high":2707,"low":2708,"close":2709,"change":1495,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-09",44.25,43.355,43.54,-0.07,28500,{"date":2713,"open":2714,"high":2715,"low":2661,"close":2716,"change":2063,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-06-06",43.815,44.080002,43.57,1.49,15800,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-06-05",43.75,44.234,42.627,42.93,-0.63,-1.45,11400,{"date":2729,"open":2730,"high":2730,"low":2731,"close":1821,"change":1481,"percent_change":1525,"volume":2732,"transactions":9,"vwap":1821},"2025-06-04",43.755,42.845,14200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":1738,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":1738},"2025-06-03",42.4,43.665,42.251,1.46,3.48,19900,{"date":2742,"open":2743,"high":2744,"low":1108,"close":2745,"change":677,"percent_change":1401,"volume":2746,"transactions":9,"vwap":2745},"2025-06-02",44.043999,44.078999,41.98,34200,{"date":2748,"open":2749,"high":1053,"low":1890,"close":2750,"change":2751,"percent_change":1828,"volume":910,"transactions":9,"vwap":2750},"2025-05-30",42.77,41.56,12.46,{"date":2753,"open":2754,"high":2754,"low":2754,"close":2754,"change":765,"percent_change":765,"volume":765,"transactions":9,"vwap":2754},"2025-02-28",29.1,{"date":2756,"open":2754,"high":2754,"low":2754,"close":2754,"change":765,"percent_change":765,"volume":765,"transactions":9,"vwap":2754},"2025-02-27",{"date":2758,"open":2754,"high":2754,"low":2754,"close":2754,"change":765,"percent_change":765,"volume":765,"transactions":9,"vwap":2754},"2025-02-26",{"date":2760,"open":2754,"high":2754,"low":2754,"close":2754,"change":765,"percent_change":765,"volume":765,"transactions":9,"vwap":2754},"2025-02-25",{"date":2762,"open":2754,"high":2754,"low":2754,"close":2754,"change":765,"percent_change":765,"volume":765,"transactions":9,"vwap":2754},"2025-02-24",{"date":2764,"open":2754,"high":2754,"low":2754,"close":2754,"change":765,"percent_change":765,"volume":2765,"transactions":9,"vwap":2754},"2025-02-21",50,{"date":2767,"open":2768,"high":2768,"low":2754,"close":2754,"change":2298,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2754},"2025-02-20",29.13,0.03,341,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2774,"change":2775,"percent_change":1781,"volume":2776,"transactions":9,"vwap":2774},"2025-02-19",28.97,29.09,0.091,3548,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2381,"volume":2784,"transactions":9,"vwap":2782},"2025-02-18",29.030001,29.040001,28.99,28.999,-0.101,20219,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2754,"change":1968,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2754},"2025-02-14",28.51,29.12,28.3,10.06,1178,{"date":2793,"open":2794,"high":2794,"low":2794,"close":2794,"change":765,"percent_change":765,"volume":2795,"transactions":9,"vwap":2794},"2025-02-13",26.44,209,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2794,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2794},"2025-02-12",26.332,26.498,-0.557,-2.06,700,{"date":2804,"open":2805,"high":2806,"low":2805,"close":2807,"change":2808,"percent_change":2217,"volume":2809,"transactions":9,"vwap":2807},"2025-02-11",26.75,27.35,26.997,-0.253,900,{"date":2811,"open":2812,"high":2813,"low":2812,"close":2814,"change":2359,"percent_change":2815,"volume":175,"transactions":9,"vwap":2814},"2025-02-10",27.11,27.52,27.25,4.93,{"date":2817,"open":2818,"high":2818,"low":2819,"close":2820,"change":1476,"percent_change":1197,"volume":2821,"transactions":9,"vwap":2820},"2025-02-07",26.049999,25.7,25.97,7100,{"date":2823,"open":2824,"high":2825,"low":2824,"close":2825,"change":2643,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-02-06",24.9,25.61,5.05,7800,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2831,"change":2140,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-02-05",23.52,24.38,23.28,9.38,5600,{"date":2836,"open":2837,"high":2838,"low":2837,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-02-04",21.836,22.86,22.29,0.668,3.09,8500,{"date":2844,"open":2845,"high":2846,"low":178,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-02-03",21.28,21.64,21.622,-1.108,-4.87,6600,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-01-31",24.15,25.35,22.45,22.73,-1.763,-7.2,7400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":1097,"volume":2867,"transactions":9,"vwap":2865},"2025-01-30",23.51,24.63,22.1,24.493,0.263,6900,{"date":2869,"open":2870,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2704,"transactions":9,"vwap":2872},"2025-01-29",25.07,23.01,24.23,-1.836,-7.04,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2878,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2878},"2025-01-28",23.54,26.066,22.25,3.896,17.57,12900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-01-27",24.74,25.64,21.86,22.17,-9.385,-29.74,24500,{"date":2893,"open":1311,"high":1311,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-01-24",31.46,31.555,-1.665,-5.01,1200,{"date":182,"open":2900,"high":1317,"low":2901,"close":1317,"change":968,"percent_change":2902,"volume":2903,"transactions":9,"vwap":1317},32.41,32.16,2.5,2700]